KissMeData/149950/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	160932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-180	5	-1.92	160512660	17744	181.04	9370	9370	8900	12190	6570	9380	9046.02	0.90	-4001	10013	9696	9463	9146	8913	9580	9030	82	2810	500	6370	10	1	15607500	1436	29.87	0.92	12	0.11	308.00	9970.00	17640	20240701	-47.85	6860	20241209	34.11	9780	-5.93	20250227	7700	19.48	20250103	17640	-47.85	20240701	6860	34.11	20241209	0.50	N	149950	500	81 억	140779	N	N	0	N	N
3	20250228	150937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-350	5	-3.73	126563010	14004	142.88	9370	9370	8900	12190	6570	9380	9037.63	0.90	-3167	10013	9696	9463	9146	8913	9580	9030	82	2810	500	6370	10	1	15607500	1409	29.32	0.91	12	0.09	308.00	9970.00	17640	20240701	-48.81	6860	20241209	31.63	9780	-7.67	20250227	7700	17.27	20250103	17640	-48.81	20240701	6860	31.63	20241209	0.50	N	149950	500	81 억	140779	N	N	0	N	N
4	20250228	140938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-390	5	-4.16	114125810	12621	128.77	9370	9370	8900	12190	6570	9380	9042.53	0.90	-3165	10013	9696	9463	9146	8913	9580	9030	82	2810	500	6370	10	1	15607500	1403	29.19	0.90	12	0.08	308.00	9970.00	17640	20240701	-49.04	6860	20241209	31.05	9780	-8.08	20250227	7700	16.75	20250103	17640	-49.04	20240701	6860	31.05	20241209	0.50	N	149950	500	81 억	140779	N	N	0	N	N
5	20250228	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-370	5	-3.94	108064510	11949	121.92	9370	9370	8900	12190	6570	9380	9043.81	0.90	-2782	10013	9696	9463	9146	8913	9580	9030	82	2810	500	6370	10	1	15607500	1406	29.25	0.90	12	0.08	308.00	9970.00	17640	20240701	-48.92	6860	20241209	31.34	9780	-7.87	20250227	7700	17.01	20250103	17640	-48.92	20240701	6860	31.34	20241209	0.50	N	149950	500	81 억	140779	N	N	0	N	N
6	20250228	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-310	5	-3.30	59660880	6550	66.83	9370	9370	9000	12190	6570	9380	9108.53	0.90	-2371	10013	9696	9463	9146	8913	9580	9030	82	2810	500	6370	10	1	15607500	1416	29.45	0.91	12	0.04	308.00	9970.00	17640	20240701	-48.58	6860	20241209	32.22	9780	-7.26	20250227	7700	17.79	20250103	17640	-48.58	20240701	6860	32.22	20241209	0.50	N	149950	500	81 억	140779	N	N	0	N	N
7	20250228	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-350	5	-3.73	51445950	5644	57.59	9370	9370	9000	12190	6570	9380	9115.16	0.90	-1820	10013	9696	9463	9146	8913	9580	9030	82	2810	500	6370	10	1	15607500	1409	29.32	0.91	12	0.04	308.00	9970.00	17640	20240701	-48.81	6860	20241209	31.63	9780	-7.67	20250227	7700	17.27	20250103	17640	-48.81	20240701	6860	31.63	20241209	0.50	N	149950	500	81 억	140779	N	N	0	N	N
8	20250228	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-180	5	-1.92	24545950	2680	27.34	9370	9370	9110	12190	6570	9380	9158.94	0.90	-287	10013	9696	9463	9146	8913	9580	9030	82	2810	500	6370	10	1	15607500	1436	29.87	0.92	12	0.02	308.00	9970.00	17640	20240701	-47.85	6860	20241209	34.11	9780	-5.93	20250227	7700	19.48	20250103	17640	-47.85	20240701	6860	34.11	20241209	0.50	N	149950	500	81 억	140779	N	N	0	N	N
9	20250228	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-170	5	-1.81	2557840	278	2.84	9370	9370	9110	12190	6570	9380	9200.86	0.90	-36	10013	9696	9463	9146	8913	9580	9030	82	2810	500	6370	10	1	15607500	1437	29.90	0.92	12	0.00	308.00	9970.00	17640	20240701	-47.79	6860	20241209	34.26	9780	-5.83	20250227	7700	19.61	20250103	17640	-47.79	20240701	6860	34.26	20241209	0.50	N	149950	500	81 억	140779	N	N	0	N	N
10	20250227	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	-20	5	-0.21	90594500	9690	74.64	9680	9780	9230	12220	6580	9400	9349.27	0.92	-2927	9600	9500	9300	9200	9000	9550	9250	82	2820	500	6390	10	1	15607500	1464	30.45	0.94	12	0.06	308.00	9970.00	17640	20240701	-46.83	6860	20241209	36.73	9780	-4.09	20250227	7700	21.82	20250103	17640	-46.83	20240701	6860	36.73	20241209	0.50	N	149950	500	81 억	143705	N	N	1	N	N
11	20250227	150922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-100	5	-1.06	79118620	8455	65.13	9680	9780	9250	12220	6580	9400	9357.61	0.92	-2192	9600	9500	9300	9200	9000	9550	9250	82	2820	500	6390	10	1	15607500	1451	30.19	0.93	12	0.05	308.00	9970.00	17640	20240701	-47.28	6860	20241209	35.57	9780	-4.91	20250227	7700	20.78	20250103	17640	-47.28	20240701	6860	35.57	20241209	0.50	N	149950	500	81 억	143705	N	N	1	N	N
12	20250227	140925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	-140	5	-1.49	69544340	7424	57.19	9680	9780	9250	12220	6580	9400	9367.50	0.92	-1716	9600	9500	9300	9200	9000	9550	9250	82	2820	500	6390	10	1	15607500	1445	30.06	0.93	12	0.05	308.00	9970.00	17640	20240701	-47.51	6860	20241209	34.99	9780	-5.32	20250227	7700	20.26	20250103	17640	-47.51	20240701	6860	34.99	20241209	0.50	N	149950	500	81 억	143705	N	N	1	N	N
13	20250227	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-70	5	-0.74	61136030	6517	50.20	9680	9780	9260	12220	6580	9400	9381.01	0.92	-1645	9600	9500	9300	9200	9000	9550	9250	82	2820	500	6390	10	1	15607500	1456	30.29	0.94	12	0.04	308.00	9970.00	17640	20240701	-47.11	6860	20241209	36.01	9780	-4.60	20250227	7700	21.17	20250103	17640	-47.11	20240701	6860	36.01	20241209	0.50	N	149950	500	81 억	143705	N	N	1	N	N
14	20250227	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	-140	5	-1.49	58910630	6277	48.35	9680	9780	9260	12220	6580	9400	9385.16	0.92	-1601	9600	9500	9300	9200	9000	9550	9250	82	2820	500	6390	10	1	15607500	1445	30.06	0.93	12	0.04	308.00	9970.00	17640	20240701	-47.51	6860	20241209	34.99	9780	-5.32	20250227	7700	20.26	20250103	17640	-47.51	20240701	6860	34.99	20241209	0.50	N	149950	500	81 억	143705	N	N	1	N	N
15	20250227	110928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-70	5	-0.74	42707870	4534	34.93	9680	9780	9320	12220	6580	9400	9419.47	0.92	-1417	9600	9500	9300	9200	9000	9550	9250	82	2820	500	6390	10	1	15607500	1456	30.29	0.94	12	0.03	308.00	9970.00	17640	20240701	-47.11	6860	20241209	36.01	9780	-4.60	20250227	7700	21.17	20250103	17640	-47.11	20240701	6860	36.01	20241209	0.50	N	149950	500	81 억	143705	N	N	1	N	N
16	20250227	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	-30	5	-0.32	24841990	2625	20.22	9680	9780	9320	12220	6580	9400	9463.62	0.92	-483	9600	9500	9300	9200	9000	9550	9250	82	2820	500	6390	10	1	15607500	1462	30.42	0.94	12	0.02	308.00	9970.00	17640	20240701	-46.88	6860	20241209	36.59	9780	-4.19	20250227	7700	21.69	20250103	17640	-46.88	20240701	6860	36.59	20241209	0.50	N	149950	500	81 억	143705	N	N	1	N	N
17	20250227	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	20	2	0.21	14728740	1548	11.92	9680	9780	9320	12220	6580	9400	9514.69	0.92	-361	9600	9500	9300	9200	9000	9550	9250	82	2820	500	6390	10	1	15607500	1470	30.58	0.94	12	0.01	308.00	9970.00	17640	20240701	-46.60	6860	20241209	37.32	9780	-3.68	20250227	7700	22.34	20250103	17640	-46.60	20240701	6860	37.32	20241209	0.50	N	149950	500	81 억	143705	N	N	1	N	N
18	20250226	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	240	2	2.62	118835400	12852	579.96	9200	9400	9100	11900	6420	9160	9242.13	0.91	1488	9253	9206	9153	9106	9053	9180	9080	82	2740	500	6220	10	1	15607500	1467	30.52	0.94	12	0.08	308.00	9970.00	17640	20240701	-46.71	6860	20241209	37.03	9550	-1.57	20250108	7700	22.08	20250103	17640	-46.71	20240701	6860	37.03	20241209	0.50	N	149950	500	81 억	142235	N	N	1	N	N
19	20250226	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	220	2	2.40	108546980	11757	530.55	9200	9380	9100	11900	6420	9160	9232.54	0.91	1421	9253	9206	9153	9106	9053	9180	9080	82	2740	500	6220	10	1	15607500	1464	30.45	0.94	12	0.08	308.00	9970.00	17640	20240701	-46.83	6860	20241209	36.73	9550	-1.78	20250108	7700	21.82	20250103	17640	-46.83	20240701	6860	36.73	20241209	0.50	N	149950	500	81 억	142235	N	N	0	N	N
20	20250226	140925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	140	2	1.53	92363050	10024	452.35	9200	9360	9100	11900	6420	9160	9214.19	0.91	509	9253	9206	9153	9106	9053	9180	9080	82	2740	500	6220	10	1	15607500	1451	30.19	0.93	12	0.06	308.00	9970.00	17640	20240701	-47.28	6860	20241209	35.57	9550	-2.62	20250108	7700	20.78	20250103	17640	-47.28	20240701	6860	35.57	20241209	0.50	N	149950	500	81 억	142235	N	N	0	N	N
21	20250226	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	90	2	0.98	71881430	7811	352.48	9200	9360	9100	11900	6420	9160	9202.59	0.91	339	9253	9206	9153	9106	9053	9180	9080	82	2740	500	6220	10	1	15607500	1444	30.03	0.93	12	0.05	308.00	9970.00	17640	20240701	-47.56	6860	20241209	34.84	9550	-3.14	20250108	7700	20.13	20250103	17640	-47.56	20240701	6860	34.84	20241209	0.50	N	149950	500	81 억	142235	N	N	0	N	N
22	20250226	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	110	2	1.20	69091010	7510	338.90	9200	9360	9100	11900	6420	9160	9199.87	0.91	407	9253	9206	9153	9106	9053	9180	9080	82	2740	500	6220	10	1	15607500	1447	30.10	0.93	12	0.05	308.00	9970.00	17640	20240701	-47.45	6860	20241209	35.13	9550	-2.93	20250108	7700	20.39	20250103	17640	-47.45	20240701	6860	35.13	20241209	0.50	N	149950	500	81 억	142235	N	N	0	N	N
23	20250226	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	120	2	1.31	62892700	6838	308.57	9200	9360	9100	11900	6420	9160	9197.53	0.91	375	9253	9206	9153	9106	9053	9180	9080	82	2740	500	6220	10	1	15607500	1448	30.13	0.93	12	0.04	308.00	9970.00	17640	20240701	-47.39	6860	20241209	35.28	9550	-2.83	20250108	7700	20.52	20250103	17640	-47.39	20240701	6860	35.28	20241209	0.50	N	149950	500	81 억	142235	N	N	0	N	N
24	20250226	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	30	2	0.33	15874300	1732	78.16	9200	9240	9100	11900	6420	9160	9165.30	0.91	-712	9253	9206	9153	9106	9053	9180	9080	82	2740	500	6220	10	1	15607500	1434	29.84	0.92	12	0.01	308.00	9970.00	17640	20240701	-47.90	6860	20241209	33.97	9550	-3.77	20250108	7700	19.35	20250103	17640	-47.90	20240701	6860	33.97	20241209	0.50	N	149950	500	81 억	142235	N	N	0	N	N
25	20250226	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	30	2	0.33	1066850	116	5.23	9200	9200	9160	11900	6420	9160	9196.98	0.91	0	9253	9206	9153	9106	9053	9180	9080	82	2740	500	6220	10	1	15607500	1434	29.84	0.92	12	0.00	308.00	9970.00	17640	20240701	-47.90	6860	20241209	33.97	9550	-3.77	20250108	7700	19.35	20250103	17640	-47.90	20240701	6860	33.97	20241209	0.50	N	149950	500	81 억	142235	N	N	0	N	N
26	20250225	160916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	10	2	0.11	20272620	2216	24.58	9200	9200	9100	11890	6410	9150	9148.25	0.91	-519	9396	9272	9176	9052	8956	9225	9005	82	2740	500	6220	10	1	15607500	1430	29.74	0.92	12	0.01	308.00	9970.00	17640	20240701	-48.07	6860	20241209	33.53	9550	-4.08	20250108	7700	18.96	20250103	17640	-48.07	20240701	6860	33.53	20241209	0.52	N	149950	500	81 억	142754	N	N	0	N	N
27	20250225	150916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-30	5	-0.33	16385320	1791	19.86	9200	9200	9100	11890	6410	9150	9148.70	0.91	-673	9396	9272	9176	9052	8956	9225	9005	82	2740	500	6220	10	1	15607500	1423	29.61	0.91	12	0.01	308.00	9970.00	17640	20240701	-48.30	6860	20241209	32.94	9550	-4.50	20250108	7700	18.44	20250103	17640	-48.30	20240701	6860	32.94	20241209	0.52	N	149950	500	81 억	142754	N	N	0	N	N
28	20250225	140914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	10	2	0.11	11158280	1218	13.51	9200	9200	9100	11890	6410	9150	9161.15	0.91	-298	9396	9272	9176	9052	8956	9225	9005	82	2740	500	6220	10	1	15607500	1430	29.74	0.92	12	0.01	308.00	9970.00	17640	20240701	-48.07	6860	20241209	33.53	9550	-4.08	20250108	7700	18.96	20250103	17640	-48.07	20240701	6860	33.53	20241209	0.52	N	149950	500	81 억	142754	N	N	0	N	N
29	20250225	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	30	2	0.33	9814420	1071	11.88	9200	9200	9100	11890	6410	9150	9163.79	0.91	-294	9396	9272	9176	9052	8956	9225	9005	82	2740	500	6220	10	1	15607500	1433	29.81	0.92	12	0.01	308.00	9970.00	17640	20240701	-47.96	6860	20241209	33.82	9550	-3.87	20250108	7700	19.22	20250103	17640	-47.96	20240701	6860	33.82	20241209	0.52	N	149950	500	81 억	142754	N	N	0	N	N
30	20250225	120916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	30	2	0.33	9034350	986	10.93	9200	9200	9100	11890	6410	9150	9162.63	0.91	-283	9396	9272	9176	9052	8956	9225	9005	82	2740	500	6220	10	1	15607500	1433	29.81	0.92	12	0.01	308.00	9970.00	17640	20240701	-47.96	6860	20241209	33.82	9550	-3.87	20250108	7700	19.22	20250103	17640	-47.96	20240701	6860	33.82	20241209	0.52	N	149950	500	81 억	142754	N	N	0	N	N
31	20250225	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	30	2	0.33	8696070	949	10.52	9200	9200	9100	11890	6410	9150	9163.40	0.91	-281	9396	9272	9176	9052	8956	9225	9005	82	2740	500	6220	10	1	15607500	1433	29.81	0.92	12	0.01	308.00	9970.00	17640	20240701	-47.96	6860	20241209	33.82	9550	-3.87	20250108	7700	19.22	20250103	17640	-47.96	20240701	6860	33.82	20241209	0.52	N	149950	500	81 억	142754	N	N	0	N	N
32	20250225	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	20	2	0.22	5322580	581	6.44	9200	9200	9100	11890	6410	9150	9161.07	0.91	-262	9396	9272	9176	9052	8956	9225	9005	82	2740	500	6220	10	1	15607500	1431	29.77	0.92	12	0.00	308.00	9970.00	17640	20240701	-48.02	6860	20241209	33.67	9550	-3.98	20250108	7700	19.09	20250103	17640	-48.02	20240701	6860	33.67	20241209	0.52	N	149950	500	81 억	142754	N	N	0	N	N
33	20250225	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	0	3	0.00	1290960	141	1.56	9200	9200	9100	11890	6410	9150	9155.74	0.91	-118	9396	9272	9176	9052	8956	9225	9005	82	2740	500	6220	10	1	15607500	1428	29.71	0.92	12	0.00	308.00	9970.00	17640	20240701	-48.13	6860	20241209	33.38	9550	-4.19	20250108	7700	18.83	20250103	17640	-48.13	20240701	6860	33.38	20241209	0.52	N	149950	500	81 억	142754	N	N	0	N	N
34	20250224	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-130	5	-1.40	82385810	9016	162.10	9280	9300	9080	12060	6500	9280	9137.41	0.93	-2183	9400	9340	9260	9200	9120	9370	9230	82	2780	500	6310	10	1	15607500	1428	29.71	0.92	12	0.06	308.00	9970.00	17640	20240701	-48.13	6860	20241209	33.38	9550	-4.19	20250108	7700	18.83	20250103	17640	-48.13	20240701	6860	33.38	20241209	0.50	N	149950	500	81 억	144936	N	N	5	N	N
35	20250224	150908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	-90	5	-0.97	78980740	8644	155.41	9280	9300	9080	12060	6500	9280	9137.06	0.93	-2179	9400	9340	9260	9200	9120	9370	9230	82	2780	500	6310	10	1	15607500	1434	29.84	0.92	12	0.06	308.00	9970.00	17640	20240701	-47.90	6860	20241209	33.97	9550	-3.77	20250108	7700	19.35	20250103	17640	-47.90	20240701	6860	33.97	20241209	0.50	N	149950	500	81 억	144936	N	N	5	N	N
36	20250224	140907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-130	5	-1.40	73765730	8074	145.16	9280	9300	9080	12060	6500	9280	9136.21	0.93	-1987	9400	9340	9260	9200	9120	9370	9230	82	2780	500	6310	10	1	15607500	1428	29.71	0.92	12	0.05	308.00	9970.00	17640	20240701	-48.13	6860	20241209	33.38	9550	-4.19	20250108	7700	18.83	20250103	17640	-48.13	20240701	6860	33.38	20241209	0.50	N	149950	500	81 억	144936	N	N	5	N	N
37	20250224	130909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-190	5	-2.05	65148680	7131	128.21	9280	9300	9080	12060	6500	9280	9135.98	0.93	-1773	9400	9340	9260	9200	9120	9370	9230	82	2780	500	6310	10	1	15607500	1419	29.51	0.91	12	0.05	308.00	9970.00	17640	20240701	-48.47	6860	20241209	32.51	9550	-4.82	20250108	7700	18.05	20250103	17640	-48.47	20240701	6860	32.51	20241209	0.50	N	149950	500	81 억	144936	N	N	5	N	N
38	20250224	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-170	5	-1.83	55504650	6071	109.15	9280	9300	9080	12060	6500	9280	9142.59	0.93	-1447	9400	9340	9260	9200	9120	9370	9230	82	2780	500	6310	10	1	15607500	1422	29.58	0.91	12	0.04	308.00	9970.00	17640	20240701	-48.36	6860	20241209	32.80	9550	-4.61	20250108	7700	18.31	20250103	17640	-48.36	20240701	6860	32.80	20241209	0.50	N	149950	500	81 억	144936	N	N	5	N	N
39	20250224	110903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-150	5	-1.62	50656840	5539	99.59	9280	9300	9080	12060	6500	9280	9145.48	0.93	-1164	9400	9340	9260	9200	9120	9370	9230	82	2780	500	6310	10	1	15607500	1425	29.64	0.92	12	0.04	308.00	9970.00	17640	20240701	-48.24	6860	20241209	33.09	9550	-4.40	20250108	7700	18.57	20250103	17640	-48.24	20240701	6860	33.09	20241209	0.50	N	149950	500	81 억	144936	N	N	5	N	N
40	20250224	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-110	5	-1.19	43877090	4795	86.21	9280	9300	9100	12060	6500	9280	9150.59	0.93	-788	9400	9340	9260	9200	9120	9370	9230	82	2780	500	6310	10	1	15607500	1431	29.77	0.92	12	0.03	308.00	9970.00	17640	20240701	-48.02	6860	20241209	33.67	9550	-3.98	20250108	7700	19.09	20250103	17640	-48.02	20240701	6860	33.67	20241209	0.50	N	149950	500	81 억	144936	N	N	5	N	N
41	20250224	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-30	5	-0.32	7496730	809	14.55	9280	9300	9210	12060	6500	9280	9266.66	0.93	-356	9400	9340	9260	9200	9120	9370	9230	82	2780	500	6310	10	1	15607500	1444	30.03	0.93	12	0.01	308.00	9970.00	17640	20240701	-47.56	6860	20241209	34.84	9550	-3.14	20250108	7700	20.13	20250103	17640	-47.56	20240701	6860	34.84	20241209	0.50	N	149950	500	81 억	144936	N	N	5	N	N
42	20250221	160902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	30	2	0.32	51525290	5562	64.03	9180	9320	9180	12020	6480	9250	9263.80	0.93	-513	9583	9416	9283	9116	8983	9350	9050	82	2770	500	6290	10	1	15607500	1448	30.13	0.93	12	0.04	308.00	9970.00	17640	20240701	-47.39	6860	20241209	35.28	9550	-2.83	20250108	7700	20.52	20250103	17640	-47.39	20240701	6860	35.28	20241209	0.49	N	149950	500	81 억	145449	N	N	5	N	N
43	20250221	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	10	2	0.11	46572390	5028	57.89	9180	9320	9180	12020	6480	9250	9262.61	0.93	-526	9583	9416	9283	9116	8983	9350	9050	82	2770	500	6290	10	1	15607500	1445	30.06	0.93	12	0.03	308.00	9970.00	17640	20240701	-47.51	6860	20241209	34.99	9550	-3.04	20250108	7700	20.26	20250103	17640	-47.51	20240701	6860	34.99	20241209	0.49	N	149950	500	81 억	145449	N	N	0	N	N
44	20250221	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	40	2	0.43	45099640	4869	56.06	9180	9320	9180	12020	6480	9250	9262.61	0.93	-514	9583	9416	9283	9116	8983	9350	9050	82	2770	500	6290	10	1	15607500	1450	30.16	0.93	12	0.03	308.00	9970.00	17640	20240701	-47.34	6860	20241209	35.42	9550	-2.72	20250108	7700	20.65	20250103	17640	-47.34	20240701	6860	35.42	20241209	0.49	N	149950	500	81 억	145449	N	N	0	N	N
45	20250221	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	70	2	0.76	42916930	4634	53.35	9180	9320	9180	12020	6480	9250	9261.31	0.93	-486	9583	9416	9283	9116	8983	9350	9050	82	2770	500	6290	10	1	15607500	1455	30.26	0.93	12	0.03	308.00	9970.00	17640	20240701	-47.17	6860	20241209	35.86	9550	-2.41	20250108	7700	21.04	20250103	17640	-47.17	20240701	6860	35.86	20241209	0.49	N	149950	500	81 억	145449	N	N	0	N	N
46	20250221	120904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	70	2	0.76	40131470	4335	49.91	9180	9320	9180	12020	6480	9250	9257.55	0.93	-501	9583	9416	9283	9116	8983	9350	9050	82	2770	500	6290	10	1	15607500	1455	30.26	0.93	12	0.03	308.00	9970.00	17640	20240701	-47.17	6860	20241209	35.86	9550	-2.41	20250108	7700	21.04	20250103	17640	-47.17	20240701	6860	35.86	20241209	0.49	N	149950	500	81 억	145449	N	N	0	N	N
47	20250221	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	30	2	0.32	27588160	2984	34.35	9180	9300	9180	12020	6480	9250	9245.36	0.93	166	9583	9416	9283	9116	8983	9350	9050	82	2770	500	6290	10	1	15607500	1448	30.13	0.93	12	0.02	308.00	9970.00	17640	20240701	-47.39	6860	20241209	35.28	9550	-2.83	20250108	7700	20.52	20250103	17640	-47.39	20240701	6860	35.28	20241209	0.49	N	149950	500	81 억	145449	N	N	0	N	N
48	20250221	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	20	2	0.22	19619120	2123	24.44	9180	9300	9180	12020	6480	9250	9241.22	0.93	198	9583	9416	9283	9116	8983	9350	9050	82	2770	500	6290	10	1	15607500	1447	30.10	0.93	12	0.01	308.00	9970.00	17640	20240701	-47.45	6860	20241209	35.13	9550	-2.93	20250108	7700	20.39	20250103	17640	-47.45	20240701	6860	35.13	20241209	0.49	N	149950	500	81 억	145449	N	N	0	N	N
49	20250221	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	0	3	0.00	1582570	172	1.98	9180	9300	9180	12020	6480	9250	9200.99	0.93	37	9583	9416	9283	9116	8983	9350	9050	82	2770	500	6290	10	1	15607500	1444	30.03	0.93	12	0.00	308.00	9970.00	17640	20240701	-47.56	6860	20241209	34.84	9550	-3.14	20250108	7700	20.13	20250103	17640	-47.56	20240701	6860	34.84	20241209	0.49	N	149950	500	81 억	145449	N	N	0	N	N
50	20250220	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-70	5	-0.75	79984140	8686	102.61	9450	9450	9150	12110	6530	9320	9208.40	0.94	-1111	9526	9422	9316	9212	9106	9370	9160	82	2790	500	6330	10	1	15607500	1444	30.03	0.93	12	0.06	308.00	9970.00	17640	20240701	-47.56	6860	20241209	34.84	9550	-3.14	20250108	7700	20.13	20250103	17640	-47.56	20240701	6860	34.84	20241209	0.47	N	149950	500	81 억	146557	N	N	2	N	N
51	20250220	150901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-140	5	-1.50	75284010	8176	96.59	9450	9450	9150	12110	6530	9320	9207.93	0.94	-1085	9526	9422	9316	9212	9106	9370	9160	82	2790	500	6330	10	1	15607500	1433	29.81	0.92	12	0.05	308.00	9970.00	17640	20240701	-47.96	6860	20241209	33.82	9550	-3.87	20250108	7700	19.22	20250103	17640	-47.96	20240701	6860	33.82	20241209	0.47	N	149950	500	81 억	146557	N	N	2	N	N
52	20250220	140901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-90	5	-0.97	63573700	6905	81.57	9450	9450	9150	12110	6530	9320	9206.91	0.94	-675	9526	9422	9316	9212	9106	9370	9160	82	2790	500	6330	10	1	15607500	1441	29.97	0.93	12	0.04	308.00	9970.00	17640	20240701	-47.68	6860	20241209	34.55	9550	-3.35	20250108	7700	19.87	20250103	17640	-47.68	20240701	6860	34.55	20241209	0.47	N	149950	500	81 억	146557	N	N	2	N	N
53	20250220	130858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-140	5	-1.50	59083320	6417	75.81	9450	9450	9150	12110	6530	9320	9207.31	0.94	-424	9526	9422	9316	9212	9106	9370	9160	82	2790	500	6330	10	1	15607500	1433	29.81	0.92	12	0.04	308.00	9970.00	17640	20240701	-47.96	6860	20241209	33.82	9550	-3.87	20250108	7700	19.22	20250103	17640	-47.96	20240701	6860	33.82	20241209	0.47	N	149950	500	81 억	146557	N	N	2	N	N
54	20250220	120859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-70	5	-0.75	50009970	5429	64.13	9450	9450	9180	12110	6530	9320	9211.64	0.94	359	9526	9422	9316	9212	9106	9370	9160	82	2790	500	6330	10	1	15607500	1444	30.03	0.93	12	0.03	308.00	9970.00	17640	20240701	-47.56	6860	20241209	34.84	9550	-3.14	20250108	7700	20.13	20250103	17640	-47.56	20240701	6860	34.84	20241209	0.47	N	149950	500	81 억	146557	N	N	2	N	N
55	20250220	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-90	5	-0.97	45905190	4984	58.88	9450	9450	9180	12110	6530	9320	9210.51	0.94	488	9526	9422	9316	9212	9106	9370	9160	82	2790	500	6330	10	1	15607500	1441	29.97	0.93	12	0.03	308.00	9970.00	17640	20240701	-47.68	6860	20241209	34.55	9550	-3.35	20250108	7700	19.87	20250103	17640	-47.68	20240701	6860	34.55	20241209	0.47	N	149950	500	81 억	146557	N	N	2	N	N
56	20250220	100859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	-100	5	-1.07	41306910	4484	52.97	9450	9450	9180	12110	6530	9320	9212.07	0.94	520	9526	9422	9316	9212	9106	9370	9160	82	2790	500	6330	10	1	15607500	1439	29.94	0.92	12	0.03	308.00	9970.00	17640	20240701	-47.73	6860	20241209	34.40	9550	-3.46	20250108	7700	19.74	20250103	17640	-47.73	20240701	6860	34.40	20241209	0.47	N	149950	500	81 억	146557	N	N	2	N	N
57	20250220	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-20	5	-0.21	2399950	257	3.04	9450	9450	9220	12110	6530	9320	9338.33	0.94	-106	9526	9422	9316	9212	9106	9370	9160	82	2790	500	6330	10	1	15607500	1451	30.19	0.93	12	0.00	308.00	9970.00	17640	20240701	-47.28	6860	20241209	35.57	9550	-2.62	20250108	7700	20.78	20250103	17640	-47.28	20240701	6860	35.57	20241209	0.47	N	149950	500	81 억	146557	N	N	2	N	N
58	20250219	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	-50	5	-0.53	78880400	8464	46.30	9350	9420	9210	12180	6560	9370	9319.52	0.95	-1049	9683	9526	9263	9106	8843	9605	9185	82	2810	500	6370	10	1	15607500	1455	30.26	0.93	12	0.05	308.00	9970.00	17640	20240701	-47.17	6860	20241209	35.86	9550	-2.41	20250108	7700	21.04	20250103	17640	-47.17	20240701	6860	35.86	20241209	0.48	N	149950	500	81 억	147555	N	N	2	N	N
59	20250219	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-70	5	-0.75	74119320	7952	43.50	9350	9420	9210	12180	6560	9370	9320.84	0.95	-1173	9683	9526	9263	9106	8843	9605	9185	82	2810	500	6370	10	1	15607500	1451	30.19	0.93	12	0.05	308.00	9970.00	17640	20240701	-47.28	6860	20241209	35.57	9550	-2.62	20250108	7700	20.78	20250103	17640	-47.28	20240701	6860	35.57	20241209	0.48	N	149950	500	81 억	147555	N	N	0	N	N
60	20250219	140854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-90	5	-0.96	63924050	6853	37.49	9350	9420	9210	12180	6560	9370	9327.89	0.95	-1065	9683	9526	9263	9106	8843	9605	9185	82	2810	500	6370	10	1	15607500	1448	30.13	0.93	12	0.04	308.00	9970.00	17640	20240701	-47.39	6860	20241209	35.28	9550	-2.83	20250108	7700	20.52	20250103	17640	-47.39	20240701	6860	35.28	20241209	0.48	N	149950	500	81 억	147555	N	N	0	N	N
61	20250219	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	-30	5	-0.32	56785540	6086	33.29	9350	9420	9210	12180	6560	9370	9330.52	0.95	-962	9683	9526	9263	9106	8843	9605	9185	82	2810	500	6370	10	1	15607500	1458	30.32	0.94	12	0.04	308.00	9970.00	17640	20240701	-47.05	6860	20241209	36.15	9550	-2.20	20250108	7700	21.30	20250103	17640	-47.05	20240701	6860	36.15	20241209	0.48	N	149950	500	81 억	147555	N	N	0	N	N
62	20250219	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-10	5	-0.11	53513670	5735	31.37	9350	9420	9210	12180	6560	9370	9331.07	0.95	-687	9683	9526	9263	9106	8843	9605	9185	82	2810	500	6370	10	1	15607500	1461	30.39	0.94	12	0.04	308.00	9970.00	17640	20240701	-46.94	6860	20241209	36.44	9550	-1.99	20250108	7700	21.56	20250103	17640	-46.94	20240701	6860	36.44	20241209	0.48	N	149950	500	81 억	147555	N	N	0	N	N
63	20250219	110856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	10	2	0.11	35086170	3747	20.50	9350	9420	9290	12180	6560	9370	9363.80	0.95	-1295	9683	9526	9263	9106	8843	9605	9185	82	2810	500	6370	10	1	15607500	1464	30.45	0.94	12	0.02	308.00	9970.00	17640	20240701	-46.83	6860	20241209	36.73	9550	-1.78	20250108	7700	21.82	20250103	17640	-46.83	20240701	6860	36.73	20241209	0.48	N	149950	500	81 억	147555	N	N	0	N	N
64	20250219	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-70	5	-0.75	30589180	3266	17.87	9350	9420	9290	12180	6560	9370	9365.95	0.95	-999	9683	9526	9263	9106	8843	9605	9185	82	2810	500	6370	10	1	15607500	1451	30.19	0.93	12	0.02	308.00	9970.00	17640	20240701	-47.28	6860	20241209	35.57	9550	-2.62	20250108	7700	20.78	20250103	17640	-47.28	20240701	6860	35.57	20241209	0.48	N	149950	500	81 억	147555	N	N	0	N	N
65	20250219	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	40	2	0.43	2760810	295	1.61	9350	9420	9290	12180	6560	9370	9358.68	0.95	-70	9683	9526	9263	9106	8843	9605	9185	82	2810	500	6370	10	1	15607500	1469	30.55	0.94	12	0.00	308.00	9970.00	17640	20240701	-46.66	6860	20241209	37.17	9550	-1.47	20250108	7700	22.21	20250103	17640	-46.66	20240701	6860	37.17	20241209	0.48	N	149950	500	81 억	147555	N	N	0	N	N
66	20250218	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	180	2	1.96	169152690	18280	119.88	9220	9420	9000	11940	6440	9190	9253.37	0.93	1673	9370	9280	9140	9050	8910	9325	9095	82	2750	500	6240	10	1	15607500	1462	30.42	0.94	12	0.12	308.00	9970.00	17640	20240701	-46.88	6860	20241209	36.59	9550	-1.88	20250108	7700	21.69	20250103	17640	-46.88	20240701	6860	36.59	20241209	0.48	N	149950	500	81 억	145926	N	N	2	N	N
67	20250218	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	170	2	1.85	165201300	17858	117.12	9220	9420	9000	11940	6440	9190	9250.83	0.93	1747	9370	9280	9140	9050	8910	9325	9095	82	2750	500	6240	10	1	15607500	1461	30.39	0.94	12	0.11	308.00	9970.00	17640	20240701	-46.94	6860	20241209	36.44	9550	-1.99	20250108	7700	21.56	20250103	17640	-46.94	20240701	6860	36.44	20241209	0.48	N	149950	500	81 억	145926	N	N	2	N	N
68	20250218	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	170	2	1.85	157050720	16988	111.41	9220	9420	9000	11940	6440	9190	9244.80	0.93	2167	9370	9280	9140	9050	8910	9325	9095	82	2750	500	6240	10	1	15607500	1461	30.39	0.94	12	0.11	308.00	9970.00	17640	20240701	-46.94	6860	20241209	36.44	9550	-1.99	20250108	7700	21.56	20250103	17640	-46.94	20240701	6860	36.44	20241209	0.48	N	149950	500	81 억	145926	N	N	2	N	N
69	20250218	130852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	170	2	1.85	154089540	16671	109.33	9220	9420	9000	11940	6440	9190	9242.97	0.93	2151	9370	9280	9140	9050	8910	9325	9095	82	2750	500	6240	10	1	15607500	1461	30.39	0.94	12	0.11	308.00	9970.00	17640	20240701	-46.94	6860	20241209	36.44	9550	-1.99	20250108	7700	21.56	20250103	17640	-46.94	20240701	6860	36.44	20241209	0.48	N	149950	500	81 억	145926	N	N	2	N	N
70	20250218	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	160	2	1.74	125834130	13649	89.51	9220	9420	9000	11940	6440	9190	9219.29	0.93	653	9370	9280	9140	9050	8910	9325	9095	82	2750	500	6240	10	1	15607500	1459	30.36	0.94	12	0.09	308.00	9970.00	17640	20240701	-47.00	6860	20241209	36.30	9550	-2.09	20250108	7700	21.43	20250103	17640	-47.00	20240701	6860	36.30	20241209	0.48	N	149950	500	81 억	145926	N	N	2	N	N
71	20250218	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	130	2	1.41	116065180	12604	82.66	9220	9420	9000	11940	6440	9190	9208.60	0.93	290	9370	9280	9140	9050	8910	9325	9095	82	2750	500	6240	10	1	15607500	1455	30.26	0.93	12	0.08	308.00	9970.00	17640	20240701	-47.17	6860	20241209	35.86	9550	-2.41	20250108	7700	21.04	20250103	17640	-47.17	20240701	6860	35.86	20241209	0.48	N	149950	500	81 억	145926	N	N	2	N	N
72	20250218	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	110	2	1.20	92340830	10058	65.96	9220	9420	9000	11940	6440	9190	9180.83	0.93	2044	9370	9280	9140	9050	8910	9325	9095	82	2750	500	6240	10	1	15607500	1451	30.19	0.93	12	0.06	308.00	9970.00	17640	20240701	-47.28	6860	20241209	35.57	9550	-2.62	20250108	7700	20.78	20250103	17640	-47.28	20240701	6860	35.57	20241209	0.48	N	149950	500	81 억	145926	N	N	2	N	N
73	20250218	090855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	230	2	2.50	51663250	5677	37.23	9220	9420	9000	11940	6440	9190	9100.45	0.93	-427	9370	9280	9140	9050	8910	9325	9095	82	2750	500	6240	10	1	15607500	1470	30.58	0.94	12	0.04	308.00	9970.00	17640	20240701	-46.60	6860	20241209	37.32	9550	-1.36	20250108	7700	22.34	20250103	17640	-46.60	20240701	6860	37.32	20241209	0.48	N	149950	500	81 억	145926	N	N	2	N	N
74	20250217	160852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	330	2	3.72	138997160	15238	167.43	9010	9230	9000	11510	6210	8860	9121.75	0.91	3470	9053	8956	8843	8746	8633	8900	8690	82	2650	500	6020	10	1	15607500	1434	29.84	0.92	12	0.10	308.00	9970.00	17640	20240701	-47.90	6860	20241209	33.97	9550	-3.77	20250108	7700	19.35	20250103	17640	-47.90	20240701	6860	33.97	20241209	0.46	N	149950	500	81 억	142459	N	N	2	N	N
75	20250217	150851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	320	2	3.61	133719300	14663	161.11	9010	9230	9000	11510	6210	8860	9119.50	0.91	3374	9053	8956	8843	8746	8633	8900	8690	82	2650	500	6020	10	1	15607500	1433	29.81	0.92	12	0.09	308.00	9970.00	17640	20240701	-47.96	6860	20241209	33.82	9550	-3.87	20250108	7700	19.22	20250103	17640	-47.96	20240701	6860	33.82	20241209	0.46	N	149950	500	81 억	142459	N	N	0	N	N
76	20250217	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	240	2	2.71	79561960	8765	96.31	9010	9230	9000	11510	6210	8860	9077.23	0.91	1804	9053	8956	8843	8746	8633	8900	8690	82	2650	500	6020	10	1	15607500	1420	29.55	0.91	12	0.06	308.00	9970.00	17640	20240701	-48.41	6860	20241209	32.65	9550	-4.71	20250108	7700	18.18	20250103	17640	-48.41	20240701	6860	32.65	20241209	0.46	N	149950	500	81 억	142459	N	N	0	N	N
77	20250217	130852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	210	2	2.37	69954420	7707	84.68	9010	9230	9000	11510	6210	8860	9076.74	0.91	1617	9053	8956	8843	8746	8633	8900	8690	82	2650	500	6020	10	1	15607500	1416	29.45	0.91	12	0.05	308.00	9970.00	17640	20240701	-48.58	6860	20241209	32.22	9550	-5.03	20250108	7700	17.79	20250103	17640	-48.58	20240701	6860	32.22	20241209	0.46	N	149950	500	81 억	142459	N	N	0	N	N
78	20250217	120853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	210	2	2.37	40762730	4472	49.14	9010	9230	9000	11510	6210	8860	9115.10	0.91	1341	9053	8956	8843	8746	8633	8900	8690	82	2650	500	6020	10	1	15607500	1416	29.45	0.91	12	0.03	308.00	9970.00	17640	20240701	-48.58	6860	20241209	32.22	9550	-5.03	20250108	7700	17.79	20250103	17640	-48.58	20240701	6860	32.22	20241209	0.46	N	149950	500	81 억	142459	N	N	0	N	N
79	20250217	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	260	2	2.93	37191320	4078	44.81	9010	9230	9000	11510	6210	8860	9119.99	0.91	1307	9053	8956	8843	8746	8633	8900	8690	82	2650	500	6020	10	1	15607500	1423	29.61	0.91	12	0.03	308.00	9970.00	17640	20240701	-48.30	6860	20241209	32.94	9550	-4.50	20250108	7700	18.44	20250103	17640	-48.30	20240701	6860	32.94	20241209	0.46	N	149950	500	81 억	142459	N	N	0	N	N
80	20250217	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	360	2	4.06	22692730	2488	27.34	9010	9230	9000	11510	6210	8860	9120.87	0.91	1014	9053	8956	8843	8746	8633	8900	8690	82	2650	500	6020	10	1	15607500	1439	29.94	0.92	12	0.02	308.00	9970.00	17640	20240701	-47.73	6860	20241209	34.40	9550	-3.46	20250108	7700	19.74	20250103	17640	-47.73	20240701	6860	34.40	20241209	0.46	N	149950	500	81 억	142459	N	N	0	N	N
81	20250217	090852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	140	2	1.58	198210	22	0.24	9010	9080	9000	11510	6210	8860	9009.55	0.91	0	9053	8956	8843	8746	8633	8900	8690	82	2650	500	6020	10	1	15607500	1405	29.22	0.90	12	0.00	308.00	9970.00	17640	20240701	-48.98	6860	20241209	31.20	9550	-5.76	20250108	7700	16.88	20250103	17640	-48.98	20240701	6860	31.20	20241209	0.46	N	149950	500	81 억	142459	N	N	0	N	N
82	20250214	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	0	3	0.00	80397690	9101	73.53	8900	8940	8730	11510	6210	8860	8833.94	0.92	-613	9100	8980	8890	8770	8680	8935	8725	82	2650	500	6020	10	1	15607500	1383	28.77	0.89	12	0.06	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.45	N	149950	500	81 억	143072	N	N	45	N	N
83	20250214	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	0	3	0.00	75711040	8572	69.26	8900	8940	8730	11510	6210	8860	8832.37	0.92	-591	9100	8980	8890	8770	8680	8935	8725	82	2650	500	6020	10	1	15607500	1383	28.77	0.89	12	0.05	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.45	N	149950	500	81 억	143072	N	N	45	N	N
84	20250214	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	0	3	0.00	63773590	7226	58.38	8900	8940	8730	11510	6210	8860	8825.57	0.92	-478	9100	8980	8890	8770	8680	8935	8725	82	2650	500	6020	10	1	15607500	1383	28.77	0.89	12	0.05	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.45	N	149950	500	81 억	143072	N	N	45	N	N
85	20250214	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	30	2	0.34	57374190	6506	52.57	8900	8940	8730	11510	6210	8860	8818.66	0.92	-340	9100	8980	8890	8770	8680	8935	8725	82	2650	500	6020	10	1	15607500	1388	28.86	0.89	12	0.04	308.00	9970.00	17640	20240701	-49.60	6860	20241209	29.59	9550	-6.91	20250108	7700	15.45	20250103	17640	-49.60	20240701	6860	29.59	20241209	0.45	N	149950	500	81 억	143072	N	N	45	N	N
86	20250214	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	30	2	0.34	56290300	6384	51.58	8900	8940	8730	11510	6210	8860	8817.40	0.92	-329	9100	8980	8890	8770	8680	8935	8725	82	2650	500	6020	10	1	15607500	1388	28.86	0.89	12	0.04	308.00	9970.00	17640	20240701	-49.60	6860	20241209	29.59	9550	-6.91	20250108	7700	15.45	20250103	17640	-49.60	20240701	6860	29.59	20241209	0.45	N	149950	500	81 억	143072	N	N	45	N	N
87	20250214	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-20	5	-0.23	47751170	5420	43.79	8900	8940	8730	11510	6210	8860	8810.18	0.92	114	9100	8980	8890	8770	8680	8935	8725	82	2650	500	6020	10	1	15607500	1380	28.70	0.89	12	0.03	308.00	9970.00	17640	20240701	-49.89	6860	20241209	28.86	9550	-7.43	20250108	7700	14.81	20250103	17640	-49.89	20240701	6860	28.86	20241209	0.45	N	149950	500	81 억	143072	N	N	45	N	N
88	20250214	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-40	5	-0.45	36228990	4112	33.22	8900	8940	8730	11510	6210	8860	8810.55	0.92	-622	9100	8980	8890	8770	8680	8935	8725	82	2650	500	6020	10	1	15607500	1377	28.64	0.88	12	0.03	308.00	9970.00	17640	20240701	-50.00	6860	20241209	28.57	9550	-7.64	20250108	7700	14.55	20250103	17640	-50.00	20240701	6860	28.57	20241209	0.45	N	149950	500	81 억	143072	N	N	45	N	N
89	20250214	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	70	2	0.79	374900	42	0.34	8900	8940	8900	11510	6210	8860	8926.19	0.92	-23	9100	8980	8890	8770	8680	8935	8725	82	2650	500	6020	10	1	15607500	1394	28.99	0.90	12	0.00	308.00	9970.00	17640	20240701	-49.38	6860	20241209	30.17	9550	-6.49	20250108	7700	15.97	20250103	17640	-49.38	20240701	6860	30.17	20241209	0.45	N	149950	500	81 억	143072	N	N	45	N	N
90	20250213	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-110	5	-1.23	109808850	12377	68.52	8970	9010	8800	11660	6280	8970	8872.06	0.92	-376	9530	9250	9110	8830	8690	9180	8760	82	2690	500	6090	10	1	15607500	1383	28.77	0.89	12	0.08	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.44	N	149950	500	81 억	143448	N	N	45	N	N
91	20250213	150839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-120	5	-1.34	105285640	11866	65.69	8970	9010	8800	11660	6280	8970	8872.88	0.92	-383	9530	9250	9110	8830	8690	9180	8760	82	2690	500	6090	10	1	15607500	1381	28.73	0.89	12	0.08	308.00	9970.00	17640	20240701	-49.83	6860	20241209	29.01	9550	-7.33	20250108	7700	14.94	20250103	17640	-49.83	20240701	6860	29.01	20241209	0.44	N	149950	500	81 억	143448	N	N	0	N	N
92	20250213	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-140	5	-1.56	103500120	11664	64.57	8970	9010	8800	11660	6280	8970	8873.47	0.92	-354	9530	9250	9110	8830	8690	9180	8760	82	2690	500	6090	10	1	15607500	1378	28.67	0.89	12	0.07	308.00	9970.00	17640	20240701	-49.94	6860	20241209	28.72	9550	-7.54	20250108	7700	14.68	20250103	17640	-49.94	20240701	6860	28.72	20241209	0.44	N	149950	500	81 억	143448	N	N	0	N	N
93	20250213	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-110	5	-1.23	82715300	9309	51.53	8970	9010	8820	11660	6280	8970	8885.52	0.92	367	9530	9250	9110	8830	8690	9180	8760	82	2690	500	6090	10	1	15607500	1383	28.77	0.89	12	0.06	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.44	N	149950	500	81 억	143448	N	N	0	N	N
94	20250213	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-70	5	-0.78	73627190	8284	45.86	8970	9010	8820	11660	6280	8970	8887.88	0.92	367	9530	9250	9110	8830	8690	9180	8760	82	2690	500	6090	10	1	15607500	1389	28.90	0.89	12	0.05	308.00	9970.00	17640	20240701	-49.55	6860	20241209	29.74	9550	-6.81	20250108	7700	15.58	20250103	17640	-49.55	20240701	6860	29.74	20241209	0.44	N	149950	500	81 억	143448	N	N	0	N	N
95	20250213	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-70	5	-0.78	68042260	7657	42.39	8970	9010	8820	11660	6280	8970	8886.28	0.92	353	9530	9250	9110	8830	8690	9180	8760	82	2690	500	6090	10	1	15607500	1389	28.90	0.89	12	0.05	308.00	9970.00	17640	20240701	-49.55	6860	20241209	29.74	9550	-6.81	20250108	7700	15.58	20250103	17640	-49.55	20240701	6860	29.74	20241209	0.44	N	149950	500	81 억	143448	N	N	0	N	N
96	20250213	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-120	5	-1.34	49816400	5601	31.01	8970	9010	8820	11660	6280	8970	8894.20	0.92	-11	9530	9250	9110	8830	8690	9180	8760	82	2690	500	6090	10	1	15607500	1381	28.73	0.89	12	0.04	308.00	9970.00	17640	20240701	-49.83	6860	20241209	29.01	9550	-7.33	20250108	7700	14.94	20250103	17640	-49.83	20240701	6860	29.01	20241209	0.44	N	149950	500	81 억	143448	N	N	0	N	N
97	20250213	090834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-50	5	-0.56	7622420	848	4.69	8970	9010	8920	11660	6280	8970	8988.70	0.92	-276	9530	9250	9110	8830	8690	9180	8760	82	2690	500	6090	10	1	15607500	1392	28.96	0.89	12	0.01	308.00	9970.00	17640	20240701	-49.43	6860	20241209	30.03	9550	-6.60	20250108	7700	15.84	20250103	17640	-49.43	20240701	6860	30.03	20241209	0.44	N	149950	500	81 억	143448	N	N	0	N	N
98	20250212	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-220	5	-2.39	164834440	18064	45.17	9170	9390	8970	11940	6440	9190	9125.02	0.95	-5400	9723	9456	9223	8956	8723	9590	9090	82	2750	500	6240	10	1	15607500	1400	29.12	0.90	12	0.12	308.00	9970.00	17640	20240701	-49.15	6860	20241209	30.76	9550	-6.07	20250108	7700	16.49	20250103	17640	-49.15	20240701	6860	30.76	20241209	0.44	N	149950	500	81 억	148766	N	N	0	N	N
99	20250212	150829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	-130	5	-1.41	146950550	16077	40.20	9170	9390	9020	11940	6440	9190	9140.42	0.95	-5503	9723	9456	9223	8956	8723	9590	9090	82	2750	500	6240	10	1	15607500	1414	29.42	0.91	12	0.10	308.00	9970.00	17640	20240701	-48.64	6860	20241209	32.07	9550	-5.13	20250108	7700	17.66	20250103	17640	-48.64	20240701	6860	32.07	20241209	0.44	N	149950	500	81 억	148766	N	N	0	N	N
100	20250212	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-60	5	-0.65	112206790	12247	30.62	9170	9390	9050	11940	6440	9190	9161.98	0.95	-3769	9723	9456	9223	8956	8723	9590	9090	82	2750	500	6240	10	1	15607500	1425	29.64	0.92	12	0.08	308.00	9970.00	17640	20240701	-48.24	6860	20241209	33.09	9550	-4.40	20250108	7700	18.57	20250103	17640	-48.24	20240701	6860	33.09	20241209	0.44	N	149950	500	81 억	148766	N	N	0	N	N
101	20250212	130834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-60	5	-0.65	99321360	10832	27.08	9170	9390	9050	11940	6440	9190	9169.25	0.95	-2889	9723	9456	9223	8956	8723	9590	9090	82	2750	500	6240	10	1	15607500	1425	29.64	0.92	12	0.07	308.00	9970.00	17640	20240701	-48.24	6860	20241209	33.09	9550	-4.40	20250108	7700	18.57	20250103	17640	-48.24	20240701	6860	33.09	20241209	0.44	N	149950	500	81 억	148766	N	N	0	N	N
102	20250212	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-70	5	-0.76	84593440	9212	23.03	9170	9390	9100	11940	6440	9190	9182.96	0.95	-2332	9723	9456	9223	8956	8723	9590	9090	82	2750	500	6240	10	1	15607500	1423	29.61	0.91	12	0.06	308.00	9970.00	17640	20240701	-48.30	6860	20241209	32.94	9550	-4.50	20250108	7700	18.44	20250103	17640	-48.30	20240701	6860	32.94	20241209	0.44	N	149950	500	81 억	148766	N	N	0	N	N
103	20250212	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	0	3	0.00	64818420	7049	17.63	9170	9390	9100	11940	6440	9190	9195.41	0.95	-1663	9723	9456	9223	8956	8723	9590	9090	82	2750	500	6240	10	1	15607500	1434	29.84	0.92	12	0.05	308.00	9970.00	17640	20240701	-47.90	6860	20241209	33.97	9550	-3.77	20250108	7700	19.35	20250103	17640	-47.90	20240701	6860	33.97	20241209	0.44	N	149950	500	81 억	148766	N	N	0	N	N
104	20250212	100823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	10	2	0.11	48173110	5237	13.09	9170	9390	9100	11940	6440	9190	9198.61	0.95	-1668	9723	9456	9223	8956	8723	9590	9090	82	2750	500	6240	10	1	15607500	1436	29.87	0.92	12	0.03	308.00	9970.00	17640	20240701	-47.85	6860	20241209	34.11	9550	-3.66	20250108	7700	19.48	20250103	17640	-47.85	20240701	6860	34.11	20241209	0.44	N	149950	500	81 억	148766	N	N	0	N	N
105	20250212	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-10	5	-0.11	19190910	2090	5.23	9170	9390	9100	11940	6440	9190	9182.25	0.95	-626	9723	9456	9223	8956	8723	9590	9090	82	2750	500	6240	10	1	15607500	1433	29.81	0.92	12	0.01	308.00	9970.00	17640	20240701	-47.96	6860	20241209	33.82	9550	-3.87	20250108	7700	19.22	20250103	17640	-47.96	20240701	6860	33.82	20241209	0.44	N	149950	500	81 억	148766	N	N	0	N	N
106	20250211	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	290	2	3.26	364969960	39530	259.55	8990	9490	8990	11570	6230	8900	9232.76	0.96	-356	9233	9066	8773	8606	8313	9150	8690	82	2670	500	6050	10	1	15607500	1434	29.84	0.92	12	0.25	308.00	9970.00	17640	20240701	-47.90	6860	20241209	33.97	9550	-3.77	20250108	7700	19.35	20250103	17640	-47.90	20240701	6860	33.97	20241209	0.44	N	149950	500	81 억	149205	N	N	0	N	N
107	20250211	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	170	2	1.91	357932830	38759	254.49	8990	9490	8990	11570	6230	8900	9234.83	0.96	-405	9233	9066	8773	8606	8313	9150	8690	82	2670	500	6050	10	1	15607500	1416	29.45	0.91	12	0.25	308.00	9970.00	17640	20240701	-48.58	6860	20241209	32.22	9550	-5.03	20250108	7700	17.79	20250103	17640	-48.58	20240701	6860	32.22	20241209	0.44	N	149950	500	81 억	149205	N	N	0	N	N
108	20250211	140834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	190	2	2.13	330435220	35739	234.66	8990	9490	8990	11570	6230	8900	9245.79	0.96	-745	9233	9066	8773	8606	8313	9150	8690	82	2670	500	6050	10	1	15607500	1419	29.51	0.91	12	0.23	308.00	9970.00	17640	20240701	-48.47	6860	20241209	32.51	9550	-4.82	20250108	7700	18.05	20250103	17640	-48.47	20240701	6860	32.51	20241209	0.44	N	149950	500	81 억	149205	N	N	0	N	N
109	20250211	130832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	240	2	2.70	200062700	21510	141.23	8990	9490	8990	11570	6230	8900	9300.92	0.96	-544	9233	9066	8773	8606	8313	9150	8690	82	2670	500	6050	10	1	15607500	1427	29.68	0.92	12	0.14	308.00	9970.00	17640	20240701	-48.19	6860	20241209	33.24	9550	-4.29	20250108	7700	18.70	20250103	17640	-48.19	20240701	6860	33.24	20241209	0.44	N	149950	500	81 억	149205	N	N	0	N	N
110	20250211	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	230	2	2.58	194802630	20933	137.45	8990	9490	8990	11570	6230	8900	9306.01	0.96	-483	9233	9066	8773	8606	8313	9150	8690	82	2670	500	6050	10	1	15607500	1425	29.64	0.92	12	0.13	308.00	9970.00	17640	20240701	-48.24	6860	20241209	33.09	9550	-4.40	20250108	7700	18.57	20250103	17640	-48.24	20240701	6860	33.09	20241209	0.44	N	149950	500	81 억	149205	N	N	0	N	N
111	20250211	110833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	300	2	3.37	177808370	19078	125.27	8990	9490	8990	11570	6230	8900	9320.07	0.96	444	9233	9066	8773	8606	8313	9150	8690	82	2670	500	6050	10	1	15607500	1436	29.87	0.92	12	0.12	308.00	9970.00	17640	20240701	-47.85	6860	20241209	34.11	9550	-3.66	20250108	7700	19.48	20250103	17640	-47.85	20240701	6860	34.11	20241209	0.44	N	149950	500	81 억	149205	N	N	0	N	N
112	20250211	100833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	350	2	3.93	159850160	17128	112.46	8990	9490	8990	11570	6230	8900	9332.68	0.96	1520	9233	9066	8773	8606	8313	9150	8690	82	2670	500	6050	10	1	15607500	1444	30.03	0.93	12	0.11	308.00	9970.00	17640	20240701	-47.56	6860	20241209	34.84	9550	-3.14	20250108	7700	20.13	20250103	17640	-47.56	20240701	6860	34.84	20241209	0.44	N	149950	500	81 억	149205	N	N	0	N	N
113	20250211	090836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	450	2	5.06	91492260	9788	64.27	8990	9490	8990	11570	6230	8900	9347.39	0.96	1057	9233	9066	8773	8606	8313	9150	8690	82	2670	500	6050	10	1	15607500	1459	30.36	0.94	12	0.06	308.00	9970.00	17640	20240701	-47.00	6860	20241209	36.30	9550	-2.09	20250108	7700	21.43	20250103	17640	-47.00	20240701	6860	36.30	20241209	0.44	N	149950	500	81 억	149205	N	N	0	N	N
114	20250210	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	300	2	3.49	133024660	15146	142.89	8600	8940	8480	11180	6020	8600	8782.82	0.93	3390	9480	9040	8720	8280	7960	8880	8120	82	2580	500	5840	10	1	15607500	1389	28.90	0.89	12	0.10	308.00	9970.00	17640	20240701	-49.55	6860	20241209	29.74	9550	-6.81	20250108	7700	15.58	20250103	17640	-49.55	20240701	6860	29.74	20241209	0.45	N	149950	500	81 억	145897	N	N	0	N	N
115	20250210	150827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	300	2	3.49	114188630	13029	122.92	8600	8920	8480	11180	6020	8600	8764.19	0.93	2292	9480	9040	8720	8280	7960	8880	8120	82	2580	500	5840	10	1	15607500	1389	28.90	0.89	12	0.08	308.00	9970.00	17640	20240701	-49.55	6860	20241209	29.74	9550	-6.81	20250108	7700	15.58	20250103	17640	-49.55	20240701	6860	29.74	20241209	0.45	N	149950	500	81 억	145897	N	N	0	N	N
116	20250210	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	270	2	3.14	83023440	9521	89.82	8600	8920	8480	11180	6020	8600	8720.03	0.93	1252	9480	9040	8720	8280	7960	8880	8120	82	2580	500	5840	10	1	15607500	1384	28.80	0.89	12	0.06	308.00	9970.00	17640	20240701	-49.72	6860	20241209	29.30	9550	-7.12	20250108	7700	15.19	20250103	17640	-49.72	20240701	6860	29.30	20241209	0.45	N	149950	500	81 억	145897	N	N	0	N	N
117	20250210	130829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	270	2	3.14	79207680	9091	85.76	8600	8920	8480	11180	6020	8600	8712.76	0.93	1280	9480	9040	8720	8280	7960	8880	8120	82	2580	500	5840	10	1	15607500	1384	28.80	0.89	12	0.06	308.00	9970.00	17640	20240701	-49.72	6860	20241209	29.30	9550	-7.12	20250108	7700	15.19	20250103	17640	-49.72	20240701	6860	29.30	20241209	0.45	N	149950	500	81 억	145897	N	N	0	N	N
118	20250210	120825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	220	2	2.56	73109490	8400	79.25	8600	8920	8480	11180	6020	8600	8703.51	0.93	1251	9480	9040	8720	8280	7960	8880	8120	82	2580	500	5840	10	1	15607500	1377	28.64	0.88	12	0.05	308.00	9970.00	17640	20240701	-50.00	6860	20241209	28.57	9550	-7.64	20250108	7700	14.55	20250103	17640	-50.00	20240701	6860	28.57	20241209	0.45	N	149950	500	81 억	145897	N	N	0	N	N
119	20250210	110822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	230	2	2.67	66821750	7688	72.53	8600	8920	8480	11180	6020	8600	8691.69	0.93	1143	9480	9040	8720	8280	7960	8880	8120	82	2580	500	5840	10	1	15607500	1378	28.67	0.89	12	0.05	308.00	9970.00	17640	20240701	-49.94	6860	20241209	28.72	9550	-7.54	20250108	7700	14.68	20250103	17640	-49.94	20240701	6860	28.72	20241209	0.45	N	149950	500	81 억	145897	N	N	0	N	N
120	20250210	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	90	2	1.05	31301320	3647	34.41	8600	8690	8480	11180	6020	8600	8582.76	0.93	-802	9480	9040	8720	8280	7960	8880	8120	82	2580	500	5840	10	1	15607500	1356	28.21	0.87	12	0.02	308.00	9970.00	17640	20240701	-50.74	6860	20241209	26.68	9550	-9.01	20250108	7700	12.86	20250103	17640	-50.74	20240701	6860	26.68	20241209	0.45	N	149950	500	81 억	145897	N	N	0	N	N
121	20250210	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	-10	5	-0.12	42990	5	0.05	8600	8600	8590	11180	6020	8600	8598.00	0.93	-1	9480	9040	8720	8280	7960	8880	8120	82	2580	500	5840	10	1	15607500	1341	27.89	0.86	12	0.00	308.00	9970.00	17640	20240701	-51.30	6860	20241209	25.22	9550	-10.05	20250108	7700	11.56	20250103	17640	-51.30	20240701	6860	25.22	20241209	0.45	N	149950	500	81 억	145897	N	N	0	N	N
122	20250207	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	80	2	0.94	91226990	10534	228.11	9160	9160	8400	11070	5970	8520	8660.24	0.96	-3721	8780	8650	8450	8320	8120	8550	8220	82	2550	500	5790	10	1	15607500	1342	27.92	0.86	12	0.07	308.00	9970.00	17640	20240701	-51.25	6860	20241209	25.36	9550	-9.95	20250108	7700	11.69	20250103	17640	-51.25	20240701	6860	25.36	20241209	0.45	N	149950	500	81 억	149618	N	N	0	N	N
123	20250207	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	110	2	1.29	86372490	9970	215.89	9160	9160	8400	11070	5970	8520	8663.24	0.96	-3381	8780	8650	8450	8320	8120	8550	8220	82	2550	500	5790	10	1	15607500	1347	28.02	0.87	12	0.06	308.00	9970.00	17640	20240701	-51.08	6860	20241209	25.80	9550	-9.63	20250108	7700	12.08	20250103	17640	-51.08	20240701	6860	25.80	20241209	0.45	N	149950	500	81 억	149618	N	N	0	N	N
124	20250207	140814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	120	2	1.41	77310030	8920	193.16	9160	9160	8400	11070	5970	8520	8667.04	0.96	-3385	8780	8650	8450	8320	8120	8550	8220	82	2550	500	5790	10	1	15607500	1348	28.05	0.87	12	0.06	308.00	9970.00	17640	20240701	-51.02	6860	20241209	25.95	9550	-9.53	20250108	7700	12.21	20250103	17640	-51.02	20240701	6860	25.95	20241209	0.45	N	149950	500	81 억	149618	N	N	0	N	N
125	20250207	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	120	2	1.41	76981890	8882	192.33	9160	9160	8400	11070	5970	8520	8667.18	0.96	-3389	8780	8650	8450	8320	8120	8550	8220	82	2550	500	5790	10	1	15607500	1348	28.05	0.87	12	0.06	308.00	9970.00	17640	20240701	-51.02	6860	20241209	25.95	9550	-9.53	20250108	7700	12.21	20250103	17640	-51.02	20240701	6860	25.95	20241209	0.45	N	149950	500	81 억	149618	N	N	0	N	N
126	20250207	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	80	2	0.94	69617580	8027	173.82	9160	9160	8400	11070	5970	8520	8672.93	0.96	-3182	8780	8650	8450	8320	8120	8550	8220	82	2550	500	5790	10	1	15607500	1342	27.92	0.86	12	0.05	308.00	9970.00	17640	20240701	-51.25	6860	20241209	25.36	9550	-9.95	20250108	7700	11.69	20250103	17640	-51.25	20240701	6860	25.36	20241209	0.45	N	149950	500	81 억	149618	N	N	0	N	N
127	20250207	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	70	2	0.82	66711140	7689	166.50	9160	9160	8400	11070	5970	8520	8676.18	0.96	-3174	8780	8650	8450	8320	8120	8550	8220	82	2550	500	5790	10	1	15607500	1341	27.89	0.86	12	0.05	308.00	9970.00	17640	20240701	-51.30	6860	20241209	25.22	9550	-10.05	20250108	7700	11.56	20250103	17640	-51.30	20240701	6860	25.22	20241209	0.45	N	149950	500	81 억	149618	N	N	0	N	N
128	20250207	100812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	110	2	1.29	53539160	6151	133.20	9160	9160	8400	11070	5970	8520	8704.14	0.96	-2003	8780	8650	8450	8320	8120	8550	8220	82	2550	500	5790	10	1	15607500	1347	28.02	0.87	12	0.04	308.00	9970.00	17640	20240701	-51.08	6860	20241209	25.80	9550	-9.63	20250108	7700	12.08	20250103	17640	-51.08	20240701	6860	25.80	20241209	0.45	N	149950	500	81 억	149618	N	N	0	N	N
129	20250207	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	-100	5	-1.17	38313140	4372	94.67	9160	9160	8400	11070	5970	8520	8763.30	0.96	-1585	8780	8650	8450	8320	8120	8550	8220	82	2550	500	5790	10	1	15607500	1314	27.34	0.84	12	0.03	308.00	9970.00	17640	20240701	-52.27	6860	20241209	22.74	9550	-11.83	20250108	7700	9.35	20250103	17640	-52.27	20240701	6860	22.74	20241209	0.45	N	149950	500	81 억	149618	N	N	0	N	N
130	20250206	160752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	270	2	3.27	38828230	4618	33.17	8580	8580	8250	10720	5780	8250	8407.78	0.96	-426	8770	8510	8310	8050	7850	8410	7950	82	2470	500	5610	10	1	15607500	1330	27.66	0.85	12	0.03	308.00	9970.00	17640	20240701	-51.70	6860	20241209	24.20	9550	-10.79	20250108	7700	10.65	20250103	17640	-51.70	20240701	6860	24.20	20241209	0.45	N	149950	500	81 억	150044	N	N	12	N	N
131	20250206	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	220	2	2.67	36911410	4393	31.55	8580	8580	8250	10720	5780	8250	8402.32	0.96	-422	8770	8510	8310	8050	7850	8410	7950	82	2470	500	5610	10	1	15607500	1322	27.50	0.85	12	0.03	308.00	9970.00	17640	20240701	-51.98	6860	20241209	23.47	9550	-11.31	20250108	7700	10.00	20250103	17640	-51.98	20240701	6860	23.47	20241209	0.45	N	149950	500	81 억	150044	N	N	12	N	N
132	20250206	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	170	2	2.06	31814150	3789	27.21	8580	8580	8250	10720	5780	8250	8396.45	0.96	-535	8770	8510	8310	8050	7850	8410	7950	82	2470	500	5610	10	1	15607500	1314	27.34	0.84	12	0.02	308.00	9970.00	17640	20240701	-52.27	6860	20241209	22.74	9550	-11.83	20250108	7700	9.35	20250103	17640	-52.27	20240701	6860	22.74	20241209	0.45	N	149950	500	81 억	150044	N	N	12	N	N
133	20250206	130753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	130	2	1.58	27196090	3238	23.25	8580	8580	8250	10720	5780	8250	8399.04	0.96	-537	8770	8510	8310	8050	7850	8410	7950	82	2470	500	5610	10	1	15607500	1308	27.21	0.84	12	0.02	308.00	9970.00	17640	20240701	-52.49	6860	20241209	22.16	9550	-12.25	20250108	7700	8.83	20250103	17640	-52.49	20240701	6860	22.16	20241209	0.45	N	149950	500	81 억	150044	N	N	12	N	N
134	20250206	120751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	180	2	2.18	24070570	2866	20.58	8580	8580	8250	10720	5780	8250	8398.66	0.96	-347	8770	8510	8310	8050	7850	8410	7950	82	2470	500	5610	10	1	15607500	1316	27.37	0.85	12	0.02	308.00	9970.00	17640	20240701	-52.21	6860	20241209	22.89	9550	-11.73	20250108	7700	9.48	20250103	17640	-52.21	20240701	6860	22.89	20241209	0.45	N	149950	500	81 억	150044	N	N	12	N	N
135	20250206	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	160	2	1.94	22882020	2725	19.57	8580	8580	8250	10720	5780	8250	8397.07	0.96	-277	8770	8510	8310	8050	7850	8410	7950	82	2470	500	5610	10	1	15607500	1313	27.31	0.84	12	0.02	308.00	9970.00	17640	20240701	-52.32	6860	20241209	22.59	9550	-11.94	20250108	7700	9.22	20250103	17640	-52.32	20240701	6860	22.59	20241209	0.45	N	149950	500	81 억	150044	N	N	12	N	N
136	20250206	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	190	2	2.30	14141640	1686	12.11	8580	8580	8250	10720	5780	8250	8387.69	0.96	-356	8770	8510	8310	8050	7850	8410	7950	82	2470	500	5610	10	1	15607500	1317	27.40	0.85	12	0.01	308.00	9970.00	17640	20240701	-52.15	6860	20241209	23.03	9550	-11.62	20250108	7700	9.61	20250103	17640	-52.15	20240701	6860	23.03	20241209	0.45	N	149950	500	81 억	150044	N	N	12	N	N
137	20250206	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	120	2	1.45	2317020	275	1.98	8580	8580	8250	10720	5780	8250	8425.53	0.96	-96	8770	8510	8310	8050	7850	8410	7950	82	2470	500	5610	10	1	15607500	1306	27.18	0.84	12	0.00	308.00	9970.00	17640	20240701	-52.55	6860	20241209	22.01	9550	-12.36	20250108	7700	8.70	20250103	17640	-52.55	20240701	6860	22.01	20241209	0.45	N	149950	500	81 억	150044	N	N	12	N	N
138	20250205	160744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-60	5	-0.72	116920290	13904	318.83	8320	8570	8110	10800	5820	8310	8410.15	0.92	6114	8476	8392	8316	8232	8156	8355	8195	82	2490	500	5650	10	1	15607500	1288	26.79	0.83	12	0.09	308.00	9970.00	17640	20240701	-53.23	6860	20241209	20.26	9550	-13.61	20250108	7700	7.14	20250103	17640	-53.23	20240701	6860	20.26	20241209	0.45	N	149950	500	81 억	143931	N	N	12	N	N
139	20250205	150748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	250	2	3.01	61897330	7319	167.83	8320	8570	8320	10800	5820	8310	8457.07	0.92	4628	8476	8392	8316	8232	8156	8355	8195	82	2490	500	5650	10	1	15607500	1336	27.79	0.86	12	0.05	308.00	9970.00	17640	20240701	-51.47	6860	20241209	24.78	9550	-10.37	20250108	7700	11.17	20250103	17640	-51.47	20240701	6860	24.78	20241209	0.45	N	149950	500	81 억	143931	N	N	1	N	N
140	20250205	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	200	2	2.41	60602580	7167	164.34	8320	8530	8320	10800	5820	8310	8455.78	0.92	4525	8476	8392	8316	8232	8156	8355	8195	82	2490	500	5650	10	1	15607500	1328	27.63	0.85	12	0.05	308.00	9970.00	17640	20240701	-51.76	6860	20241209	24.05	9550	-10.89	20250108	7700	10.52	20250103	17640	-51.76	20240701	6860	24.05	20241209	0.45	N	149950	500	81 억	143931	N	N	1	N	N
141	20250205	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	190	2	2.29	41467560	4909	112.57	8320	8530	8320	10800	5820	8310	8447.25	0.92	3541	8476	8392	8316	8232	8156	8355	8195	82	2490	500	5650	10	1	15607500	1327	27.60	0.85	12	0.03	308.00	9970.00	17640	20240701	-51.81	6860	20241209	23.91	9550	-10.99	20250108	7700	10.39	20250103	17640	-51.81	20240701	6860	23.91	20241209	0.45	N	149950	500	81 억	143931	N	N	1	N	N
142	20250205	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	140	2	1.68	28973350	3434	78.74	8320	8480	8320	10800	5820	8310	8437.20	0.92	2381	8476	8392	8316	8232	8156	8355	8195	82	2490	500	5650	10	1	15607500	1319	27.44	0.85	12	0.02	308.00	9970.00	17640	20240701	-52.10	6860	20241209	23.18	9550	-11.52	20250108	7700	9.74	20250103	17640	-52.10	20240701	6860	23.18	20241209	0.45	N	149950	500	81 억	143931	N	N	1	N	N
143	20250205	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	140	2	1.68	26268030	3114	71.41	8320	8480	8320	10800	5820	8310	8435.46	0.92	2215	8476	8392	8316	8232	8156	8355	8195	82	2490	500	5650	10	1	15607500	1319	27.44	0.85	12	0.02	308.00	9970.00	17640	20240701	-52.10	6860	20241209	23.18	9550	-11.52	20250108	7700	9.74	20250103	17640	-52.10	20240701	6860	23.18	20241209	0.45	N	149950	500	81 억	143931	N	N	1	N	N
144	20250205	100754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	90	2	1.08	8243390	982	22.52	8320	8420	8320	10800	5820	8310	8394.49	0.92	492	8476	8392	8316	8232	8156	8355	8195	82	2490	500	5650	10	1	15607500	1311	27.27	0.84	12	0.01	308.00	9970.00	17640	20240701	-52.38	6860	20241209	22.45	9550	-12.04	20250108	7700	9.09	20250103	17640	-52.38	20240701	6860	22.45	20241209	0.45	N	149950	500	81 억	143931	N	N	1	N	N
145	20250205	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	10	2	0.12	83200	10	0.23	8320	8320	8320	10800	5820	8310	8320.00	0.92	-1	8476	8392	8316	8232	8156	8355	8195	82	2490	500	5650	10	1	15607500	1299	27.01	0.83	12	0.00	308.00	9970.00	17640	20240701	-52.83	6860	20241209	21.28	9550	-12.88	20250108	7700	8.05	20250103	17640	-52.83	20240701	6860	21.28	20241209	0.45	N	149950	500	81 억	143931	N	N	1	N	N
146	20250204	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	-50	5	-0.60	36325510	4361	40.47	8340	8400	8240	10860	5860	8360	8329.63	0.93	-1296	8713	8536	8333	8156	7953	8435	8055	82	2500	500	5680	10	1	15607500	1297	26.98	0.83	12	0.03	308.00	9970.00	17640	20240701	-52.89	6860	20241209	21.14	9550	-12.98	20250108	7700	7.92	20250103	17640	-52.89	20240701	6860	21.14	20241209	0.45	N	149950	500	81 억	145227	N	N	1	N	N
147	20250204	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	-50	5	-0.60	29857820	3583	33.25	8340	8400	8240	10860	5860	8360	8333.19	0.93	-1291	8713	8536	8333	8156	7953	8435	8055	82	2500	500	5680	10	1	15607500	1297	26.98	0.83	12	0.02	308.00	9970.00	17640	20240701	-52.89	6860	20241209	21.14	9550	-12.98	20250108	7700	7.92	20250103	17640	-52.89	20240701	6860	21.14	20241209	0.45	N	149950	500	81 억	145227	N	N	0	N	N
148	20250204	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-20	5	-0.24	21523840	2583	23.97	8340	8400	8240	10860	5860	8360	8332.88	0.93	-496	8713	8536	8333	8156	7953	8435	8055	82	2500	500	5680	10	1	15607500	1302	27.08	0.84	12	0.02	308.00	9970.00	17640	20240701	-52.72	6860	20241209	21.57	9550	-12.67	20250108	7700	8.31	20250103	17640	-52.72	20240701	6860	21.57	20241209	0.45	N	149950	500	81 억	145227	N	N	0	N	N
149	20250204	130741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	30	2	0.36	13108960	1575	14.61	8340	8390	8240	10860	5860	8360	8323.15	0.93	-179	8713	8536	8333	8156	7953	8435	8055	82	2500	500	5680	10	1	15607500	1309	27.24	0.84	12	0.01	308.00	9970.00	17640	20240701	-52.44	6860	20241209	22.30	9550	-12.15	20250108	7700	8.96	20250103	17640	-52.44	20240701	6860	22.30	20241209	0.45	N	149950	500	81 억	145227	N	N	0	N	N
150	20250204	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	20	2	0.24	12231890	1470	13.64	8340	8390	8240	10860	5860	8360	8321.01	0.93	-85	8713	8536	8333	8156	7953	8435	8055	82	2500	500	5680	10	1	15607500	1308	27.21	0.84	12	0.01	308.00	9970.00	17640	20240701	-52.49	6860	20241209	22.16	9550	-12.25	20250108	7700	8.83	20250103	17640	-52.49	20240701	6860	22.16	20241209	0.45	N	149950	500	81 억	145227	N	N	0	N	N
151	20250204	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-20	5	-0.24	9812780	1181	10.96	8340	8350	8240	10860	5860	8360	8308.87	0.93	57	8713	8536	8333	8156	7953	8435	8055	82	2500	500	5680	10	1	15607500	1302	27.08	0.84	12	0.01	308.00	9970.00	17640	20240701	-52.72	6860	20241209	21.57	9550	-12.67	20250108	7700	8.31	20250103	17640	-52.72	20240701	6860	21.57	20241209	0.45	N	149950	500	81 억	145227	N	N	0	N	N
152	20250204	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-20	5	-0.24	9187370	1106	10.26	8340	8340	8240	10860	5860	8360	8306.84	0.93	112	8713	8536	8333	8156	7953	8435	8055	82	2500	500	5680	10	1	15607500	1302	27.08	0.84	12	0.01	308.00	9970.00	17640	20240701	-52.72	6860	20241209	21.57	9550	-12.67	20250108	7700	8.31	20250103	17640	-52.72	20240701	6860	21.57	20241209	0.45	N	149950	500	81 억	145227	N	N	0	N	N
153	20250204	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-120	5	-1.44	1089180	131	1.22	8340	8340	8240	10860	5860	8360	8314.35	0.93	-10	8713	8536	8333	8156	7953	8435	8055	82	2500	500	5680	10	1	15607500	1286	26.75	0.83	12	0.00	308.00	9970.00	17640	20240701	-53.29	6860	20241209	20.12	9550	-13.72	20250108	7700	7.01	20250103	17640	-53.29	20240701	6860	20.12	20241209	0.45	N	149950	500	81 억	145227	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History