KissMeData/125210/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-260	5	-4.03	689688440	111265	86.61	6430	6480	6100	8380	4520	6450	6198.52	0.98	-1821	7083	6766	6433	6116	5783	6600	5950	82	1930	500	4510	10	1	16496790	1021	7.85	1.48	12	0.67	789.00	4169.00	12830	20240605	-51.75	4920	20241209	25.81	7270	-14.86	20250207	5480	12.96	20250203	12830	-51.75	20240605	4920	25.81	20241209	4.55	N	125210	500	82 억	161706	N	N	12	N	N
3	20250228	150906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-280	5	-4.34	599309550	96534	75.14	6430	6480	6100	8380	4520	6450	6208.18	0.98	-5379	7083	6766	6433	6116	5783	6600	5950	82	1930	500	4510	10	1	16496790	1018	7.82	1.48	12	0.59	789.00	4169.00	12830	20240605	-51.91	4920	20241209	25.41	7270	-15.13	20250207	5480	12.59	20250203	12830	-51.91	20240605	4920	25.41	20241209	4.55	N	125210	500	82 억	161706	N	N	0	N	N
4	20250228	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-280	5	-4.34	505603560	81251	63.24	6430	6480	6150	8380	4520	6450	6222.63	0.98	-4414	7083	6766	6433	6116	5783	6600	5950	82	1930	500	4510	10	1	16496790	1018	7.82	1.48	12	0.49	789.00	4169.00	12830	20240605	-51.91	4920	20241209	25.41	7270	-15.13	20250207	5480	12.59	20250203	12830	-51.91	20240605	4920	25.41	20241209	4.55	N	125210	500	82 억	161706	N	N	0	N	N
5	20250228	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-290	5	-4.50	432858800	69457	54.06	6430	6480	6150	8380	4520	6450	6231.92	0.98	-3473	7083	6766	6433	6116	5783	6600	5950	82	1930	500	4510	10	1	16496790	1016	7.81	1.48	12	0.42	789.00	4169.00	12830	20240605	-51.99	4920	20241209	25.20	7270	-15.27	20250207	5480	12.41	20250203	12830	-51.99	20240605	4920	25.20	20241209	4.55	N	125210	500	82 억	161706	N	N	0	N	N
6	20250228	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-290	5	-4.50	361094510	57803	44.99	6430	6480	6160	8380	4520	6450	6246.85	0.98	-204	7083	6766	6433	6116	5783	6600	5950	82	1930	500	4510	10	1	16496790	1016	7.81	1.48	12	0.35	789.00	4169.00	12830	20240605	-51.99	4920	20241209	25.20	7270	-15.27	20250207	5480	12.41	20250203	12830	-51.99	20240605	4920	25.20	20241209	4.55	N	125210	500	82 억	161706	N	N	0	N	N
7	20250228	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-270	5	-4.19	306727070	48987	38.13	6430	6480	6160	8380	4520	6450	6261.25	0.98	-787	7083	6766	6433	6116	5783	6600	5950	82	1930	500	4510	10	1	16496790	1020	7.83	1.48	12	0.30	789.00	4169.00	12830	20240605	-51.83	4920	20241209	25.61	7270	-14.99	20250207	5480	12.77	20250203	12830	-51.83	20240605	4920	25.61	20241209	4.55	N	125210	500	82 억	161706	N	N	0	N	N
8	20250228	100859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-200	5	-3.10	228317410	36361	28.30	6430	6480	6200	8380	4520	6450	6279.00	0.98	3280	7083	6766	6433	6116	5783	6600	5950	82	1930	500	4510	10	1	16496790	1031	7.92	1.50	12	0.22	789.00	4169.00	12830	20240605	-51.29	4920	20241209	27.03	7270	-14.03	20250207	5480	14.05	20250203	12830	-51.29	20240605	4920	27.03	20241209	4.55	N	125210	500	82 억	161706	N	N	0	N	N
9	20250228	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-150	5	-2.33	59155510	9334	7.27	6430	6480	6220	8380	4520	6450	6337.17	0.98	-1203	7083	6766	6433	6116	5783	6600	5950	82	1930	500	4510	10	1	16496790	1039	7.98	1.51	12	0.06	789.00	4169.00	12830	20240605	-50.90	4920	20241209	28.05	7270	-13.34	20250207	5480	14.96	20250203	12830	-50.90	20240605	4920	28.05	20241209	4.55	N	125210	500	82 억	161706	N	N	0	N	N
10	20250227	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-220	5	-3.30	825653060	127479	210.12	6670	6750	6100	8670	4670	6670	6476.56	0.89	14484	6830	6750	6630	6550	6430	6790	6590	82	2000	500	4660	10	1	16496790	1064	8.17	1.55	12	0.77	789.00	4169.00	12830	20240605	-49.73	4920	20241209	31.10	7270	-11.28	20250207	5480	17.70	20250203	12830	-49.73	20240605	4920	31.10	20241209	4.56	N	125210	500	82 억	146251	N	N	9	N	N
11	20250227	150853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-250	5	-3.75	777114430	119923	197.67	6670	6750	6100	8670	4670	6670	6479.87	0.89	14134	6830	6750	6630	6550	6430	6790	6590	82	2000	500	4660	10	1	16496790	1059	8.14	1.54	12	0.73	789.00	4169.00	12830	20240605	-49.96	4920	20241209	30.49	7270	-11.69	20250207	5480	17.15	20250203	12830	-49.96	20240605	4920	30.49	20241209	4.56	N	125210	500	82 억	146251	N	N	9	N	N
12	20250227	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-210	5	-3.15	721732560	111308	183.47	6670	6750	6100	8670	4670	6670	6483.85	0.89	11717	6830	6750	6630	6550	6430	6790	6590	82	2000	500	4660	10	1	16496790	1066	8.19	1.55	12	0.67	789.00	4169.00	12830	20240605	-49.65	4920	20241209	31.30	7270	-11.14	20250207	5480	17.88	20250203	12830	-49.65	20240605	4920	31.30	20241209	4.56	N	125210	500	82 억	146251	N	N	9	N	N
13	20250227	130854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-140	5	-2.10	347416840	52900	87.19	6670	6750	6510	8670	4670	6670	6567.13	0.89	-1709	6830	6750	6630	6550	6430	6790	6590	82	2000	500	4660	10	1	16496790	1077	8.28	1.57	12	0.32	789.00	4169.00	12830	20240605	-49.10	4920	20241209	32.72	7270	-10.18	20250207	5480	19.16	20250203	12830	-49.10	20240605	4920	32.72	20241209	4.56	N	125210	500	82 억	146251	N	N	9	N	N
14	20250227	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-140	5	-2.10	302720270	46056	75.91	6670	6750	6510	8670	4670	6670	6572.56	0.89	-3654	6830	6750	6630	6550	6430	6790	6590	82	2000	500	4660	10	1	16496790	1077	8.28	1.57	12	0.28	789.00	4169.00	12830	20240605	-49.10	4920	20241209	32.72	7270	-10.18	20250207	5480	19.16	20250203	12830	-49.10	20240605	4920	32.72	20241209	4.56	N	125210	500	82 억	146251	N	N	9	N	N
15	20250227	110858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-130	5	-1.95	262683550	39937	65.83	6670	6750	6510	8670	4670	6670	6577.10	0.89	-3226	6830	6750	6630	6550	6430	6790	6590	82	2000	500	4660	10	1	16496790	1079	8.29	1.57	12	0.24	789.00	4169.00	12830	20240605	-49.03	4920	20241209	32.93	7270	-10.04	20250207	5480	19.34	20250203	12830	-49.03	20240605	4920	32.93	20241209	4.56	N	125210	500	82 억	146251	N	N	9	N	N
16	20250227	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-90	5	-1.35	235286790	35757	58.94	6670	6750	6510	8670	4670	6670	6579.78	0.89	-3148	6830	6750	6630	6550	6430	6790	6590	82	2000	500	4660	10	1	16496790	1085	8.34	1.58	12	0.22	789.00	4169.00	12830	20240605	-48.71	4920	20241209	33.74	7270	-9.49	20250207	5480	20.07	20250203	12830	-48.71	20240605	4920	33.74	20241209	4.56	N	125210	500	82 억	146251	N	N	9	N	N
17	20250227	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-10	5	-0.15	14641520	2205	3.63	6670	6670	6600	8670	4670	6670	6637.97	0.89	64	6830	6750	6630	6550	6430	6790	6590	82	2000	500	4660	10	1	16496790	1099	8.44	1.60	12	0.01	789.00	4169.00	12830	20240605	-48.09	4920	20241209	35.37	7270	-8.39	20250207	5480	21.53	20250203	12830	-48.09	20240605	4920	35.37	20241209	4.56	N	125210	500	82 억	146251	N	N	9	N	N
18	20250226	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	394381280	59413	56.33	6510	6710	6510	8580	4620	6600	6637.83	0.81	12955	6866	6732	6656	6522	6446	6695	6485	82	1980	500	4620	10	1	16496790	1100	8.45	1.60	12	0.36	789.00	4169.00	12830	20240605	-48.01	4920	20241209	35.57	7270	-8.25	20250207	5480	21.72	20250203	12830	-48.01	20240605	4920	35.57	20241209	4.50	N	125210	500	82 억	133898	N	N	9	N	N
19	20250226	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	361712120	54512	51.69	6510	6710	6510	8580	4620	6600	6635.46	0.81	12206	6866	6732	6656	6522	6446	6695	6485	82	1980	500	4620	10	1	16496790	1100	8.45	1.60	12	0.33	789.00	4169.00	12830	20240605	-48.01	4920	20241209	35.57	7270	-8.25	20250207	5480	21.72	20250203	12830	-48.01	20240605	4920	35.57	20241209	4.50	N	125210	500	82 억	133898	N	N	1	N	N
20	20250226	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	20	2	0.30	303169150	45703	43.34	6510	6710	6510	8580	4620	6600	6633.46	0.81	12722	6866	6732	6656	6522	6446	6695	6485	82	1980	500	4620	10	1	16496790	1092	8.39	1.59	12	0.28	789.00	4169.00	12830	20240605	-48.40	4920	20241209	34.55	7270	-8.94	20250207	5480	20.80	20250203	12830	-48.40	20240605	4920	34.55	20241209	4.50	N	125210	500	82 억	133898	N	N	1	N	N
21	20250226	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	90	2	1.36	273207410	41197	39.06	6510	6710	6510	8580	4620	6600	6631.73	0.81	12087	6866	6732	6656	6522	6446	6695	6485	82	1980	500	4620	10	1	16496790	1104	8.48	1.60	12	0.25	789.00	4169.00	12830	20240605	-47.86	4920	20241209	35.98	7270	-7.98	20250207	5480	22.08	20250203	12830	-47.86	20240605	4920	35.98	20241209	4.50	N	125210	500	82 억	133898	N	N	1	N	N
22	20250226	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	50	2	0.76	217065980	32774	31.08	6510	6690	6510	8580	4620	6600	6623.12	0.81	8216	6866	6732	6656	6522	6446	6695	6485	82	1980	500	4620	10	1	16496790	1097	8.43	1.60	12	0.20	789.00	4169.00	12830	20240605	-48.17	4920	20241209	35.16	7270	-8.53	20250207	5480	21.35	20250203	12830	-48.17	20240605	4920	35.16	20241209	4.50	N	125210	500	82 억	133898	N	N	1	N	N
23	20250226	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	190885130	28839	27.34	6510	6690	6510	8580	4620	6600	6618.99	0.81	8578	6866	6732	6656	6522	6446	6695	6485	82	1980	500	4620	10	1	16496790	1100	8.45	1.60	12	0.17	789.00	4169.00	12830	20240605	-48.01	4920	20241209	35.57	7270	-8.25	20250207	5480	21.72	20250203	12830	-48.01	20240605	4920	35.57	20241209	4.50	N	125210	500	82 억	133898	N	N	1	N	N
24	20250226	100850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	50	2	0.76	155746060	23557	22.34	6510	6690	6510	8580	4620	6600	6611.46	0.81	5299	6866	6732	6656	6522	6446	6695	6485	82	1980	500	4620	10	1	16496790	1097	8.43	1.60	12	0.14	789.00	4169.00	12830	20240605	-48.17	4920	20241209	35.16	7270	-8.53	20250207	5480	21.35	20250203	12830	-48.17	20240605	4920	35.16	20241209	4.50	N	125210	500	82 억	133898	N	N	1	N	N
25	20250226	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	60	2	0.91	43888960	6712	6.36	6510	6670	6510	8580	4620	6600	6538.88	0.81	1234	6866	6732	6656	6522	6446	6695	6485	82	1980	500	4620	10	1	16496790	1099	8.44	1.60	12	0.04	789.00	4169.00	12830	20240605	-48.09	4920	20241209	35.37	7270	-8.39	20250207	5480	21.53	20250203	12830	-48.09	20240605	4920	35.37	20241209	4.50	N	125210	500	82 억	133898	N	N	1	N	N
26	20250225	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-190	5	-2.80	686000310	103350	66.00	6790	6790	6580	8820	4760	6790	6637.66	0.73	13498	6976	6882	6806	6712	6636	6930	6760	82	2030	500	4750	10	1	16496790	1089	8.37	1.58	12	0.63	789.00	4169.00	12830	20240605	-48.56	4920	20241209	34.15	7270	-9.22	20250207	5480	20.44	20250203	12830	-48.56	20240605	4920	34.15	20241209	4.46	N	125210	500	82 억	120085	N	N	1	N	N
27	20250225	150847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-160	5	-2.36	631700580	95141	60.76	6790	6790	6580	8820	4760	6790	6639.63	0.73	12178	6976	6882	6806	6712	6636	6930	6760	82	2030	500	4750	10	1	16496790	1094	8.40	1.59	12	0.58	789.00	4169.00	12830	20240605	-48.32	4920	20241209	34.76	7270	-8.80	20250207	5480	20.99	20250203	12830	-48.32	20240605	4920	34.76	20241209	4.46	N	125210	500	82 억	120085	N	N	2	N	N
28	20250225	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-150	5	-2.21	526974350	79299	50.64	6790	6790	6580	8820	4760	6790	6645.41	0.73	11252	6976	6882	6806	6712	6636	6930	6760	82	2030	500	4750	10	1	16496790	1095	8.42	1.59	12	0.48	789.00	4169.00	12830	20240605	-48.25	4920	20241209	34.96	7270	-8.67	20250207	5480	21.17	20250203	12830	-48.25	20240605	4920	34.96	20241209	4.46	N	125210	500	82 억	120085	N	N	2	N	N
29	20250225	130851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-170	5	-2.50	484888920	72946	46.58	6790	6790	6580	8820	4760	6790	6647.23	0.73	9996	6976	6882	6806	6712	6636	6930	6760	82	2030	500	4750	10	1	16496790	1092	8.39	1.59	12	0.44	789.00	4169.00	12830	20240605	-48.40	4920	20241209	34.55	7270	-8.94	20250207	5480	20.80	20250203	12830	-48.40	20240605	4920	34.55	20241209	4.46	N	125210	500	82 억	120085	N	N	2	N	N
30	20250225	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	-180	5	-2.65	405249450	60912	38.90	6790	6790	6580	8820	4760	6790	6653.03	0.73	8325	6976	6882	6806	6712	6636	6930	6760	82	2030	500	4750	10	1	16496790	1090	8.38	1.59	12	0.37	789.00	4169.00	12830	20240605	-48.48	4920	20241209	34.35	7270	-9.08	20250207	5480	20.62	20250203	12830	-48.48	20240605	4920	34.35	20241209	4.46	N	125210	500	82 억	120085	N	N	2	N	N
31	20250225	110846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-110	5	-1.62	343234580	51564	32.93	6790	6790	6580	8820	4760	6790	6656.48	0.73	7417	6976	6882	6806	6712	6636	6930	6760	82	2030	500	4750	10	1	16496790	1102	8.47	1.60	12	0.31	789.00	4169.00	12830	20240605	-47.93	4920	20241209	35.77	7270	-8.12	20250207	5480	21.90	20250203	12830	-47.93	20240605	4920	35.77	20241209	4.46	N	125210	500	82 억	120085	N	N	2	N	N
32	20250225	100845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-110	5	-1.62	262556390	39462	25.20	6790	6790	6580	8820	4760	6790	6653.40	0.73	3793	6976	6882	6806	6712	6636	6930	6760	82	2030	500	4750	10	1	16496790	1102	8.47	1.60	12	0.24	789.00	4169.00	12830	20240605	-47.93	4920	20241209	35.77	7270	-8.12	20250207	5480	21.90	20250203	12830	-47.93	20240605	4920	35.77	20241209	4.46	N	125210	500	82 억	120085	N	N	2	N	N
33	20250225	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-120	5	-1.77	66311420	9872	6.30	6790	6790	6660	8820	4760	6790	6717.12	0.73	-3347	6976	6882	6806	6712	6636	6930	6760	82	2030	500	4750	10	1	16496790	1100	8.45	1.60	12	0.06	789.00	4169.00	12830	20240605	-48.01	4920	20241209	35.57	7270	-8.25	20250207	5480	21.72	20250203	12830	-48.01	20240605	4920	35.57	20241209	4.46	N	125210	500	82 억	120085	N	N	2	N	N
34	20250224	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-200	5	-2.86	1060356630	155651	54.28	6770	6900	6730	9080	4900	6990	6812.26	0.72	1967	7283	7136	6843	6696	6403	7210	6770	82	2090	500	4890	10	1	16496790	1120	8.61	1.63	12	0.94	789.00	4169.00	12830	20240605	-47.08	4920	20241209	38.01	7270	-6.60	20250207	5480	23.91	20250203	12830	-47.08	20240605	4920	38.01	20241209	4.54	N	125210	500	82 억	118089	N	N	2	N	N
35	20250224	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-160	5	-2.29	957203010	140498	48.99	6770	6900	6730	9080	4900	6990	6812.78	0.72	3287	7283	7136	6843	6696	6403	7210	6770	82	2090	500	4890	10	1	16496790	1127	8.66	1.64	12	0.85	789.00	4169.00	12830	20240605	-46.77	4920	20241209	38.82	7270	-6.05	20250207	5480	24.64	20250203	12830	-46.77	20240605	4920	38.82	20241209	4.54	N	125210	500	82 억	118089	N	N	18	N	N
36	20250224	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-170	5	-2.43	839971130	123292	42.99	6770	6900	6730	9080	4900	6990	6812.69	0.72	3075	7283	7136	6843	6696	6403	7210	6770	82	2090	500	4890	10	1	16496790	1125	8.64	1.64	12	0.75	789.00	4169.00	12830	20240605	-46.84	4920	20241209	38.62	7270	-6.19	20250207	5480	24.45	20250203	12830	-46.84	20240605	4920	38.62	20241209	4.54	N	125210	500	82 억	118089	N	N	18	N	N
37	20250224	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-160	5	-2.29	772254210	113396	39.54	6770	6900	6730	9080	4900	6990	6810.05	0.72	3672	7283	7136	6843	6696	6403	7210	6770	82	2090	500	4890	10	1	16496790	1127	8.66	1.64	12	0.69	789.00	4169.00	12830	20240605	-46.77	4920	20241209	38.82	7270	-6.05	20250207	5480	24.64	20250203	12830	-46.77	20240605	4920	38.82	20241209	4.54	N	125210	500	82 억	118089	N	N	18	N	N
38	20250224	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-160	5	-2.29	716043070	105165	36.67	6770	6900	6730	9080	4900	6990	6808.55	0.72	9131	7283	7136	6843	6696	6403	7210	6770	82	2090	500	4890	10	1	16496790	1127	8.66	1.64	12	0.64	789.00	4169.00	12830	20240605	-46.77	4920	20241209	38.82	7270	-6.05	20250207	5480	24.64	20250203	12830	-46.77	20240605	4920	38.82	20241209	4.54	N	125210	500	82 억	118089	N	N	18	N	N
39	20250224	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-180	5	-2.58	667565860	98061	34.20	6770	6900	6730	9080	4900	6990	6807.43	0.72	8196	7283	7136	6843	6696	6403	7210	6770	82	2090	500	4890	10	1	16496790	1123	8.63	1.63	12	0.59	789.00	4169.00	12830	20240605	-46.92	4920	20241209	38.41	7270	-6.33	20250207	5480	24.27	20250203	12830	-46.92	20240605	4920	38.41	20241209	4.54	N	125210	500	82 억	118089	N	N	18	N	N
40	20250224	100835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-110	5	-1.57	524240310	77093	26.88	6770	6900	6730	9080	4900	6990	6799.80	0.72	6389	7283	7136	6843	6696	6403	7210	6770	82	2090	500	4890	10	1	16496790	1135	8.72	1.65	12	0.47	789.00	4169.00	12830	20240605	-46.38	4920	20241209	39.84	7270	-5.36	20250207	5480	25.55	20250203	12830	-46.38	20240605	4920	39.84	20241209	4.54	N	125210	500	82 억	118089	N	N	18	N	N
41	20250224	090842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-180	5	-2.58	203411090	29994	10.46	6770	6830	6750	9080	4900	6990	6780.88	0.72	-335	7283	7136	6843	6696	6403	7210	6770	82	2090	500	4890	10	1	16496790	1123	8.63	1.63	12	0.18	789.00	4169.00	12830	20240605	-46.92	4920	20241209	38.41	7270	-6.33	20250207	5480	24.27	20250203	12830	-46.92	20240605	4920	38.41	20241209	4.54	N	125210	500	82 억	118089	N	N	18	N	N
42	20250221	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	300	2	4.48	1557682390	229061	55.92	6630	6990	6550	8690	4690	6690	6799.94	0.71	1930	7110	6900	6760	6550	6410	6830	6480	82	2000	500	4680	10	1	16496790	1153	8.86	1.68	12	1.39	789.00	4169.00	12830	20240605	-45.52	4920	20241209	42.07	7270	-3.85	20250207	5480	27.55	20250203	12830	-45.52	20240605	4920	42.07	20241209	4.57	N	125210	500	82 억	117198	N	N	18	N	N
43	20250221	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	210	2	3.14	1197711830	177254	43.27	6630	6930	6550	8690	4690	6690	6757.04	0.71	3816	7110	6900	6760	6550	6410	6830	6480	82	2000	500	4680	10	1	16496790	1138	8.75	1.66	12	1.07	789.00	4169.00	12830	20240605	-46.22	4920	20241209	40.24	7270	-5.09	20250207	5480	25.91	20250203	12830	-46.22	20240605	4920	40.24	20241209	4.57	N	125210	500	82 억	117198	N	N	12	N	N
44	20250221	140836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	90	2	1.35	742379720	110958	27.09	6630	6850	6550	8690	4690	6690	6690.64	0.71	-10148	7110	6900	6760	6550	6410	6830	6480	82	2000	500	4680	10	1	16496790	1118	8.59	1.63	12	0.67	789.00	4169.00	12830	20240605	-47.16	4920	20241209	37.80	7270	-6.74	20250207	5480	23.72	20250203	12830	-47.16	20240605	4920	37.80	20241209	4.57	N	125210	500	82 억	117198	N	N	12	N	N
45	20250221	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	20	2	0.30	545845330	81910	20.00	6630	6850	6550	8690	4690	6690	6663.96	0.71	-7546	7110	6900	6760	6550	6410	6830	6480	82	2000	500	4680	10	1	16496790	1107	8.50	1.61	12	0.50	789.00	4169.00	12830	20240605	-47.70	4920	20241209	36.38	7270	-7.70	20250207	5480	22.45	20250203	12830	-47.70	20240605	4920	36.38	20241209	4.57	N	125210	500	82 억	117198	N	N	12	N	N
46	20250221	120836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	0	3	0.00	491665630	73854	18.03	6630	6850	6550	8690	4690	6690	6657.26	0.71	-10123	7110	6900	6760	6550	6410	6830	6480	82	2000	500	4680	10	1	16496790	1104	8.48	1.60	12	0.45	789.00	4169.00	12830	20240605	-47.86	4920	20241209	35.98	7270	-7.98	20250207	5480	22.08	20250203	12830	-47.86	20240605	4920	35.98	20241209	4.57	N	125210	500	82 억	117198	N	N	12	N	N
47	20250221	110832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	30	2	0.45	384029040	57770	14.10	6630	6850	6550	8690	4690	6690	6647.55	0.71	-2933	7110	6900	6760	6550	6410	6830	6480	82	2000	500	4680	10	1	16496790	1109	8.52	1.61	12	0.35	789.00	4169.00	12830	20240605	-47.62	4920	20241209	36.59	7270	-7.57	20250207	5480	22.63	20250203	12830	-47.62	20240605	4920	36.59	20241209	4.57	N	125210	500	82 억	117198	N	N	12	N	N
48	20250221	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	20	2	0.30	268845970	40602	9.91	6630	6850	6550	8690	4690	6690	6621.50	0.71	728	7110	6900	6760	6550	6410	6830	6480	82	2000	500	4680	10	1	16496790	1107	8.50	1.61	12	0.25	789.00	4169.00	12830	20240605	-47.70	4920	20241209	36.38	7270	-7.70	20250207	5480	22.45	20250203	12830	-47.70	20240605	4920	36.38	20241209	4.57	N	125210	500	82 억	117198	N	N	12	N	N
49	20250221	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-10	5	-0.15	118714030	17907	4.37	6630	6850	6560	8690	4690	6690	6629.48	0.71	-5120	7110	6900	6760	6550	6410	6830	6480	82	2000	500	4680	10	1	16496790	1102	8.47	1.60	12	0.11	789.00	4169.00	12830	20240605	-47.93	4920	20241209	35.77	7270	-8.12	20250207	5480	21.90	20250203	12830	-47.93	20240605	4920	35.77	20241209	4.57	N	125210	500	82 억	117198	N	N	12	N	N
50	20250220	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	20	2	0.30	2779249440	408738	171.12	6830	6970	6620	8670	4670	6670	6799.59	0.80	-15563	6890	6780	6690	6580	6490	6835	6635	82	2000	500	4660	10	1	16496790	1104	8.48	1.60	12	2.48	789.00	4169.00	12830	20240605	-47.86	4920	20241209	35.98	7270	-7.98	20250207	5480	22.08	20250203	12830	-47.86	20240605	4920	35.98	20241209	4.49	N	125210	500	82 억	132761	N	N	9	N	N
51	20250220	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	10	2	0.15	2725788020	400732	167.77	6830	6970	6620	8670	4670	6670	6802.02	0.80	-15768	6890	6780	6690	6580	6490	6835	6635	82	2000	500	4660	10	1	16496790	1102	8.47	1.60	12	2.43	789.00	4169.00	12830	20240605	-47.93	4920	20241209	35.77	7270	-8.12	20250207	5480	21.90	20250203	12830	-47.93	20240605	4920	35.77	20241209	4.49	N	125210	500	82 억	132761	N	N	1	N	N
52	20250220	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	20	2	0.30	2629665370	386320	161.74	6830	6970	6620	8670	4670	6670	6806.96	0.80	-14057	6890	6780	6690	6580	6490	6835	6635	82	2000	500	4660	10	1	16496790	1104	8.48	1.60	12	2.34	789.00	4169.00	12830	20240605	-47.86	4920	20241209	35.98	7270	-7.98	20250207	5480	22.08	20250203	12830	-47.86	20240605	4920	35.98	20241209	4.49	N	125210	500	82 억	132761	N	N	1	N	N
53	20250220	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	80	2	1.20	2364071170	346570	145.10	6830	6970	6720	8670	4670	6670	6821.34	0.80	-23156	6890	6780	6690	6580	6490	6835	6635	82	2000	500	4660	10	1	16496790	1114	8.56	1.62	12	2.10	789.00	4169.00	12830	20240605	-47.39	4920	20241209	37.20	7270	-7.15	20250207	5480	23.18	20250203	12830	-47.39	20240605	4920	37.20	20241209	4.49	N	125210	500	82 억	132761	N	N	1	N	N
54	20250220	120832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	130	2	1.95	2156560670	315830	132.23	6830	6970	6750	8670	4670	6670	6828.23	0.80	-12059	6890	6780	6690	6580	6490	6835	6635	82	2000	500	4660	10	1	16496790	1122	8.62	1.63	12	1.91	789.00	4169.00	12830	20240605	-47.00	4920	20241209	38.21	7270	-6.46	20250207	5480	24.09	20250203	12830	-47.00	20240605	4920	38.21	20241209	4.49	N	125210	500	82 억	132761	N	N	1	N	N
55	20250220	110832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	130	2	1.95	1853712380	271127	113.51	6830	6970	6750	8670	4670	6670	6837.06	0.80	-13342	6890	6780	6690	6580	6490	6835	6635	82	2000	500	4660	10	1	16496790	1122	8.62	1.63	12	1.64	789.00	4169.00	12830	20240605	-47.00	4920	20241209	38.21	7270	-6.46	20250207	5480	24.09	20250203	12830	-47.00	20240605	4920	38.21	20241209	4.49	N	125210	500	82 억	132761	N	N	1	N	N
56	20250220	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	100	2	1.50	1657686310	242354	101.46	6830	6970	6750	8670	4670	6670	6839.94	0.80	-12347	6890	6780	6690	6580	6490	6835	6635	82	2000	500	4660	10	1	16496790	1117	8.58	1.62	12	1.47	789.00	4169.00	12830	20240605	-47.23	4920	20241209	37.60	7270	-6.88	20250207	5480	23.54	20250203	12830	-47.23	20240605	4920	37.60	20241209	4.49	N	125210	500	82 억	132761	N	N	1	N	N
57	20250220	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	130	2	1.95	333678580	49056	20.54	6830	6850	6750	8670	4670	6670	6801.99	0.80	-14719	6890	6780	6690	6580	6490	6835	6635	82	2000	500	4660	10	1	16496790	1122	8.62	1.63	12	0.30	789.00	4169.00	12830	20240605	-47.00	4920	20241209	38.21	7270	-6.46	20250207	5480	24.09	20250203	12830	-47.00	20240605	4920	38.21	20241209	4.49	N	125210	500	82 억	132761	N	N	1	N	N
58	20250219	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	30	2	0.45	1576892940	235444	165.00	6610	6800	6600	8630	4650	6640	6697.53	0.75	9032	6793	6716	6613	6536	6433	6755	6575	82	1990	500	4640	10	1	16496790	1100	8.45	1.60	12	1.43	789.00	4169.00	12830	20240605	-48.01	4920	20241209	35.57	7270	-8.25	20250207	5480	21.72	20250203	12830	-48.01	20240605	4920	35.57	20241209	4.51	N	125210	500	82 억	123557	N	N	1	N	N
59	20250219	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	50	2	0.75	1496833020	223414	156.57	6610	6800	6600	8630	4650	6640	6699.82	0.75	5813	6793	6716	6613	6536	6433	6755	6575	82	1990	500	4640	10	1	16496790	1104	8.48	1.60	12	1.35	789.00	4169.00	12830	20240605	-47.86	4920	20241209	35.98	7270	-7.98	20250207	5480	22.08	20250203	12830	-47.86	20240605	4920	35.98	20241209	4.51	N	125210	500	82 억	123557	N	N	6	N	N
60	20250219	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	60	2	0.90	1387922850	207133	145.16	6610	6800	6600	8630	4650	6640	6700.64	0.75	4481	6793	6716	6613	6536	6433	6755	6575	82	1990	500	4640	10	1	16496790	1105	8.49	1.61	12	1.26	789.00	4169.00	12830	20240605	-47.78	4920	20241209	36.18	7270	-7.84	20250207	5480	22.26	20250203	12830	-47.78	20240605	4920	36.18	20241209	4.51	N	125210	500	82 억	123557	N	N	6	N	N
61	20250219	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	40	2	0.60	1250603530	186542	130.73	6610	6800	6600	8630	4650	6640	6704.14	0.75	3374	6793	6716	6613	6536	6433	6755	6575	82	1990	500	4640	10	1	16496790	1102	8.47	1.60	12	1.13	789.00	4169.00	12830	20240605	-47.93	4920	20241209	35.77	7270	-8.12	20250207	5480	21.90	20250203	12830	-47.93	20240605	4920	35.77	20241209	4.51	N	125210	500	82 억	123557	N	N	6	N	N
62	20250219	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	-30	5	-0.45	1134834370	169075	118.49	6610	6800	6610	8630	4650	6640	6712.02	0.75	503	6793	6716	6613	6536	6433	6755	6575	82	1990	500	4640	10	1	16496790	1090	8.38	1.59	12	1.02	789.00	4169.00	12830	20240605	-48.48	4920	20241209	34.35	7270	-9.08	20250207	5480	20.62	20250203	12830	-48.48	20240605	4920	34.35	20241209	4.51	N	125210	500	82 억	123557	N	N	6	N	N
63	20250219	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	110	2	1.66	858376610	127645	89.45	6610	6800	6610	8630	4650	6640	6724.72	0.75	-9077	6793	6716	6613	6536	6433	6755	6575	82	1990	500	4640	10	1	16496790	1114	8.56	1.62	12	0.77	789.00	4169.00	12830	20240605	-47.39	4920	20241209	37.20	7270	-7.15	20250207	5480	23.18	20250203	12830	-47.39	20240605	4920	37.20	20241209	4.51	N	125210	500	82 억	123557	N	N	6	N	N
64	20250219	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	60	2	0.90	391172550	58467	40.97	6610	6750	6610	8630	4650	6640	6690.48	0.75	1301	6793	6716	6613	6536	6433	6755	6575	82	1990	500	4640	10	1	16496790	1105	8.49	1.61	12	0.35	789.00	4169.00	12830	20240605	-47.78	4920	20241209	36.18	7270	-7.84	20250207	5480	22.26	20250203	12830	-47.78	20240605	4920	36.18	20241209	4.51	N	125210	500	82 억	123557	N	N	6	N	N
65	20250219	090829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	10	2	0.15	90357880	13538	9.49	6610	6750	6610	8630	4650	6640	6674.39	0.75	900	6793	6716	6613	6536	6433	6755	6575	82	1990	500	4640	10	1	16496790	1097	8.43	1.60	12	0.08	789.00	4169.00	12830	20240605	-48.17	4920	20241209	35.16	7270	-8.53	20250207	5480	21.35	20250203	12830	-48.17	20240605	4920	35.16	20241209	4.51	N	125210	500	82 억	123557	N	N	6	N	N
66	20250218	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-10	5	-0.15	934396270	141379	87.35	6600	6690	6510	8640	4660	6650	6608.93	0.79	-6698	6796	6722	6576	6502	6356	6760	6540	82	1990	500	4650	10	1	16496790	1095	8.42	1.59	12	0.86	789.00	4169.00	12830	20240605	-48.25	4920	20241209	34.96	7270	-8.67	20250207	5480	21.17	20250203	12830	-48.25	20240605	4920	34.96	20241209	4.42	N	125210	500	82 억	129722	N	N	6	N	N
67	20250218	150827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-20	5	-0.30	828035760	125381	77.47	6600	6690	6510	8640	4660	6650	6603.98	0.79	-5642	6796	6722	6576	6502	6356	6760	6540	82	1990	500	4650	10	1	16496790	1094	8.40	1.59	12	0.76	789.00	4169.00	12830	20240605	-48.32	4920	20241209	34.76	7270	-8.80	20250207	5480	20.99	20250203	12830	-48.32	20240605	4920	34.76	20241209	4.42	N	125210	500	82 억	129722	N	N	1	N	N
68	20250218	140828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-10	5	-0.15	752007170	113899	70.37	6600	6690	6510	8640	4660	6650	6602.20	0.79	-6402	6796	6722	6576	6502	6356	6760	6540	82	1990	500	4650	10	1	16496790	1095	8.42	1.59	12	0.69	789.00	4169.00	12830	20240605	-48.25	4920	20241209	34.96	7270	-8.67	20250207	5480	21.17	20250203	12830	-48.25	20240605	4920	34.96	20241209	4.42	N	125210	500	82 억	129722	N	N	1	N	N
69	20250218	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-30	5	-0.45	644185590	97596	60.30	6600	6690	6510	8640	4660	6650	6600.29	0.79	-2917	6796	6722	6576	6502	6356	6760	6540	82	1990	500	4650	10	1	16496790	1092	8.39	1.59	12	0.59	789.00	4169.00	12830	20240605	-48.40	4920	20241209	34.55	7270	-8.94	20250207	5480	20.80	20250203	12830	-48.40	20240605	4920	34.55	20241209	4.42	N	125210	500	82 억	129722	N	N	1	N	N
70	20250218	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-50	5	-0.75	547224590	82943	51.25	6600	6690	6510	8640	4660	6650	6597.29	0.79	-5630	6796	6722	6576	6502	6356	6760	6540	82	1990	500	4650	10	1	16496790	1089	8.37	1.58	12	0.50	789.00	4169.00	12830	20240605	-48.56	4920	20241209	34.15	7270	-9.22	20250207	5480	20.44	20250203	12830	-48.56	20240605	4920	34.15	20241209	4.42	N	125210	500	82 억	129722	N	N	1	N	N
71	20250218	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-70	5	-1.05	447465480	67864	41.93	6600	6690	6510	8640	4660	6650	6593.16	0.79	-8003	6796	6722	6576	6502	6356	6760	6540	82	1990	500	4650	10	1	16496790	1085	8.34	1.58	12	0.41	789.00	4169.00	12830	20240605	-48.71	4920	20241209	33.74	7270	-9.49	20250207	5480	20.07	20250203	12830	-48.71	20240605	4920	33.74	20241209	4.42	N	125210	500	82 억	129722	N	N	1	N	N
72	20250218	100825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-120	5	-1.80	377432050	57200	35.34	6600	6690	6510	8640	4660	6650	6598.02	0.79	-12259	6796	6722	6576	6502	6356	6760	6540	82	1990	500	4650	10	1	16496790	1077	8.28	1.57	12	0.35	789.00	4169.00	12830	20240605	-49.10	4920	20241209	32.72	7270	-10.18	20250207	5480	19.16	20250203	12830	-49.10	20240605	4920	32.72	20241209	4.42	N	125210	500	82 억	129722	N	N	1	N	N
73	20250218	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	0	3	0.00	84321690	12701	7.85	6600	6690	6600	8640	4660	6650	6638.54	0.79	-2288	6796	6722	6576	6502	6356	6760	6540	82	1990	500	4650	10	1	16496790	1097	8.43	1.60	12	0.08	789.00	4169.00	12830	20240605	-48.17	4920	20241209	35.16	7270	-8.53	20250207	5480	21.35	20250203	12830	-48.17	20240605	4920	35.16	20241209	4.42	N	125210	500	82 억	129722	N	N	1	N	N
74	20250217	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	120	2	1.84	1044959160	159534	70.14	6520	6650	6430	8480	4580	6530	6549.68	0.80	-2902	6770	6650	6550	6430	6330	6600	6380	82	1950	500	4570	10	1	16496790	1097	8.43	1.60	12	0.97	789.00	4169.00	12830	20240605	-48.17	4920	20241209	35.16	7270	-8.53	20250207	5480	21.35	20250203	12830	-48.17	20240605	4920	35.16	20241209	4.59	N	125210	500	82 억	132136	N	N	1	N	N
75	20250217	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	80	2	1.23	942444260	144093	63.35	6520	6640	6430	8480	4580	6530	6540.56	0.80	-1858	6770	6650	6550	6430	6330	6600	6380	82	1950	500	4570	10	1	16496790	1090	8.38	1.59	12	0.87	789.00	4169.00	12830	20240605	-48.48	4920	20241209	34.35	7270	-9.08	20250207	5480	20.62	20250203	12830	-48.48	20240605	4920	34.35	20241209	4.59	N	125210	500	82 억	132136	N	N	0	N	N
76	20250217	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	30	2	0.46	798038480	122167	53.71	6520	6640	6430	8480	4580	6530	6532.37	0.80	-2681	6770	6650	6550	6430	6330	6600	6380	82	1950	500	4570	10	1	16496790	1082	8.31	1.57	12	0.74	789.00	4169.00	12830	20240605	-48.87	4920	20241209	33.33	7270	-9.77	20250207	5480	19.71	20250203	12830	-48.87	20240605	4920	33.33	20241209	4.59	N	125210	500	82 억	132136	N	N	0	N	N
77	20250217	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	80	2	1.23	716325110	109767	48.26	6520	6640	6430	8480	4580	6530	6525.85	0.80	-1287	6770	6650	6550	6430	6330	6600	6380	82	1950	500	4570	10	1	16496790	1090	8.38	1.59	12	0.67	789.00	4169.00	12830	20240605	-48.48	4920	20241209	34.35	7270	-9.08	20250207	5480	20.62	20250203	12830	-48.48	20240605	4920	34.35	20241209	4.59	N	125210	500	82 억	132136	N	N	0	N	N
78	20250217	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	50	2	0.77	600799610	92244	40.55	6520	6610	6430	8480	4580	6530	6513.08	0.80	3526	6770	6650	6550	6430	6330	6600	6380	82	1950	500	4570	10	1	16496790	1085	8.34	1.58	12	0.56	789.00	4169.00	12830	20240605	-48.71	4920	20241209	33.74	7270	-9.49	20250207	5480	20.07	20250203	12830	-48.71	20240605	4920	33.74	20241209	4.59	N	125210	500	82 억	132136	N	N	0	N	N
79	20250217	110825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	60	2	0.92	519620360	79875	35.12	6520	6610	6430	8480	4580	6530	6505.29	0.80	2463	6770	6650	6550	6430	6330	6600	6380	82	1950	500	4570	10	1	16496790	1087	8.35	1.58	12	0.48	789.00	4169.00	12830	20240605	-48.64	4920	20241209	33.94	7270	-9.35	20250207	5480	20.26	20250203	12830	-48.64	20240605	4920	33.94	20241209	4.59	N	125210	500	82 억	132136	N	N	0	N	N
80	20250217	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	20	2	0.31	334557810	51671	22.72	6520	6550	6430	8480	4580	6530	6474.33	0.80	2015	6770	6650	6550	6430	6330	6600	6380	82	1950	500	4570	10	1	16496790	1081	8.30	1.57	12	0.31	789.00	4169.00	12830	20240605	-48.95	4920	20241209	33.13	7270	-9.90	20250207	5480	19.53	20250203	12830	-48.95	20240605	4920	33.13	20241209	4.59	N	125210	500	82 억	132136	N	N	0	N	N
81	20250217	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-50	5	-0.77	127197360	19599	8.62	6520	6520	6440	8480	4580	6530	6489.14	0.80	213	6770	6650	6550	6430	6330	6600	6380	82	1950	500	4570	10	1	16496790	1069	8.21	1.55	12	0.12	789.00	4169.00	12830	20240605	-49.49	4920	20241209	31.71	7270	-10.87	20250207	5480	18.25	20250203	12830	-49.49	20240605	4920	31.71	20241209	4.59	N	125210	500	82 억	132136	N	N	0	N	N
82	20250214	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-90	5	-1.36	1465403140	223452	65.21	6620	6670	6450	8600	4640	6620	6557.46	0.79	1703	6993	6806	6573	6386	6153	6900	6480	82	1980	500	4630	10	1	16496790	1077	8.28	1.57	12	1.35	789.00	4169.00	12830	20240605	-49.10	4920	20241209	32.72	7270	-10.18	20250207	5480	19.16	20250203	12830	-49.10	20240605	4920	32.72	20241209	4.77	N	125210	500	82 억	130967	N	N	2	N	N
83	20250214	150818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-80	5	-1.21	1406387090	214419	62.57	6620	6670	6450	8600	4640	6620	6558.48	0.79	1139	6993	6806	6573	6386	6153	6900	6480	82	1980	500	4630	10	1	16496790	1079	8.29	1.57	12	1.30	789.00	4169.00	12830	20240605	-49.03	4920	20241209	32.93	7270	-10.04	20250207	5480	19.34	20250203	12830	-49.03	20240605	4920	32.93	20241209	4.77	N	125210	500	82 억	130967	N	N	2	N	N
84	20250214	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-30	5	-0.45	1203311530	183439	53.53	6620	6670	6450	8600	4640	6620	6559.07	0.79	-5449	6993	6806	6573	6386	6153	6900	6480	82	1980	500	4630	10	1	16496790	1087	8.35	1.58	12	1.11	789.00	4169.00	12830	20240605	-48.64	4920	20241209	33.94	7270	-9.35	20250207	5480	20.26	20250203	12830	-48.64	20240605	4920	33.94	20241209	4.77	N	125210	500	82 억	130967	N	N	2	N	N
85	20250214	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	20	2	0.30	1033140250	157684	46.02	6620	6670	6450	8600	4640	6620	6551.09	0.79	-4557	6993	6806	6573	6386	6153	6900	6480	82	1980	500	4630	10	1	16496790	1095	8.42	1.59	12	0.96	789.00	4169.00	12830	20240605	-48.25	4920	20241209	34.96	7270	-8.67	20250207	5480	21.17	20250203	12830	-48.25	20240605	4920	34.96	20241209	4.77	N	125210	500	82 억	130967	N	N	2	N	N
86	20250214	120819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	20	2	0.30	910103900	139118	40.60	6620	6670	6450	8600	4640	6620	6540.81	0.79	-10712	6993	6806	6573	6386	6153	6900	6480	82	1980	500	4630	10	1	16496790	1095	8.42	1.59	12	0.84	789.00	4169.00	12830	20240605	-48.25	4920	20241209	34.96	7270	-8.67	20250207	5480	21.17	20250203	12830	-48.25	20240605	4920	34.96	20241209	4.77	N	125210	500	82 억	130967	N	N	2	N	N
87	20250214	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-70	5	-1.06	627527630	96239	28.09	6620	6620	6450	8600	4640	6620	6518.39	0.79	-13612	6993	6806	6573	6386	6153	6900	6480	82	1980	500	4630	10	1	16496790	1081	8.30	1.57	12	0.58	789.00	4169.00	12830	20240605	-48.95	4920	20241209	33.13	7270	-9.90	20250207	5480	19.53	20250203	12830	-48.95	20240605	4920	33.13	20241209	4.77	N	125210	500	82 억	130967	N	N	2	N	N
88	20250214	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-100	5	-1.51	515732450	79057	23.07	6620	6620	6450	8600	4640	6620	6521.04	0.79	-12406	6993	6806	6573	6386	6153	6900	6480	82	1980	500	4630	10	1	16496790	1076	8.26	1.56	12	0.48	789.00	4169.00	12830	20240605	-49.18	4920	20241209	32.52	7270	-10.32	20250207	5480	18.98	20250203	12830	-49.18	20240605	4920	32.52	20241209	4.77	N	125210	500	82 억	130967	N	N	2	N	N
89	20250214	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-70	5	-1.06	180229760	27475	8.02	6620	6620	6520	8600	4640	6620	6555.02	0.79	-5031	6993	6806	6573	6386	6153	6900	6480	82	1980	500	4630	10	1	16496790	1081	8.30	1.57	12	0.17	789.00	4169.00	12830	20240605	-48.95	4920	20241209	33.13	7270	-9.90	20250207	5480	19.53	20250203	12830	-48.95	20240605	4920	33.13	20241209	4.77	N	125210	500	82 억	130967	N	N	2	N	N
90	20250213	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	20	2	0.30	2177625350	333372	39.29	6600	6760	6340	8580	4620	6600	6531.86	0.68	20284	7106	6852	6616	6362	6126	6980	6490	82	1980	500	4620	10	1	16496790	1092	8.39	1.59	12	2.02	789.00	4169.00	12830	20240605	-48.40	4920	20241209	34.55	7270	-8.94	20250207	5480	20.80	20250203	12830	-48.40	20240605	4920	34.55	20241209	4.66	N	125210	500	82 억	111748	N	N	2	N	N
91	20250213	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	1974759780	302708	35.68	6600	6760	6340	8580	4620	6600	6523.54	0.68	19467	7106	6852	6616	6362	6126	6980	6490	82	1980	500	4620	10	1	16496790	1100	8.45	1.60	12	1.83	789.00	4169.00	12830	20240605	-48.01	4920	20241209	35.57	7270	-8.25	20250207	5480	21.72	20250203	12830	-48.01	20240605	4920	35.57	20241209	4.66	N	125210	500	82 억	111748	N	N	1	N	N
92	20250213	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-140	5	-2.12	1391132420	214544	25.29	6600	6620	6340	8580	4620	6600	6483.92	0.68	38152	7106	6852	6616	6362	6126	6980	6490	82	1980	500	4620	10	1	16496790	1066	8.19	1.55	12	1.30	789.00	4169.00	12830	20240605	-49.65	4920	20241209	31.30	7270	-11.14	20250207	5480	17.88	20250203	12830	-49.65	20240605	4920	31.30	20241209	4.66	N	125210	500	82 억	111748	N	N	1	N	N
93	20250213	130811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-120	5	-1.82	1308612930	201796	23.78	6600	6620	6340	8580	4620	6600	6484.60	0.68	40027	7106	6852	6616	6362	6126	6980	6490	82	1980	500	4620	10	1	16496790	1069	8.21	1.55	12	1.22	789.00	4169.00	12830	20240605	-49.49	4920	20241209	31.71	7270	-10.87	20250207	5480	18.25	20250203	12830	-49.49	20240605	4920	31.71	20241209	4.66	N	125210	500	82 억	111748	N	N	1	N	N
94	20250213	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-140	5	-2.12	1181289860	182127	21.46	6600	6620	6340	8580	4620	6600	6485.83	0.68	34459	7106	6852	6616	6362	6126	6980	6490	82	1980	500	4620	10	1	16496790	1066	8.19	1.55	12	1.10	789.00	4169.00	12830	20240605	-49.65	4920	20241209	31.30	7270	-11.14	20250207	5480	17.88	20250203	12830	-49.65	20240605	4920	31.30	20241209	4.66	N	125210	500	82 억	111748	N	N	1	N	N
95	20250213	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-150	5	-2.27	1073192810	165422	19.50	6600	6620	6340	8580	4620	6600	6487.33	0.68	32328	7106	6852	6616	6362	6126	6980	6490	82	1980	500	4620	10	1	16496790	1064	8.17	1.55	12	1.00	789.00	4169.00	12830	20240605	-49.73	4920	20241209	31.10	7270	-11.28	20250207	5480	17.70	20250203	12830	-49.73	20240605	4920	31.10	20241209	4.66	N	125210	500	82 억	111748	N	N	1	N	N
96	20250213	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	-90	5	-1.36	870847170	134154	15.81	6600	6620	6340	8580	4620	6600	6491.07	0.68	27579	7106	6852	6616	6362	6126	6980	6490	82	1980	500	4620	10	1	16496790	1074	8.25	1.56	12	0.81	789.00	4169.00	12830	20240605	-49.26	4920	20241209	32.32	7270	-10.45	20250207	5480	18.80	20250203	12830	-49.26	20240605	4920	32.32	20241209	4.66	N	125210	500	82 억	111748	N	N	1	N	N
97	20250213	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-60	5	-0.91	192261180	29239	3.45	6600	6620	6510	8580	4620	6600	6575.16	0.68	-1333	7106	6852	6616	6362	6126	6980	6490	82	1980	500	4620	10	1	16496790	1079	8.29	1.57	12	0.18	789.00	4169.00	12830	20240605	-49.03	4920	20241209	32.93	7270	-10.04	20250207	5480	19.34	20250203	12830	-49.03	20240605	4920	32.93	20241209	4.66	N	125210	500	82 억	111748	N	N	1	N	N
98	20250212	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	250	2	3.94	5594079570	842496	243.60	6380	6870	6380	8250	4450	6350	6640.14	0.62	11485	6656	6502	6426	6272	6196	6465	6235	82	1900	500	4440	10	1	16496790	1089	8.37	1.58	12	5.11	789.00	4169.00	12830	20240605	-48.56	4920	20241209	34.15	7270	-9.22	20250207	5480	20.44	20250203	12830	-48.56	20240605	4920	34.15	20241209	4.35	N	125210	500	82 억	102100	N	N	1	N	N
99	20250212	150804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	200	2	3.15	5442883720	819486	236.95	6380	6870	6380	8250	4450	6350	6641.96	0.62	15121	6656	6502	6426	6272	6196	6465	6235	82	1900	500	4440	10	1	16496790	1081	8.30	1.57	12	4.97	789.00	4169.00	12830	20240605	-48.95	4920	20241209	33.13	7270	-9.90	20250207	5480	19.53	20250203	12830	-48.95	20240605	4920	33.13	20241209	4.35	N	125210	500	82 억	102100	N	N	1	N	N
100	20250212	140806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	200	2	3.15	5075611400	763028	220.63	6380	6870	6380	8250	4450	6350	6652.08	0.62	8097	6656	6502	6426	6272	6196	6465	6235	82	1900	500	4440	10	1	16496790	1081	8.30	1.57	12	4.63	789.00	4169.00	12830	20240605	-48.95	4920	20241209	33.13	7270	-9.90	20250207	5480	19.53	20250203	12830	-48.95	20240605	4920	33.13	20241209	4.35	N	125210	500	82 억	102100	N	N	1	N	N
101	20250212	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	270	2	4.25	4845393700	728055	210.51	6380	6870	6380	8250	4450	6350	6655.41	0.62	10585	6656	6502	6426	6272	6196	6465	6235	82	1900	500	4440	10	1	16496790	1092	8.39	1.59	12	4.41	789.00	4169.00	12830	20240605	-48.40	4920	20241209	34.55	7270	-8.94	20250207	5480	20.80	20250203	12830	-48.40	20240605	4920	34.55	20241209	4.35	N	125210	500	82 억	102100	N	N	1	N	N
102	20250212	120803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	280	2	4.41	4579447980	687975	198.92	6380	6870	6380	8250	4450	6350	6656.58	0.62	6209	6656	6502	6426	6272	6196	6465	6235	82	1900	500	4440	10	1	16496790	1094	8.40	1.59	12	4.17	789.00	4169.00	12830	20240605	-48.32	4920	20241209	34.76	7270	-8.80	20250207	5480	20.99	20250203	12830	-48.32	20240605	4920	34.76	20241209	4.35	N	125210	500	82 억	102100	N	N	1	N	N
103	20250212	110803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	320	2	5.04	4055958620	609044	176.10	6380	6870	6380	8250	4450	6350	6659.74	0.62	-15256	6656	6502	6426	6272	6196	6465	6235	82	1900	500	4440	10	1	16496790	1100	8.45	1.60	12	3.69	789.00	4169.00	12830	20240605	-48.01	4920	20241209	35.57	7270	-8.25	20250207	5480	21.72	20250203	12830	-48.01	20240605	4920	35.57	20241209	4.35	N	125210	500	82 억	102100	N	N	1	N	N
104	20250212	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	210	2	3.31	1522842820	232821	67.32	6380	6650	6380	8250	4450	6350	6541.14	0.62	-16031	6656	6502	6426	6272	6196	6465	6235	82	1900	500	4440	10	1	16496790	1082	8.31	1.57	12	1.41	789.00	4169.00	12830	20240605	-48.87	4920	20241209	33.33	7270	-9.77	20250207	5480	19.71	20250203	12830	-48.87	20240605	4920	33.33	20241209	4.35	N	125210	500	82 억	102100	N	N	1	N	N
105	20250212	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	140	2	2.20	185477120	28763	8.32	6380	6500	6380	8250	4450	6350	6449.76	0.62	1264	6656	6502	6426	6272	6196	6465	6235	82	1900	500	4440	10	1	16496790	1071	8.23	1.56	12	0.17	789.00	4169.00	12830	20240605	-49.42	4920	20241209	31.91	7270	-10.73	20250207	5480	18.43	20250203	12830	-49.42	20240605	4920	31.91	20241209	4.35	N	125210	500	82 억	102100	N	N	1	N	N
106	20250211	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-100	5	-1.55	2200740980	340547	48.75	6560	6580	6350	8380	4520	6450	6463.20	0.80	-29649	6650	6550	6460	6360	6270	6505	6315	82	1930	500	4510	10	1	16496790	1048	8.05	1.52	12	2.06	789.00	4169.00	12830	20240605	-50.51	4920	20241209	29.07	7270	-12.65	20250207	5480	15.88	20250203	12830	-50.51	20240605	4920	29.07	20241209	3.47	N	125210	500	82 억	131299	N	N	1	N	N
107	20250211	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-40	5	-0.62	1969246230	304281	43.56	6560	6580	6400	8380	4520	6450	6471.86	0.80	-26270	6650	6550	6460	6360	6270	6505	6315	82	1930	500	4510	10	1	16496790	1057	8.12	1.54	12	1.84	789.00	4169.00	12830	20240605	-50.04	4920	20241209	30.28	7270	-11.83	20250207	5480	16.97	20250203	12830	-50.04	20240605	4920	30.28	20241209	3.47	N	125210	500	82 억	131299	N	N	8	N	N
108	20250211	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	10	2	0.16	1647854830	254358	36.41	6560	6580	6430	8380	4520	6450	6478.57	0.80	-18913	6650	6550	6460	6360	6270	6505	6315	82	1930	500	4510	10	1	16496790	1066	8.19	1.55	12	1.54	789.00	4169.00	12830	20240605	-49.65	4920	20241209	31.30	7270	-11.14	20250207	5480	17.88	20250203	12830	-49.65	20240605	4920	31.30	20241209	3.47	N	125210	500	82 억	131299	N	N	8	N	N
109	20250211	130806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	30	2	0.47	1460161270	225286	32.25	6560	6580	6430	8380	4520	6450	6481.47	0.80	-25682	6650	6550	6460	6360	6270	6505	6315	82	1930	500	4510	10	1	16496790	1069	8.21	1.55	12	1.37	789.00	4169.00	12830	20240605	-49.49	4920	20241209	31.71	7270	-10.87	20250207	5480	18.25	20250203	12830	-49.49	20240605	4920	31.71	20241209	3.47	N	125210	500	82 억	131299	N	N	8	N	N
110	20250211	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	40	2	0.62	1289230360	198890	28.47	6560	6580	6430	8380	4520	6450	6482.25	0.80	-20942	6650	6550	6460	6360	6270	6505	6315	82	1930	500	4510	10	1	16496790	1071	8.23	1.56	12	1.21	789.00	4169.00	12830	20240605	-49.42	4920	20241209	31.91	7270	-10.73	20250207	5480	18.43	20250203	12830	-49.42	20240605	4920	31.91	20241209	3.47	N	125210	500	82 억	131299	N	N	8	N	N
111	20250211	110806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	30	2	0.47	1188194200	183251	26.23	6560	6580	6430	8380	4520	6450	6484.11	0.80	-18335	6650	6550	6460	6360	6270	6505	6315	82	1930	500	4510	10	1	16496790	1069	8.21	1.55	12	1.11	789.00	4169.00	12830	20240605	-49.49	4920	20241209	31.71	7270	-10.87	20250207	5480	18.25	20250203	12830	-49.49	20240605	4920	31.71	20241209	3.47	N	125210	500	82 억	131299	N	N	8	N	N
112	20250211	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	30	2	0.47	949644140	146293	20.94	6560	6580	6440	8380	4520	6450	6491.60	0.80	-8754	6650	6550	6460	6360	6270	6505	6315	82	1930	500	4510	10	1	16496790	1069	8.21	1.55	12	0.89	789.00	4169.00	12830	20240605	-49.49	4920	20241209	31.71	7270	-10.87	20250207	5480	18.25	20250203	12830	-49.49	20240605	4920	31.71	20241209	3.47	N	125210	500	82 억	131299	N	N	8	N	N
113	20250211	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	80	2	1.24	369655780	56760	8.12	6560	6570	6460	8380	4520	6450	6513.47	0.80	-16131	6650	6550	6460	6360	6270	6505	6315	82	1930	500	4510	10	1	16496790	1077	8.28	1.57	12	0.34	789.00	4169.00	12830	20240605	-49.10	4920	20241209	32.72	7270	-10.18	20250207	5480	19.16	20250203	12830	-49.10	20240605	4920	32.72	20241209	3.47	N	125210	500	82 억	131299	N	N	8	N	N
114	20250210	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-60	5	-0.92	4451731150	688538	6.58	6510	6560	6370	8460	4560	6510	6465.43	0.99	-34246	8030	7270	6510	5750	4990	7650	6130	82	1950	500	4550	10	1	16496790	1064	8.17	1.55	12	4.17	789.00	4169.00	12830	20240605	-49.73	4920	20241209	31.10	7270	-11.28	20250207	5480	17.70	20250203	12830	-49.73	20240605	4920	31.10	20241209	3.49	N	125210	500	82 억	163992	N	N	1	N	N
115	20250210	150801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-80	5	-1.23	4044541220	625543	5.98	6510	6560	6370	8460	4560	6510	6465.58	0.99	-22148	8030	7270	6510	5750	4990	7650	6130	82	1950	500	4550	10	1	16496790	1061	8.15	1.54	12	3.79	789.00	4169.00	12830	20240605	-49.88	4920	20241209	30.69	7270	-11.55	20250207	5480	17.34	20250203	12830	-49.88	20240605	4920	30.69	20241209	3.49	N	125210	500	82 억	163992	N	N	1	N	N
116	20250210	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-30	5	-0.46	3396232890	524896	5.02	6510	6560	6370	8460	4560	6510	6470.22	0.99	-7744	8030	7270	6510	5750	4990	7650	6130	82	1950	500	4550	10	1	16496790	1069	8.21	1.55	12	3.18	789.00	4169.00	12830	20240605	-49.49	4920	20241209	31.71	7270	-10.87	20250207	5480	18.25	20250203	12830	-49.49	20240605	4920	31.71	20241209	3.49	N	125210	500	82 억	163992	N	N	1	N	N
117	20250210	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-30	5	-0.46	2986090570	461443	4.41	6510	6560	6370	8460	4560	6510	6471.12	0.99	1485	8030	7270	6510	5750	4990	7650	6130	82	1950	500	4550	10	1	16496790	1069	8.21	1.55	12	2.80	789.00	4169.00	12830	20240605	-49.49	4920	20241209	31.71	7270	-10.87	20250207	5480	18.25	20250203	12830	-49.49	20240605	4920	31.71	20241209	3.49	N	125210	500	82 억	163992	N	N	1	N	N
118	20250210	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-10	5	-0.15	2748630580	424784	4.06	6510	6560	6370	8460	4560	6510	6470.57	0.99	10913	8030	7270	6510	5750	4990	7650	6130	82	1950	500	4550	10	1	16496790	1072	8.24	1.56	12	2.57	789.00	4169.00	12830	20240605	-49.34	4920	20241209	32.11	7270	-10.59	20250207	5480	18.61	20250203	12830	-49.34	20240605	4920	32.11	20241209	3.49	N	125210	500	82 억	163992	N	N	1	N	N
119	20250210	110756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-50	5	-0.77	2583377120	399311	3.82	6510	6560	6370	8460	4560	6510	6469.49	0.99	16952	8030	7270	6510	5750	4990	7650	6130	82	1950	500	4550	10	1	16496790	1066	8.19	1.55	12	2.42	789.00	4169.00	12830	20240605	-49.65	4920	20241209	31.30	7270	-11.14	20250207	5480	17.88	20250203	12830	-49.65	20240605	4920	31.30	20241209	3.49	N	125210	500	82 억	163992	N	N	1	N	N
120	20250210	100756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	20	2	0.31	2207381070	341422	3.26	6510	6560	6370	8460	4560	6510	6465.13	0.99	29434	8030	7270	6510	5750	4990	7650	6130	82	1950	500	4550	10	1	16496790	1077	8.28	1.57	12	2.07	789.00	4169.00	12830	20240605	-49.10	4920	20241209	32.72	7270	-10.18	20250207	5480	19.16	20250203	12830	-49.10	20240605	4920	32.72	20241209	3.49	N	125210	500	82 억	163992	N	N	1	N	N
121	20250210	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-80	5	-1.23	809322920	125371	1.20	6510	6520	6370	8460	4560	6510	6455.01	0.99	-1256	8030	7270	6510	5750	4990	7650	6130	82	1950	500	4550	10	1	16496790	1061	8.15	1.54	12	0.76	789.00	4169.00	12830	20240605	-49.88	4920	20241209	30.69	7270	-11.55	20250207	5480	17.34	20250203	12830	-49.88	20240605	4920	30.69	20241209	3.49	N	125210	500	82 억	163992	N	N	1	N	N
122	20250207	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	740	2	12.82	70906225250	10401143	29273.43	5830	7270	5750	7500	4040	5770	6817.41	1.84	-160637	5936	5852	5776	5692	5616	5815	5655	82	1730	500	4030	10	1	16496790	1074	8.25	1.56	12	63.05	789.00	4169.00	12830	20240605	-49.26	4920	20241209	32.32	7270	-10.45	20250207	5480	18.80	20250203	12830	-49.26	20240605	4920	32.32	20241209	3.53	N	125210	500	82 억	303056	N	N	1	N	N
123	20250207	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	690	2	11.96	69247960980	10145025	28552.60	5830	7270	5750	7500	4040	5770	6825.80	1.84	-182303	5936	5852	5776	5692	5616	5815	5655	82	1730	500	4030	10	1	16496790	1066	8.19	1.55	12	61.50	789.00	4169.00	12830	20240605	-49.65	4920	20241209	31.30	7270	-11.14	20250207	5480	17.88	20250203	12830	-49.65	20240605	4920	31.30	20241209	3.53	N	125210	500	82 억	303056	N	N	0	N	N
124	20250207	140748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	1030	2	17.85	42140897710	6260890	17620.92	5830	7040	5750	7500	4040	5770	6730.82	1.84	-166992	5936	5852	5776	5692	5616	5815	5655	82	1730	500	4030	10	1	16496790	1122	8.62	1.63	12	37.95	789.00	4169.00	12830	20240605	-47.00	4920	20241209	38.21	7040	-3.41	20250207	5480	24.09	20250203	12830	-47.00	20240605	4920	38.21	20241209	3.53	N	125210	500	82 억	303056	N	N	0	N	N
125	20250207	130747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	1090	2	18.89	34607749310	5149541	14493.09	5830	7040	5750	7500	4040	5770	6720.55	1.84	-122736	5936	5852	5776	5692	5616	5815	5655	82	1730	500	4030	10	1	16496790	1132	8.69	1.65	12	31.22	789.00	4169.00	12830	20240605	-46.53	4920	20241209	39.43	7040	-2.56	20250207	5480	25.18	20250203	12830	-46.53	20240605	4920	39.43	20241209	3.53	N	125210	500	82 억	303056	N	N	0	N	N
126	20250207	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	450	2	7.80	21492173390	3225258	9077.31	5830	7040	5750	7500	4040	5770	6663.71	1.84	-159098	5936	5852	5776	5692	5616	5815	5655	82	1730	500	4030	10	1	16496790	1026	7.88	1.49	12	19.55	789.00	4169.00	12830	20240605	-51.52	4920	20241209	26.42	7040	-11.65	20250207	5480	13.50	20250203	12830	-51.52	20240605	4920	26.42	20241209	3.53	N	125210	500	82 억	303056	N	N	0	N	N
127	20250207	110744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	590	2	10.23	20452758120	3059280	8610.17	5830	7040	5750	7500	4040	5770	6685.48	1.84	-150811	5936	5852	5776	5692	5616	5815	5655	82	1730	500	4030	10	1	16496790	1049	8.06	1.53	12	18.54	789.00	4169.00	12830	20240605	-50.43	4920	20241209	29.27	7040	-9.66	20250207	5480	16.06	20250203	12830	-50.43	20240605	4920	29.27	20241209	3.53	N	125210	500	82 억	303056	N	N	0	N	N
128	20250207	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	1110	2	19.24	12864907040	1919351	5401.91	5830	6940	5750	7500	4040	5770	6702.74	1.84	-79593	5936	5852	5776	5692	5616	5815	5655	82	1730	500	4030	10	1	16496790	1135	8.72	1.65	12	11.63	789.00	4169.00	12830	20240605	-46.38	4920	20241209	39.84	6940	-0.86	20250207	5480	25.55	20250203	12830	-46.38	20240605	4920	39.84	20241209	3.53	N	125210	500	82 억	303056	N	N	0	N	N
129	20250207	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	180	2	3.12	71543430	12232	34.43	5830	5960	5750	7500	4040	5770	5848.87	1.84	-4029	5936	5852	5776	5692	5616	5815	5655	82	1730	500	4030	10	1	16496790	982	7.54	1.43	12	0.07	789.00	4169.00	12830	20240605	-53.62	4920	20241209	20.93	6300	-5.56	20250107	5480	8.58	20250203	12830	-53.62	20240605	4920	20.93	20241209	3.53	N	125210	500	82 억	303056	N	N	0	N	N
130	20250206	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-60	5	-1.03	194381870	33819	83.30	5850	5860	5700	7570	4090	5830	5747.55	1.88	-6339	5983	5906	5803	5726	5623	5945	5765	82	1740	500	4080	10	1	16496790	952	7.31	1.38	12	0.21	789.00	4169.00	12830	20240605	-55.03	4920	20241209	17.28	6300	-8.41	20250107	5480	5.29	20250203	12830	-55.03	20240605	4920	17.28	20241209	3.61	N	125210	500	82 억	309371	N	N	0	N	N
131	20250206	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-60	5	-1.03	179444870	31228	76.92	5850	5860	5700	7570	4090	5830	5746.28	1.88	-6331	5983	5906	5803	5726	5623	5945	5765	82	1740	500	4080	10	1	16496790	952	7.31	1.38	12	0.19	789.00	4169.00	12830	20240605	-55.03	4920	20241209	17.28	6300	-8.41	20250107	5480	5.29	20250203	12830	-55.03	20240605	4920	17.28	20241209	3.61	N	125210	500	82 억	309371	N	N	0	N	N
132	20250206	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-80	5	-1.37	125477820	21838	53.79	5850	5860	5700	7570	4090	5830	5745.85	1.88	-5683	5983	5906	5803	5726	5623	5945	5765	82	1740	500	4080	10	1	16496790	949	7.29	1.38	12	0.13	789.00	4169.00	12830	20240605	-55.18	4920	20241209	16.87	6300	-8.73	20250107	5480	4.93	20250203	12830	-55.18	20240605	4920	16.87	20241209	3.61	N	125210	500	82 억	309371	N	N	0	N	N
133	20250206	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-70	5	-1.20	112847870	19640	48.38	5850	5860	5700	7570	4090	5830	5745.82	1.88	-4608	5983	5906	5803	5726	5623	5945	5765	82	1740	500	4080	10	1	16496790	950	7.30	1.38	12	0.12	789.00	4169.00	12830	20240605	-55.11	4920	20241209	17.07	6300	-8.57	20250107	5480	5.11	20250203	12830	-55.11	20240605	4920	17.07	20241209	3.61	N	125210	500	82 억	309371	N	N	0	N	N
134	20250206	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-80	5	-1.37	105787770	18407	45.34	5850	5860	5700	7570	4090	5830	5747.15	1.88	-4698	5983	5906	5803	5726	5623	5945	5765	82	1740	500	4080	10	1	16496790	949	7.29	1.38	12	0.11	789.00	4169.00	12830	20240605	-55.18	4920	20241209	16.87	6300	-8.73	20250107	5480	4.93	20250203	12830	-55.18	20240605	4920	16.87	20241209	3.61	N	125210	500	82 억	309371	N	N	0	N	N
135	20250206	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-120	5	-2.06	80000200	13924	34.30	5850	5860	5700	7570	4090	5830	5745.49	1.88	-3317	5983	5906	5803	5726	5623	5945	5765	82	1740	500	4080	10	1	16496790	942	7.24	1.37	12	0.08	789.00	4169.00	12830	20240605	-55.49	4920	20241209	16.06	6300	-9.37	20250107	5480	4.20	20250203	12830	-55.49	20240605	4920	16.06	20241209	3.61	N	125210	500	82 억	309371	N	N	0	N	N
136	20250206	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-80	5	-1.37	47485960	8238	20.29	5850	5860	5740	7570	4090	5830	5764.26	1.88	-2960	5983	5906	5803	5726	5623	5945	5765	82	1740	500	4080	10	1	16496790	949	7.29	1.38	12	0.05	789.00	4169.00	12830	20240605	-55.18	4920	20241209	16.87	6300	-8.73	20250107	5480	4.93	20250203	12830	-55.18	20240605	4920	16.87	20241209	3.61	N	125210	500	82 억	309371	N	N	0	N	N
137	20250206	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-10	5	-0.17	2517760	432	1.06	5850	5860	5820	7570	4090	5830	5828.15	1.88	-328	5983	5906	5803	5726	5623	5945	5765	82	1740	500	4080	10	1	16496790	960	7.38	1.40	12	0.00	789.00	4169.00	12830	20240605	-54.64	4920	20241209	18.29	6300	-7.62	20250107	5480	6.20	20250203	12830	-54.64	20240605	4920	18.29	20241209	3.61	N	125210	500	82 억	309371	N	N	0	N	N
138	20250205	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	140	2	2.46	233977800	40483	100.20	5700	5880	5700	7390	3990	5690	5779.56	1.78	15576	5803	5746	5663	5606	5523	5775	5635	82	1700	500	3980	10	1	16496790	962	7.39	1.40	12	0.25	789.00	4169.00	12830	20240605	-54.56	4920	20241209	18.50	6300	-7.46	20250107	5480	6.39	20250203	12830	-54.56	20240605	4920	18.50	20241209	3.56	N	125210	500	82 억	293815	N	N	5	N	N
139	20250205	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	140	2	2.46	215139420	37265	92.23	5700	5880	5700	7390	3990	5690	5773.23	1.78	15414	5803	5746	5663	5606	5523	5775	5635	82	1700	500	3980	10	1	16496790	962	7.39	1.40	12	0.23	789.00	4169.00	12830	20240605	-54.56	4920	20241209	18.50	6300	-7.46	20250107	5480	6.39	20250203	12830	-54.56	20240605	4920	18.50	20241209	3.56	N	125210	500	82 억	293815	N	N	5	N	N
140	20250205	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	130	2	2.28	201911020	34986	86.59	5700	5880	5700	7390	3990	5690	5771.19	1.78	14708	5803	5746	5663	5606	5523	5775	5635	82	1700	500	3980	10	1	16496790	960	7.38	1.40	12	0.21	789.00	4169.00	12830	20240605	-54.64	4920	20241209	18.29	6300	-7.62	20250107	5480	6.20	20250203	12830	-54.64	20240605	4920	18.29	20241209	3.56	N	125210	500	82 억	293815	N	N	5	N	N
141	20250205	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	110	2	1.93	196291630	34021	84.20	5700	5880	5700	7390	3990	5690	5769.72	1.78	14369	5803	5746	5663	5606	5523	5775	5635	82	1700	500	3980	10	1	16496790	957	7.35	1.39	12	0.21	789.00	4169.00	12830	20240605	-54.79	4920	20241209	17.89	6300	-7.94	20250107	5480	5.84	20250203	12830	-54.79	20240605	4920	17.89	20241209	3.56	N	125210	500	82 억	293815	N	N	5	N	N
142	20250205	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	100	2	1.76	125530310	21900	54.20	5700	5830	5700	7390	3990	5690	5731.98	1.78	5051	5803	5746	5663	5606	5523	5775	5635	82	1700	500	3980	10	1	16496790	955	7.34	1.39	12	0.13	789.00	4169.00	12830	20240605	-54.87	4920	20241209	17.68	6300	-8.10	20250107	5480	5.66	20250203	12830	-54.87	20240605	4920	17.68	20241209	3.56	N	125210	500	82 억	293815	N	N	5	N	N
143	20250205	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	30	2	0.53	68386310	11959	29.60	5700	5770	5700	7390	3990	5690	5718.40	1.78	4743	5803	5746	5663	5606	5523	5775	5635	82	1700	500	3980	10	1	16496790	944	7.25	1.37	12	0.07	789.00	4169.00	12830	20240605	-55.42	4920	20241209	16.26	6300	-9.21	20250107	5480	4.38	20250203	12830	-55.42	20240605	4920	16.26	20241209	3.56	N	125210	500	82 억	293815	N	N	5	N	N
144	20250205	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	50	2	0.88	47835590	8363	20.70	5700	5770	5700	7390	3990	5690	5719.91	1.78	3865	5803	5746	5663	5606	5523	5775	5635	82	1700	500	3980	10	1	16496790	947	7.28	1.38	12	0.05	789.00	4169.00	12830	20240605	-55.26	4920	20241209	16.67	6300	-8.89	20250107	5480	4.74	20250203	12830	-55.26	20240605	4920	16.67	20241209	3.56	N	125210	500	82 억	293815	N	N	5	N	N
145	20250205	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	10	2	0.18	1801200	316	0.78	5700	5700	5700	7390	3990	5690	5700.00	1.78	17	5803	5746	5663	5606	5523	5775	5635	82	1700	500	3980	10	1	16496790	940	7.22	1.37	12	0.00	789.00	4169.00	12830	20240605	-55.57	4920	20241209	15.85	6300	-9.52	20250107	5480	4.01	20250203	12830	-55.57	20240605	4920	15.85	20241209	3.56	N	125210	500	82 억	293815	N	N	5	N	N
146	20250204	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	90	2	1.61	227335660	40303	72.24	5580	5720	5580	7280	3920	5600	5640.66	1.69	14497	5786	5692	5586	5492	5386	5640	5440	82	1680	500	3920	10	1	16496790	939	7.21	1.36	12	0.24	789.00	4169.00	12830	20240605	-55.65	4920	20241209	15.65	6300	-9.68	20250107	5480	3.83	20250203	12830	-55.65	20240605	4920	15.65	20241209	3.55	N	125210	500	82 억	279315	N	N	5	N	N
147	20250204	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	40	2	0.71	216463610	38380	68.79	5580	5720	5580	7280	3920	5600	5640.01	1.69	15028	5786	5692	5586	5492	5386	5640	5440	82	1680	500	3920	10	1	16496790	930	7.15	1.35	12	0.23	789.00	4169.00	12830	20240605	-56.04	4920	20241209	14.63	6300	-10.48	20250107	5480	2.92	20250203	12830	-56.04	20240605	4920	14.63	20241209	3.55	N	125210	500	82 억	279315	N	N	0	N	N
148	20250204	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	40	2	0.71	167357700	29643	53.13	5580	5720	5580	7280	3920	5600	5645.77	1.69	13385	5786	5692	5586	5492	5386	5640	5440	82	1680	500	3920	10	1	16496790	930	7.15	1.35	12	0.18	789.00	4169.00	12830	20240605	-56.04	4920	20241209	14.63	6300	-10.48	20250107	5480	2.92	20250203	12830	-56.04	20240605	4920	14.63	20241209	3.55	N	125210	500	82 억	279315	N	N	0	N	N
149	20250204	130718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	70	2	1.25	152647830	27043	48.47	5580	5720	5580	7280	3920	5600	5644.63	1.69	14308	5786	5692	5586	5492	5386	5640	5440	82	1680	500	3920	10	1	16496790	935	7.19	1.36	12	0.16	789.00	4169.00	12830	20240605	-55.81	4920	20241209	15.24	6300	-10.00	20250107	5480	3.47	20250203	12830	-55.81	20240605	4920	15.24	20241209	3.55	N	125210	500	82 억	279315	N	N	0	N	N
150	20250204	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	50	2	0.89	138130130	24483	43.88	5580	5720	5580	7280	3920	5600	5641.88	1.69	13611	5786	5692	5586	5492	5386	5640	5440	82	1680	500	3920	10	1	16496790	932	7.16	1.36	12	0.15	789.00	4169.00	12830	20240605	-55.96	4920	20241209	14.84	6300	-10.32	20250107	5480	3.10	20250203	12830	-55.96	20240605	4920	14.84	20241209	3.55	N	125210	500	82 억	279315	N	N	0	N	N
151	20250204	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	110	2	1.96	132307410	23454	42.04	5580	5720	5580	7280	3920	5600	5641.14	1.69	13158	5786	5692	5586	5492	5386	5640	5440	82	1680	500	3920	10	1	16496790	942	7.24	1.37	12	0.14	789.00	4169.00	12830	20240605	-55.49	4920	20241209	16.06	6300	-9.37	20250107	5480	4.20	20250203	12830	-55.49	20240605	4920	16.06	20241209	3.55	N	125210	500	82 억	279315	N	N	0	N	N
152	20250204	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	90	2	1.61	27136790	4809	8.62	5580	5720	5580	7280	3920	5600	5642.92	1.69	291	5786	5692	5586	5492	5386	5640	5440	82	1680	500	3920	10	1	16496790	939	7.21	1.36	12	0.03	789.00	4169.00	12830	20240605	-55.65	4920	20241209	15.65	6300	-9.68	20250107	5480	3.83	20250203	12830	-55.65	20240605	4920	15.65	20241209	3.55	N	125210	500	82 억	279315	N	N	0	N	N
153	20250204	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	60	2	1.07	5634920	1000	1.79	5580	5720	5580	7280	3920	5600	5634.92	1.69	255	5786	5692	5586	5492	5386	5640	5440	82	1680	500	3920	10	1	16496790	934	7.17	1.36	12	0.01	789.00	4169.00	12830	20240605	-55.88	4920	20241209	15.04	6300	-10.16	20250107	5480	3.28	20250203	12830	-55.88	20240605	4920	15.04	20241209	3.55	N	125210	500	82 억	279315	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History