KissMeData/177900/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	investmentCareful	shortOverheated
2	20250228	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-700	5	-7.49	11009662020	1242654	7.25	8970	9150	8640	12150	6550	9350	8860.89	0.67	47475	11623	10486	9843	8706	8063	10165	8385	47	2800	500	6540	10	1	9366800	810	-3.20	3.13	12	13.27	-2705.00	2767.00	14910	20241224	-41.99	5740	20250203	50.70	10980	-21.22	20250227	5740	50.70	20250203	14910	-41.99	20241224	5740	50.70	20250203	4.11	N	177900	500	46 억	62510	N	N	N	N
3	20250228	150955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-640	5	-6.84	9938334890	1119131	6.53	8970	9150	8680	12150	6550	9350	8880.03	0.67	18078	11623	10486	9843	8706	8063	10165	8385	47	2800	500	6540	10	1	9366800	816	-3.22	3.15	12	11.95	-2705.00	2767.00	14910	20241224	-41.58	5740	20250203	51.74	10980	-20.67	20250227	5740	51.74	20250203	14910	-41.58	20241224	5740	51.74	20250203	4.11	N	177900	500	46 억	62510	N	N	N	N
4	20250228	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-440	5	-4.71	8247798550	926490	5.41	8970	9150	8680	12150	6550	9350	8901.77	0.67	5580	11623	10486	9843	8706	8063	10165	8385	47	2800	500	6540	10	1	9366800	835	-3.29	3.22	12	9.89	-2705.00	2767.00	14910	20241224	-40.24	5740	20250203	55.23	10980	-18.85	20250227	5740	55.23	20250203	14910	-40.24	20241224	5740	55.23	20250203	4.11	N	177900	500	46 억	62510	N	N	N	N
5	20250228	130950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-510	5	-5.45	7558615900	849519	4.96	8970	9150	8680	12150	6550	9350	8897.06	0.67	11459	11623	10486	9843	8706	8063	10165	8385	47	2800	500	6540	10	1	9366800	828	-3.27	3.19	12	9.07	-2705.00	2767.00	14910	20241224	-40.71	5740	20250203	54.01	10980	-19.49	20250227	5740	54.01	20250203	14910	-40.71	20241224	5740	54.01	20250203	4.11	N	177900	500	46 억	62510	N	N	N	N
6	20250228	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-400	5	-4.28	7051874500	792686	4.63	8970	9150	8680	12150	6550	9350	8895.67	0.67	11944	11623	10486	9843	8706	8063	10165	8385	47	2800	500	6540	10	1	9366800	838	-3.31	3.23	12	8.46	-2705.00	2767.00	14910	20241224	-39.97	5740	20250203	55.92	10980	-18.49	20250227	5740	55.92	20250203	14910	-39.97	20241224	5740	55.92	20250203	4.11	N	177900	500	46 억	62510	N	N	N	N
7	20250228	110947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-440	5	-4.71	6602412340	742234	4.33	8970	9150	8680	12150	6550	9350	8894.78	0.67	9940	11623	10486	9843	8706	8063	10165	8385	47	2800	500	6540	10	1	9366800	835	-3.29	3.22	12	7.92	-2705.00	2767.00	14910	20241224	-40.24	5740	20250203	55.23	10980	-18.85	20250227	5740	55.23	20250203	14910	-40.24	20241224	5740	55.23	20250203	4.11	N	177900	500	46 억	62510	N	N	N	N
8	20250228	100946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-370	5	-3.96	5805232550	652848	3.81	8970	9150	8680	12150	6550	9350	8891.55	0.67	23350	11623	10486	9843	8706	8063	10165	8385	47	2800	500	6540	10	1	9366800	841	-3.32	3.25	12	6.97	-2705.00	2767.00	14910	20241224	-39.77	5740	20250203	56.45	10980	-18.21	20250227	5740	56.45	20250203	14910	-39.77	20241224	5740	56.45	20250203	4.11	N	177900	500	46 억	62510	N	N	N	N
9	20250228	090950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-530	5	-5.67	2280964410	256074	1.49	8970	9060	8800	12150	6550	9350	8905.92	0.67	21700	11623	10486	9843	8706	8063	10165	8385	47	2800	500	6540	10	1	9366800	826	-3.26	3.19	12	2.73	-2705.00	2767.00	14910	20241224	-40.85	5740	20250203	53.66	10980	-19.67	20250227	5740	53.66	20250203	14910	-40.85	20241224	5740	53.66	20250203	4.11	N	177900	500	46 억	62510	N	N	N	N
10	20250227	160939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	330	2	3.66	175008407180	17062251	268.36	10100	10980	9200	11720	6320	9020	10257.44	1.47	-73117	10213	9616	9083	8486	7953	9915	8785	47	2700	500	6310	10	1	9366800	876	-3.46	3.38	12	182.16	-2705.00	2767.00	14910	20241224	-37.29	5740	20250203	62.89	10980	-14.85	20250227	5740	62.89	20250203	14910	-37.29	20241224	5740	62.89	20250203	4.03	N	177900	500	46 억	137280	N	N	N	N
11	20250227	150939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	220	2	2.44	173325435520	16881233	265.51	10100	10980	9200	11720	6320	9020	10267.34	1.47	-86202	10213	9616	9083	8486	7953	9915	8785	47	2700	500	6310	10	1	9366800	865	-3.42	3.34	12	180.22	-2705.00	2767.00	14910	20241224	-38.03	5740	20250203	60.98	10980	-15.85	20250227	5740	60.98	20250203	14910	-38.03	20241224	5740	60.98	20250203	4.03	N	177900	500	46 억	137280	N	N	N	N
12	20250227	140942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	660	2	7.32	168327031430	16350185	257.16	10100	10980	9350	11720	6320	9020	10295.11	1.47	-114307	10213	9616	9083	8486	7953	9915	8785	47	2700	500	6310	10	1	9366800	907	-3.58	3.50	12	174.55	-2705.00	2767.00	14910	20241224	-35.08	5740	20250203	68.64	10980	-11.84	20250227	5740	68.64	20250203	14910	-35.08	20241224	5740	68.64	20250203	4.03	N	177900	500	46 억	137280	N	N	N	N
13	20250227	130940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	550	2	6.10	160107841520	15491801	243.66	10100	10980	9450	11720	6320	9020	10335.01	1.47	-104538	10213	9616	9083	8486	7953	9915	8785	47	2700	500	6310	10	1	9366800	896	-3.54	3.46	12	165.39	-2705.00	2767.00	14910	20241224	-35.81	5740	20250203	66.72	10980	-12.84	20250227	5740	66.72	20250203	14910	-35.81	20241224	5740	66.72	20250203	4.03	N	177900	500	46 억	137280	N	N	N	N
14	20250227	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	720	2	7.98	155684365000	15030047	236.40	10100	10980	9580	11720	6320	9020	10358.21	1.47	-101390	10213	9616	9083	8486	7953	9915	8785	47	2700	500	6310	10	1	9366800	912	-3.60	3.52	12	160.46	-2705.00	2767.00	14910	20241224	-34.67	5740	20250203	69.69	10980	-11.29	20250227	5740	69.69	20250203	14910	-34.67	20241224	5740	69.69	20250203	4.03	N	177900	500	46 억	137280	N	N	N	N
15	20250227	110945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	810	2	8.98	149514248030	14402477	226.53	10100	10980	9580	11720	6320	9020	10381.15	1.47	-109452	10213	9616	9083	8486	7953	9915	8785	47	2700	500	6310	10	1	9366800	921	-3.63	3.55	12	153.76	-2705.00	2767.00	14910	20241224	-34.07	5740	20250203	71.25	10980	-10.47	20250227	5740	71.25	20250203	14910	-34.07	20241224	5740	71.25	20250203	4.03	N	177900	500	46 억	137280	N	N	N	N
16	20250227	101009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	1120	2	12.42	128524911370	12267170	192.94	10100	10980	9930	11720	6320	9020	10477.14	1.47	-101524	10213	9616	9083	8486	7953	9915	8785	47	2700	500	6310	10	1	9366800	950	-3.75	3.66	12	130.96	-2705.00	2767.00	14910	20241224	-31.99	5740	20250203	76.66	10980	-7.65	20250227	5740	76.66	20250203	14910	-31.99	20241224	5740	76.66	20250203	4.03	N	177900	500	46 억	137280	N	N	N	N
17	20250227	091017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	1470	2	16.30	39480301260	3828727	60.22	10100	10580	9930	11720	6320	9020	10311.60	1.47	-87759	10213	9616	9083	8486	7953	9915	8785	47	2700	500	6310	10	1	9366800	983	-3.88	3.79	12	40.88	-2705.00	2767.00	14910	20241224	-29.64	5740	20250203	82.75	10580	-0.85	20250227	5740	82.75	20250203	14910	-29.64	20241224	5740	82.75	20250203	4.03	N	177900	500	46 억	137280	N	N	N	N
18	20250226	160940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	300	2	3.44	53510363660	5805721	215.20	8820	9680	8550	11330	6110	8720	9217.26	1.78	-29546	9873	9296	8863	8286	7853	9585	8575	47	2610	500	6100	10	1	9366800	845	-3.33	3.26	12	61.98	-2705.00	2767.00	14910	20241224	-39.50	5740	20250203	57.14	10410	-13.35	20250221	5740	57.14	20250203	14910	-39.50	20241224	5740	57.14	20250203	3.16	N	177900	500	46 억	166376	N	N	N	N
19	20250226	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	350	2	4.01	52651967680	5710881	211.69	8820	9680	8550	11330	6110	8720	9219.69	1.78	-32261	9873	9296	8863	8286	7853	9585	8575	47	2610	500	6100	10	1	9366800	850	-3.35	3.28	12	60.97	-2705.00	2767.00	14910	20241224	-39.17	5740	20250203	58.01	10410	-12.87	20250221	5740	58.01	20250203	14910	-39.17	20241224	5740	58.01	20250203	3.16	N	177900	500	46 억	166376	N	N	N	N
20	20250226	140942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	470	2	5.39	50005035370	5420063	200.91	8820	9680	8550	11330	6110	8720	9226.02	1.78	-58961	9873	9296	8863	8286	7853	9585	8575	47	2610	500	6100	10	1	9366800	861	-3.40	3.32	12	57.86	-2705.00	2767.00	14910	20241224	-38.36	5740	20250203	60.10	10410	-11.72	20250221	5740	60.10	20250203	14910	-38.36	20241224	5740	60.10	20250203	3.16	N	177900	500	46 억	166376	N	N	N	N
21	20250226	130940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	330	2	3.78	42569388840	4615058	171.07	8820	9680	8550	11330	6110	8720	9224.14	1.78	-83967	9873	9296	8863	8286	7853	9585	8575	47	2610	500	6100	10	1	9366800	848	-3.35	3.27	12	49.27	-2705.00	2767.00	14910	20241224	-39.30	5740	20250203	57.67	10410	-13.06	20250221	5740	57.67	20250203	14910	-39.30	20241224	5740	57.67	20250203	3.16	N	177900	500	46 억	166376	N	N	N	N
22	20250226	120940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	280	2	3.21	39748430120	4304967	159.57	8820	9680	8550	11330	6110	8720	9233.29	1.78	-81858	9873	9296	8863	8286	7853	9585	8575	47	2610	500	6100	10	1	9366800	843	-3.33	3.25	12	45.96	-2705.00	2767.00	14910	20241224	-39.64	5740	20250203	56.79	10410	-13.54	20250221	5740	56.79	20250203	14910	-39.64	20241224	5740	56.79	20250203	3.16	N	177900	500	46 억	166376	N	N	N	N
23	20250226	110938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	690	2	7.91	23490642940	2554619	94.69	8820	9680	8550	11330	6110	8720	9195.57	1.78	-26902	9873	9296	8863	8286	7853	9585	8575	47	2610	500	6100	10	1	9366800	881	-3.48	3.40	12	27.27	-2705.00	2767.00	14910	20241224	-36.89	5740	20250203	63.94	10410	-9.61	20250221	5740	63.94	20250203	14910	-36.89	20241224	5740	63.94	20250203	3.16	N	177900	500	46 억	166376	N	N	N	N
24	20250226	100936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	170	2	1.95	4540923090	512442	18.99	8820	9020	8550	11330	6110	8720	8861.66	1.78	-24095	9873	9296	8863	8286	7853	9585	8575	47	2610	500	6100	10	1	9366800	833	-3.29	3.21	12	5.47	-2705.00	2767.00	14910	20241224	-40.38	5740	20250203	54.88	10410	-14.60	20250221	5740	54.88	20250203	14910	-40.38	20241224	5740	54.88	20250203	3.16	N	177900	500	46 억	166376	N	N	N	N
25	20250226	090946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	220	2	2.52	1212102380	135927	5.04	8820	9000	8800	11330	6110	8720	8918.97	1.78	-21721	9873	9296	8863	8286	7853	9585	8575	47	2610	500	6100	10	1	9366800	837	-3.30	3.23	12	1.45	-2705.00	2767.00	14910	20241224	-40.04	5740	20250203	55.75	10410	-14.12	20250221	5740	55.75	20250203	14910	-40.04	20241224	5740	55.75	20250203	3.16	N	177900	500	46 억	166376	N	N	N	N
26	20250225	160932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	-130	5	-1.47	24249267250	2678412	165.46	8690	9440	8430	11500	6200	8850	9053.95	1.10	63279	9890	9370	8990	8470	8090	9180	8280	47	2650	500	6190	10	1	9366800	817	-3.22	3.15	12	28.59	-2705.00	2767.00	14910	20241224	-41.52	5740	20250203	51.92	10410	-16.23	20250221	5740	51.92	20250203	14910	-41.52	20241224	5740	51.92	20250203	3.94	N	177900	500	46 억	103366	N	N	N	N
27	20250225	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-120	5	-1.36	23731688450	2619092	161.79	8690	9440	8430	11500	6200	8850	9061.15	1.10	63576	9890	9370	8990	8470	8090	9180	8280	47	2650	500	6190	10	1	9366800	818	-3.23	3.16	12	27.96	-2705.00	2767.00	14910	20241224	-41.45	5740	20250203	52.09	10410	-16.14	20250221	5740	52.09	20250203	14910	-41.45	20241224	5740	52.09	20250203	3.94	N	177900	500	46 억	103366	N	N	N	N
28	20250225	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	0	3	0.00	22279560400	2452370	151.50	8690	9440	8430	11500	6200	8850	9085.05	1.10	23475	9890	9370	8990	8470	8090	9180	8280	47	2650	500	6190	10	1	9366800	829	-3.27	3.20	12	26.18	-2705.00	2767.00	14910	20241224	-40.64	5740	20250203	54.18	10410	-14.99	20250221	5740	54.18	20250203	14910	-40.64	20241224	5740	54.18	20250203	3.94	N	177900	500	46 억	103366	N	N	N	N
29	20250225	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	60	2	0.68	20927785140	2300119	142.09	8690	9440	8430	11500	6200	8850	9098.72	1.10	-15429	9890	9370	8990	8470	8090	9180	8280	47	2650	500	6190	10	1	9366800	835	-3.29	3.22	12	24.56	-2705.00	2767.00	14910	20241224	-40.24	5740	20250203	55.23	10410	-14.41	20250221	5740	55.23	20250203	14910	-40.24	20241224	5740	55.23	20250203	3.94	N	177900	500	46 억	103366	N	N	N	N
30	20250225	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	300	2	3.39	19142729950	2102294	129.87	8690	9440	8430	11500	6200	8850	9105.82	1.10	-26132	9890	9370	8990	8470	8090	9180	8280	47	2650	500	6190	10	1	9366800	857	-3.38	3.31	12	22.44	-2705.00	2767.00	14910	20241224	-38.63	5740	20250203	59.41	10410	-12.10	20250221	5740	59.41	20250203	14910	-38.63	20241224	5740	59.41	20250203	3.94	N	177900	500	46 억	103366	N	N	N	N
31	20250225	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	150	2	1.69	10467851040	1162262	71.80	8690	9380	8430	11500	6200	8850	9006.64	1.10	12732	9890	9370	8990	8470	8090	9180	8280	47	2650	500	6190	10	1	9366800	843	-3.33	3.25	12	12.41	-2705.00	2767.00	14910	20241224	-39.64	5740	20250203	56.79	10410	-13.54	20250221	5740	56.79	20250203	14910	-39.64	20241224	5740	56.79	20250203	3.94	N	177900	500	46 억	103366	N	N	N	N
32	20250225	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	250	2	2.82	8575074760	951617	58.79	8690	9380	8430	11500	6200	8850	9011.30	1.10	-8151	9890	9370	8990	8470	8090	9180	8280	47	2650	500	6190	10	1	9366800	852	-3.36	3.29	12	10.16	-2705.00	2767.00	14910	20241224	-38.97	5740	20250203	58.54	10410	-12.58	20250221	5740	58.54	20250203	14910	-38.97	20241224	5740	58.54	20250203	3.94	N	177900	500	46 억	103366	N	N	N	N
33	20250225	090937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-330	5	-3.73	1169969460	136756	8.45	8690	8690	8430	11500	6200	8850	8551.98	1.10	12021	9890	9370	8990	8470	8090	9180	8280	47	2650	500	6190	10	1	9366800	798	-3.15	3.08	12	1.46	-2705.00	2767.00	14910	20241224	-42.86	5740	20250203	48.43	10410	-18.16	20250221	5740	48.43	20250203	14910	-42.86	20241224	5740	48.43	20250203	3.94	N	177900	500	46 억	103366	N	N	N	N
34	20250224	160925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-690	5	-7.23	14429293660	1603345	14.60	9410	9510	8610	12400	6680	9540	8999.78	2.22	-116581	11446	10492	9456	8502	7466	10970	8980	47	2860	500	6670	10	1	9366800	829	-3.27	3.20	12	17.12	-2705.00	2767.00	14910	20241224	-40.64	5740	20250203	54.18	10410	-14.99	20250221	5740	54.18	20250203	14910	-40.64	20241224	5740	54.18	20250203	3.41	N	177900	500	46 억	208125	N	N	N	N
35	20250224	150924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-790	5	-8.28	13715021320	1522681	13.87	9410	9510	8610	12400	6680	9540	9007.05	2.22	-120707	11446	10492	9456	8502	7466	10970	8980	47	2860	500	6670	10	1	9366800	820	-3.23	3.16	12	16.26	-2705.00	2767.00	14910	20241224	-41.31	5740	20250203	52.44	10410	-15.95	20250221	5740	52.44	20250203	14910	-41.31	20241224	5740	52.44	20250203	3.41	N	177900	500	46 억	208125	N	N	N	N
36	20250224	140923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-740	5	-7.76	12720348870	1408800	12.83	9410	9510	8610	12400	6680	9540	9029.10	2.22	-112790	11446	10492	9456	8502	7466	10970	8980	47	2860	500	6670	10	1	9366800	824	-3.25	3.18	12	15.04	-2705.00	2767.00	14910	20241224	-40.98	5740	20250203	53.31	10410	-15.47	20250221	5740	53.31	20250203	14910	-40.98	20241224	5740	53.31	20250203	3.41	N	177900	500	46 억	208125	N	N	N	N
37	20250224	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-810	5	-8.49	12257259380	1356042	12.35	9410	9510	8610	12400	6680	9540	9038.88	2.22	-111943	11446	10492	9456	8502	7466	10970	8980	47	2860	500	6670	10	1	9366800	818	-3.23	3.16	12	14.48	-2705.00	2767.00	14910	20241224	-41.45	5740	20250203	52.09	10410	-16.14	20250221	5740	52.09	20250203	14910	-41.45	20241224	5740	52.09	20250203	3.41	N	177900	500	46 억	208125	N	N	N	N
38	20250224	120922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-700	5	-7.34	11282528150	1245299	11.34	9410	9510	8610	12400	6680	9540	9059.98	2.22	-112650	11446	10492	9456	8502	7466	10970	8980	47	2860	500	6670	10	1	9366800	828	-3.27	3.19	12	13.29	-2705.00	2767.00	14910	20241224	-40.71	5740	20250203	54.01	10410	-15.08	20250221	5740	54.01	20250203	14910	-40.71	20241224	5740	54.01	20250203	3.41	N	177900	500	46 억	208125	N	N	N	N
39	20250224	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	-800	5	-8.39	10466097560	1152411	10.50	9410	9510	8610	12400	6680	9540	9081.79	2.22	-93999	11446	10492	9456	8502	7466	10970	8980	47	2860	500	6670	10	1	9366800	819	-3.23	3.16	12	12.30	-2705.00	2767.00	14910	20241224	-41.38	5740	20250203	52.26	10410	-16.04	20250221	5740	52.26	20250203	14910	-41.38	20241224	5740	52.26	20250203	3.41	N	177900	500	46 억	208125	N	N	N	N
40	20250224	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-840	5	-8.81	8747185540	956196	8.71	9410	9510	8610	12400	6680	9540	9147.78	2.22	-56377	11446	10492	9456	8502	7466	10970	8980	47	2860	500	6670	10	1	9366800	815	-3.22	3.14	12	10.21	-2705.00	2767.00	14910	20241224	-41.65	5740	20250203	51.57	10410	-16.43	20250221	5740	51.57	20250203	14910	-41.65	20241224	5740	51.57	20250203	3.41	N	177900	500	46 억	208125	N	N	N	N
41	20250224	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-180	5	-1.89	2265762270	242847	2.21	9410	9450	9200	12400	6680	9540	9329.74	2.22	7045	11446	10492	9456	8502	7466	10970	8980	47	2860	500	6670	10	1	9366800	877	-3.46	3.38	12	2.59	-2705.00	2767.00	14910	20241224	-37.22	5740	20250203	63.07	10410	-10.09	20250221	5740	63.07	20250203	14910	-37.22	20241224	5740	63.07	20250203	3.41	N	177900	500	46 억	208125	N	N	N	N
42	20250221	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	720	2	8.16	103632903130	10839819	208.07	8820	10410	8420	11460	6180	8820	9560.44	1.30	96299	10666	9742	9276	8352	7886	9510	8120	47	2640	500	6170	10	1	9366800	894	-3.53	3.45	12	115.73	-2705.00	2767.00	14910	20241224	-36.02	5740	20250203	66.20	10410	-8.36	20250221	5740	66.20	20250203	14910	-36.02	20241224	5740	66.20	20250203	2.85	N	177900	500	46 억	121987	N	N	N	N
43	20250221	150922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	500	2	5.67	99044504500	10356002	198.78	8820	10410	8420	11460	6180	8820	9563.97	1.30	105076	10666	9742	9276	8352	7886	9510	8120	47	2640	500	6170	10	1	9366800	873	-3.45	3.37	12	110.56	-2705.00	2767.00	14910	20241224	-37.49	5740	20250203	62.37	10410	-10.47	20250221	5740	62.37	20250203	14910	-37.49	20241224	5740	62.37	20250203	2.85	N	177900	500	46 억	121987	N	N	N	N
44	20250221	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	440	2	4.99	93553433060	9761310	187.37	8820	10410	8420	11460	6180	8820	9584.11	1.30	27231	10666	9742	9276	8352	7886	9510	8120	47	2640	500	6170	10	1	9366800	867	-3.42	3.35	12	104.21	-2705.00	2767.00	14910	20241224	-37.89	5740	20250203	61.32	10410	-11.05	20250221	5740	61.32	20250203	14910	-37.89	20241224	5740	61.32	20250203	2.85	N	177900	500	46 억	121987	N	N	N	N
45	20250221	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	1160	2	13.15	73804976050	7662863	147.09	8820	10410	8420	11460	6180	8820	9631.52	1.30	-50124	10666	9742	9276	8352	7886	9510	8120	47	2640	500	6170	10	1	9366800	935	-3.69	3.61	12	81.81	-2705.00	2767.00	14910	20241224	-33.07	5740	20250203	73.87	10410	-4.13	20250221	5740	73.87	20250203	14910	-33.07	20241224	5740	73.87	20250203	2.85	N	177900	500	46 억	121987	Y	N	N	N
46	20250221	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	290	2	3.29	11476817580	1286143	24.69	8820	9250	8420	11460	6180	8820	8923.44	1.30	86177	10666	9742	9276	8352	7886	9510	8120	47	2640	500	6170	10	1	9366800	853	-3.37	3.29	12	13.73	-2705.00	2767.00	14910	20241224	-38.90	5740	20250203	58.71	10200	-10.69	20250220	5740	58.71	20250203	14910	-38.90	20241224	5740	58.71	20250203	2.85	N	177900	500	46 억	121987	N	N	N	N
47	20250221	110917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	110	2	1.25	6381127430	728937	13.99	8820	9070	8420	11460	6180	8820	8754.02	1.30	69967	10666	9742	9276	8352	7886	9510	8120	47	2640	500	6170	10	1	9366800	836	-3.30	3.23	12	7.78	-2705.00	2767.00	14910	20241224	-40.11	5740	20250203	55.57	10200	-12.45	20250220	5740	55.57	20250203	14910	-40.11	20241224	5740	55.57	20250203	2.85	N	177900	500	46 억	121987	N	N	N	N
48	20250221	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	80	2	0.91	3805945730	440433	8.45	8820	8950	8420	11460	6180	8820	8641.36	1.30	58437	10666	9742	9276	8352	7886	9510	8120	47	2640	500	6170	10	1	9366800	834	-3.29	3.22	12	4.70	-2705.00	2767.00	14910	20241224	-40.31	5740	20250203	55.05	10200	-12.75	20250220	5740	55.05	20250203	14910	-40.31	20241224	5740	55.05	20250203	2.85	N	177900	500	46 억	121987	N	N	N	N
49	20250221	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	-140	5	-1.59	989298900	113524	2.18	8820	8950	8550	11460	6180	8820	8714.42	1.30	7007	10666	9742	9276	8352	7886	9510	8120	47	2640	500	6170	10	1	9366800	813	-3.21	3.14	12	1.21	-2705.00	2767.00	14910	20241224	-41.78	5740	20250203	51.22	10200	-14.90	20250220	5740	51.22	20250203	14910	-41.78	20241224	5740	51.22	20250203	2.85	N	177900	500	46 억	121987	N	N	N	N
50	20250220	160915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-530	5	-5.67	49242867920	5178864	114.54	9280	10200	8810	12150	6550	9350	9508.75	1.19	10856	10070	9710	9400	9040	8730	9555	8885	46	2800	500	6540	10	1	9286800	819	-3.26	3.19	12	55.77	-2705.00	2767.00	14910	20241224	-40.85	5740	20250203	53.66	10200	-13.53	20250220	5740	53.66	20250203	14910	-40.85	20241224	5740	53.66	20250203	1.80	N	177900	500	46 억	110317	N	N	N	N
51	20250220	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-450	5	-4.81	48522003920	5097232	112.74	9280	10200	8810	12150	6550	9350	9519.34	1.19	1306	10070	9710	9400	9040	8730	9555	8885	46	2800	500	6540	10	1	9286800	827	-3.29	3.22	12	54.89	-2705.00	2767.00	14910	20241224	-40.31	5740	20250203	55.05	10200	-12.75	20250220	5740	55.05	20250203	14910	-40.31	20241224	5740	55.05	20250203	1.80	N	177900	500	46 억	110317	N	N	N	N
52	20250220	140918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-350	5	-3.74	47130399150	4940710	109.28	9280	10200	8810	12150	6550	9350	9539.26	1.19	18620	10070	9710	9400	9040	8730	9555	8885	46	2800	500	6540	10	1	9286800	836	-3.33	3.25	12	53.20	-2705.00	2767.00	14910	20241224	-39.64	5740	20250203	56.79	10200	-11.76	20250220	5740	56.79	20250203	14910	-39.64	20241224	5740	56.79	20250203	1.80	N	177900	500	46 억	110317	N	N	N	N
53	20250220	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-150	5	-1.60	45767419980	4790329	105.95	9280	10200	8810	12150	6550	9350	9554.20	1.19	-3459	10070	9710	9400	9040	8730	9555	8885	46	2800	500	6540	10	1	9286800	854	-3.40	3.32	12	51.58	-2705.00	2767.00	14910	20241224	-38.30	5740	20250203	60.28	10200	-9.80	20250220	5740	60.28	20250203	14910	-38.30	20241224	5740	60.28	20250203	1.80	N	177900	500	46 억	110317	N	N	N	N
54	20250220	120916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-210	5	-2.25	42184590160	4391627	97.13	9280	10200	9090	12150	6550	9350	9605.79	1.19	-60545	10070	9710	9400	9040	8730	9555	8885	46	2800	500	6540	10	1	9286800	849	-3.38	3.30	12	47.29	-2705.00	2767.00	14910	20241224	-38.70	5740	20250203	59.23	10200	-10.39	20250220	5740	59.23	20250203	14910	-38.70	20241224	5740	59.23	20250203	1.80	N	177900	500	46 억	110317	N	N	N	N
55	20250220	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	-160	5	-1.71	39325672060	4079344	90.23	9280	10200	9160	12150	6550	9350	9640.32	1.19	-62031	10070	9710	9400	9040	8730	9555	8885	46	2800	500	6540	10	1	9286800	853	-3.40	3.32	12	43.93	-2705.00	2767.00	14910	20241224	-38.36	5740	20250203	60.10	10200	-9.90	20250220	5740	60.10	20250203	14910	-38.36	20241224	5740	60.10	20250203	1.80	N	177900	500	46 억	110317	N	N	N	N
56	20250220	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	70	2	0.75	6899484840	737457	16.31	9280	9590	9160	12150	6550	9350	9355.79	1.19	-24256	10070	9710	9400	9040	8730	9555	8885	46	2800	500	6540	10	1	9286800	875	-3.48	3.40	12	7.94	-2705.00	2767.00	14910	20241224	-36.82	5740	20250203	64.11	9830	-4.17	20250218	5740	64.11	20250203	14910	-36.82	20241224	5740	64.11	20250203	1.80	N	177900	500	46 억	110317	N	N	N	N
57	20250220	090919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-110	5	-1.18	1206934960	130250	2.88	9280	9340	9200	12150	6550	9350	9265.18	1.19	3522	10070	9710	9400	9040	8730	9555	8885	46	2800	500	6540	10	1	9286800	858	-3.42	3.34	12	1.40	-2705.00	2767.00	14910	20241224	-38.03	5740	20250203	60.98	9830	-6.00	20250218	5740	60.98	20250203	14910	-38.03	20241224	5740	60.98	20250203	1.80	N	177900	500	46 억	110317	N	N	N	N
58	20250219	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	30	2	0.32	42098261790	4479156	24.59	9400	9760	9090	12110	6530	9320	9398.82	1.07	-1928	10653	9986	9163	8496	7673	10320	8830	46	2790	500	6520	10	1	9286800	868	-3.46	3.38	12	48.23	-2705.00	2767.00	14910	20241224	-37.29	5740	20250203	62.89	9830	-4.88	20250218	5740	62.89	20250203	14910	-37.29	20241224	5740	62.89	20250203	0.38	N	177900	500	46 억	99154	N	N	N	N
59	20250219	150914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-40	5	-0.43	40500823040	4307965	23.65	9400	9760	9090	12110	6530	9320	9401.43	1.07	-9165	10653	9986	9163	8496	7673	10320	8830	46	2790	500	6520	10	1	9286800	862	-3.43	3.35	12	46.39	-2705.00	2767.00	14910	20241224	-37.76	5740	20250203	61.67	9830	-5.60	20250218	5740	61.67	20250203	14910	-37.76	20241224	5740	61.67	20250203	0.38	N	177900	500	46 억	99154	N	N	N	N
60	20250219	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-190	5	-2.04	37937903140	4030745	22.13	9400	9760	9090	12110	6530	9320	9412.19	1.07	-25417	10653	9986	9163	8496	7673	10320	8830	46	2790	500	6520	10	1	9286800	848	-3.38	3.30	12	43.40	-2705.00	2767.00	14910	20241224	-38.77	5740	20250203	59.06	9830	-7.12	20250218	5740	59.06	20250203	14910	-38.77	20241224	5740	59.06	20250203	0.38	N	177900	500	46 억	99154	N	N	N	N
61	20250219	130912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	130	2	1.39	31505749830	3335041	18.31	9400	9760	9090	12110	6530	9320	9446.98	1.07	-44025	10653	9986	9163	8496	7673	10320	8830	46	2790	500	6520	10	1	9286800	878	-3.49	3.42	12	35.91	-2705.00	2767.00	14910	20241224	-36.62	5740	20250203	64.63	9830	-3.87	20250218	5740	64.63	20250203	14910	-36.62	20241224	5740	64.63	20250203	0.38	N	177900	500	46 억	99154	N	N	N	N
62	20250219	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-20	5	-0.21	15658438170	1678394	9.21	9400	9570	9090	12110	6530	9320	9329.43	1.07	-12599	10653	9986	9163	8496	7673	10320	8830	46	2790	500	6520	10	1	9286800	864	-3.44	3.36	12	18.07	-2705.00	2767.00	14910	20241224	-37.63	5740	20250203	62.02	9830	-5.39	20250218	5740	62.02	20250203	14910	-37.63	20241224	5740	62.02	20250203	0.38	N	177900	500	46 억	99154	N	N	N	N
63	20250219	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-70	5	-0.75	14527700560	1556336	8.54	9400	9570	9090	12110	6530	9320	9334.58	1.07	-19647	10653	9986	9163	8496	7673	10320	8830	46	2790	500	6520	10	1	9286800	859	-3.42	3.34	12	16.76	-2705.00	2767.00	14910	20241224	-37.96	5740	20250203	61.15	9830	-5.90	20250218	5740	61.15	20250203	14910	-37.96	20241224	5740	61.15	20250203	0.38	N	177900	500	46 억	99154	N	N	N	N
64	20250219	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-30	5	-0.32	12006257450	1281627	7.04	9400	9570	9210	12110	6530	9320	9368.07	1.07	-30093	10653	9986	9163	8496	7673	10320	8830	46	2790	500	6520	10	1	9286800	863	-3.43	3.36	12	13.80	-2705.00	2767.00	14910	20241224	-37.69	5740	20250203	61.85	9830	-5.49	20250218	5740	61.85	20250203	14910	-37.69	20241224	5740	61.85	20250203	0.38	N	177900	500	46 억	99154	N	N	N	N
65	20250219	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	130	2	1.39	4599052410	491967	2.70	9400	9480	9210	12110	6530	9320	9348.43	1.07	21843	10653	9986	9163	8496	7673	10320	8830	46	2790	500	6520	10	1	9286800	878	-3.49	3.42	12	5.30	-2705.00	2767.00	14910	20241224	-36.62	5740	20250203	64.63	9830	-3.87	20250218	5740	64.63	20250203	14910	-36.62	20241224	5740	64.63	20250203	0.38	N	177900	500	46 억	99154	N	N	N	N
66	20250218	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	1110	2	13.52	165240320030	18120284	201.62	8740	9830	8340	10670	5750	8210	9118.93	1.34	-32434	9483	8846	7573	6936	5663	9165	7255	46	2460	500	5740	10	1	9286800	866	-3.45	3.37	12	195.12	-2705.00	2767.00	14910	20241224	-37.49	5740	20250203	62.37	9830	-5.19	20250218	5740	62.37	20250203	14910	-37.49	20241224	5740	62.37	20250203	0.26	N	177900	500	46 억	124247	N	N	N	N
67	20250218	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	1080	2	13.15	162037938200	17775802	197.78	8740	9830	8340	10670	5750	8210	9115.65	1.34	-53227	9483	8846	7573	6936	5663	9165	7255	46	2460	500	5740	10	1	9286800	863	-3.43	3.36	12	191.41	-2705.00	2767.00	14910	20241224	-37.69	5740	20250203	61.85	9830	-5.49	20250218	5740	61.85	20250203	14910	-37.69	20241224	5740	61.85	20250203	0.26	N	177900	500	46 억	124247	N	N	N	N
68	20250218	140912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	1090	2	13.28	153376019060	16832463	187.29	8740	9830	8340	10670	5750	8210	9111.92	1.34	-92465	9483	8846	7573	6936	5663	9165	7255	46	2460	500	5740	10	1	9286800	864	-3.44	3.36	12	181.25	-2705.00	2767.00	14910	20241224	-37.63	5740	20250203	62.02	9830	-5.39	20250218	5740	62.02	20250203	14910	-37.63	20241224	5740	62.02	20250203	0.26	N	177900	500	46 억	124247	N	N	N	N
69	20250218	130908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	1180	2	14.37	140101350000	15401091	171.36	8740	9830	8340	10670	5750	8210	9096.85	1.34	-117996	9483	8846	7573	6936	5663	9165	7255	46	2460	500	5740	10	1	9286800	872	-3.47	3.39	12	165.84	-2705.00	2767.00	14910	20241224	-37.02	5740	20250203	63.59	9830	-4.48	20250218	5740	63.59	20250203	14910	-37.02	20241224	5740	63.59	20250203	0.26	N	177900	500	46 억	124247	N	N	N	N
70	20250218	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	1130	2	13.76	86636584370	9818434	109.25	8740	9390	8340	10670	5750	8210	8823.87	1.34	-34231	9483	8846	7573	6936	5663	9165	7255	46	2460	500	5740	10	1	9286800	867	-3.45	3.38	12	105.72	-2705.00	2767.00	14910	20241224	-37.36	5740	20250203	62.72	9390	-0.53	20250218	5740	62.72	20250203	14910	-37.36	20241224	5740	62.72	20250203	0.26	N	177900	500	46 억	124247	N	N	N	N
71	20250218	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	340	2	4.14	59097127450	6772233	75.35	8740	9000	8340	10670	5750	8210	8726.39	1.34	-81645	9483	8846	7573	6936	5663	9165	7255	46	2460	500	5740	10	1	9286800	794	-3.16	3.09	12	72.92	-2705.00	2767.00	14910	20241224	-42.66	5740	20250203	48.95	9000	-5.00	20250218	5740	48.95	20250203	14910	-42.66	20241224	5740	48.95	20250203	0.26	N	177900	500	46 억	124247	N	N	N	N
72	20250218	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	370	2	4.51	38725803430	4457697	49.60	8740	8900	8340	10670	5750	8210	8687.40	1.34	-60085	9483	8846	7573	6936	5663	9165	7255	46	2460	500	5740	10	1	9286800	797	-3.17	3.10	12	48.00	-2705.00	2767.00	14910	20241224	-42.45	5740	20250203	49.48	8900	-3.60	20250218	5740	49.48	20250203	14910	-42.45	20241224	5740	49.48	20250203	0.26	N	177900	500	46 억	124247	N	N	N	N
73	20250218	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	460	2	5.60	19082142830	2183460	24.29	8740	8900	8530	10670	5750	8210	8739.41	1.34	-26981	9483	8846	7573	6936	5663	9165	7255	46	2460	500	5740	10	1	9286800	805	-3.21	3.13	12	23.51	-2705.00	2767.00	14910	20241224	-41.85	5740	20250203	51.05	8900	-2.58	20250218	5740	51.05	20250203	14910	-41.85	20241224	5740	51.05	20250203	0.26	N	177900	500	46 억	124247	N	N	N	N
74	20250217	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	1890	1	29.91	66814056420	8980847	3459.55	6300	8210	6300	8210	4430	6320	7439.42	1.83	-41510	7026	6672	6486	6132	5946	6580	6040	46	1890	500	4420	10	1	9286800	762	-3.04	2.97	12	96.71	-2705.00	2767.00	14910	20241224	-44.94	5740	20250203	43.03	8210	0.00	20250217	5740	43.03	20250203	14910	-44.94	20241224	5740	43.03	20250203	0.35	N	177900	500	46 억	170199	N	N	N	N
75	20250217	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	1890	1	29.91	66720396740	8969439	3455.15	6300	8210	6300	8210	4430	6320	7438.64	1.83	-43393	7026	6672	6486	6132	5946	6580	6040	46	1890	500	4420	10	1	9286800	762	-3.04	2.97	12	96.58	-2705.00	2767.00	14910	20241224	-44.94	5740	20250203	43.03	8210	0.00	20250217	5740	43.03	20250203	14910	-44.94	20241224	5740	43.03	20250203	0.35	N	177900	500	46 억	170199	N	N	N	N
76	20250217	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	1080	2	17.09	49127394380	6751388	2600.73	6300	7700	6300	8210	4430	6320	7276.64	1.83	11927	7026	6672	6486	6132	5946	6580	6040	46	1890	500	4420	10	1	9286800	687	-2.74	2.67	12	72.70	-2705.00	2767.00	14910	20241224	-50.37	5740	20250203	28.92	7780	-4.88	20250102	5740	28.92	20250203	14910	-50.37	20241224	5740	28.92	20250203	0.35	N	177900	500	46 억	170199	N	N	N	N
77	20250217	130909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	1000	2	15.82	43222235050	5956805	2294.64	6300	7700	6300	8210	4430	6320	7255.94	1.83	-2708	7026	6672	6486	6132	5946	6580	6040	46	1890	500	4420	10	1	9286800	680	-2.71	2.65	12	64.14	-2705.00	2767.00	14910	20241224	-50.91	5740	20250203	27.53	7780	-5.91	20250102	5740	27.53	20250203	14910	-50.91	20241224	5740	27.53	20250203	0.35	N	177900	500	46 억	170199	N	N	N	N
78	20250217	120909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	950	2	15.03	32241746660	4486206	1728.15	6300	7650	6300	8210	4430	6320	7186.86	1.83	-34925	7026	6672	6486	6132	5946	6580	6040	46	1890	500	4420	10	1	9286800	675	-2.69	2.63	12	48.31	-2705.00	2767.00	14910	20241224	-51.24	5740	20250203	26.66	7780	-6.56	20250102	5740	26.66	20250203	14910	-51.24	20241224	5740	26.66	20250203	0.35	N	177900	500	46 억	170199	N	N	N	N
79	20250217	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	970	2	15.35	23680114000	3281109	1263.93	6300	7650	6300	8210	4430	6320	7217.11	1.83	-87719	7026	6672	6486	6132	5946	6580	6040	46	1890	500	4420	10	1	9286800	677	-2.70	2.63	12	35.33	-2705.00	2767.00	14910	20241224	-51.11	5740	20250203	27.00	7780	-6.30	20250102	5740	27.00	20250203	14910	-51.11	20241224	5740	27.00	20250203	0.35	N	177900	500	46 억	170199	N	N	N	N
80	20250217	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	430	2	6.80	1043561600	157786	60.78	6300	6780	6300	8210	4430	6320	6613.78	1.83	32636	7026	6672	6486	6132	5946	6580	6040	46	1890	500	4420	10	1	9286800	627	-2.50	2.44	12	1.70	-2705.00	2767.00	14910	20241224	-54.73	5740	20250203	17.60	7780	-13.24	20250102	5740	17.60	20250203	14910	-54.73	20241224	5740	17.60	20250203	0.35	N	177900	500	46 억	170199	N	N	N	N
81	20250217	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	100	2	1.58	50793270	7983	3.08	6300	6430	6300	8210	4430	6320	6362.68	1.83	2171	7026	6672	6486	6132	5946	6580	6040	46	1890	500	4420	10	1	9286800	596	-2.37	2.32	12	0.09	-2705.00	2767.00	14910	20241224	-56.94	5740	20250203	11.85	7780	-17.48	20250102	5740	11.85	20250203	14910	-56.94	20241224	5740	11.85	20250203	0.35	N	177900	500	46 억	170199	N	N	N	N
82	20250214	160902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-270	5	-4.10	1686325600	258899	67.40	6700	6840	6300	8560	4620	6590	6513.66	2.36	-49962	7056	6822	6516	6282	5976	6940	6400	46	1970	500	4610	10	1	9286800	587	-2.34	2.28	12	2.79	-2705.00	2767.00	14910	20241224	-57.61	5740	20250203	10.10	7780	-18.77	20250102	5740	10.10	20250203	14910	-57.61	20241224	5740	10.10	20250203	0.34	N	177900	500	46 억	218867	N	N	N	N
83	20250214	150901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-280	5	-4.25	1642506650	251963	65.60	6700	6840	6300	8560	4620	6590	6518.84	2.36	-47179	7056	6822	6516	6282	5976	6940	6400	46	1970	500	4610	10	1	9286800	586	-2.33	2.28	12	2.71	-2705.00	2767.00	14910	20241224	-57.68	5740	20250203	9.93	7780	-18.89	20250102	5740	9.93	20250203	14910	-57.68	20241224	5740	9.93	20250203	0.34	N	177900	500	46 억	218867	N	N	N	N
84	20250214	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-250	5	-3.79	1499977560	229424	59.73	6700	6840	6320	8560	4620	6590	6538.02	2.36	-34005	7056	6822	6516	6282	5976	6940	6400	46	1970	500	4610	10	1	9286800	589	-2.34	2.29	12	2.47	-2705.00	2767.00	14910	20241224	-57.48	5740	20250203	10.45	7780	-18.51	20250102	5740	10.45	20250203	14910	-57.48	20241224	5740	10.45	20250203	0.34	N	177900	500	46 억	218867	N	N	N	N
85	20250214	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-240	5	-3.64	1395345220	212934	55.44	6700	6840	6320	8560	4620	6590	6552.95	2.36	-31854	7056	6822	6516	6282	5976	6940	6400	46	1970	500	4610	10	1	9286800	590	-2.35	2.29	12	2.29	-2705.00	2767.00	14910	20241224	-57.41	5740	20250203	10.63	7780	-18.38	20250102	5740	10.63	20250203	14910	-57.41	20241224	5740	10.63	20250203	0.34	N	177900	500	46 억	218867	N	N	N	N
86	20250214	120901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-220	5	-3.34	1275786340	194135	50.54	6700	6840	6320	8560	4620	6590	6571.65	2.36	-30448	7056	6822	6516	6282	5976	6940	6400	46	1970	500	4610	10	1	9286800	592	-2.35	2.30	12	2.09	-2705.00	2767.00	14910	20241224	-57.28	5740	20250203	10.98	7780	-18.12	20250102	5740	10.98	20250203	14910	-57.28	20241224	5740	10.98	20250203	0.34	N	177900	500	46 억	218867	N	N	N	N
87	20250214	110858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-230	5	-3.49	1174006880	178186	46.39	6700	6840	6320	8560	4620	6590	6588.66	2.36	-34540	7056	6822	6516	6282	5976	6940	6400	46	1970	500	4610	10	1	9286800	591	-2.35	2.30	12	1.92	-2705.00	2767.00	14910	20241224	-57.34	5740	20250203	10.80	7780	-18.25	20250102	5740	10.80	20250203	14910	-57.34	20241224	5740	10.80	20250203	0.34	N	177900	500	46 억	218867	N	N	N	N
88	20250214	100900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-130	5	-1.97	926750350	139538	36.33	6700	6840	6440	8560	4620	6590	6641.56	2.36	-28352	7056	6822	6516	6282	5976	6940	6400	46	1970	500	4610	10	1	9286800	600	-2.39	2.33	12	1.50	-2705.00	2767.00	14910	20241224	-56.67	5740	20250203	12.54	7780	-16.97	20250102	5740	12.54	20250203	14910	-56.67	20241224	5740	12.54	20250203	0.34	N	177900	500	46 억	218867	N	N	N	N
89	20250214	090904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	190	2	2.88	289458290	43038	11.20	6700	6840	6540	8560	4620	6590	6725.64	2.36	5065	7056	6822	6516	6282	5976	6940	6400	46	1970	500	4610	10	1	9286800	630	-2.51	2.45	12	0.46	-2705.00	2767.00	14910	20241224	-54.53	5740	20250203	18.12	7780	-12.85	20250102	5740	18.12	20250203	14910	-54.53	20241224	5740	18.12	20250203	0.34	N	177900	500	46 억	218867	N	N	N	N
90	20250213	160854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	280	2	4.44	2492149220	381098	300.35	6380	6750	6210	8200	4420	6310	6539.39	1.48	83014	6696	6502	6406	6212	6116	6455	6165	46	1890	500	4410	10	1	9286800	612	-2.44	2.38	12	4.10	-2705.00	2767.00	14910	20241224	-55.80	5740	20250203	14.81	7780	-15.30	20250102	5740	14.81	20250203	14910	-55.80	20241224	5740	14.81	20250203	0.19	N	177900	500	46 억	137047	N	N	N	N
91	20250213	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	270	2	4.28	2360086230	360983	284.50	6380	6750	6210	8200	4420	6310	6537.94	1.48	76340	6696	6502	6406	6212	6116	6455	6165	46	1890	500	4410	10	1	9286800	611	-2.43	2.38	12	3.89	-2705.00	2767.00	14910	20241224	-55.87	5740	20250203	14.63	7780	-15.42	20250102	5740	14.63	20250203	14910	-55.87	20241224	5740	14.63	20250203	0.19	N	177900	500	46 억	137047	N	N	N	N
92	20250213	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	260	2	4.12	1561809000	239856	189.04	6380	6740	6210	8200	4420	6310	6511.44	1.48	49240	6696	6502	6406	6212	6116	6455	6165	46	1890	500	4410	10	1	9286800	610	-2.43	2.37	12	2.58	-2705.00	2767.00	14910	20241224	-55.94	5740	20250203	14.46	7780	-15.55	20250102	5740	14.46	20250203	14910	-55.94	20241224	5740	14.46	20250203	0.19	N	177900	500	46 억	137047	N	N	N	N
93	20250213	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	330	2	5.23	1260399220	193836	152.77	6380	6740	6210	8200	4420	6310	6502.40	1.48	34057	6696	6502	6406	6212	6116	6455	6165	46	1890	500	4410	10	1	9286800	617	-2.45	2.40	12	2.09	-2705.00	2767.00	14910	20241224	-55.47	5740	20250203	15.68	7780	-14.65	20250102	5740	15.68	20250203	14910	-55.47	20241224	5740	15.68	20250203	0.19	N	177900	500	46 억	137047	N	N	N	N
94	20250213	120853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	320	2	5.07	969276610	149725	118.00	6380	6740	6210	8200	4420	6310	6473.71	1.48	23230	6696	6502	6406	6212	6116	6455	6165	46	1890	500	4410	10	1	9286800	616	-2.45	2.40	12	1.61	-2705.00	2767.00	14910	20241224	-55.53	5740	20250203	15.51	7780	-14.78	20250102	5740	15.51	20250203	14910	-55.53	20241224	5740	15.51	20250203	0.19	N	177900	500	46 억	137047	N	N	N	N
95	20250213	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	120	2	1.90	567308870	88703	69.91	6380	6580	6210	8200	4420	6310	6395.60	1.48	6381	6696	6502	6406	6212	6116	6455	6165	46	1890	500	4410	10	1	9286800	597	-2.38	2.32	12	0.96	-2705.00	2767.00	14910	20241224	-56.87	5740	20250203	12.02	7780	-17.35	20250102	5740	12.02	20250203	14910	-56.87	20241224	5740	12.02	20250203	0.19	N	177900	500	46 억	137047	N	N	N	N
96	20250213	100853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	10	2	0.16	453926710	70833	55.83	6380	6580	6210	8200	4420	6310	6408.41	1.48	5541	6696	6502	6406	6212	6116	6455	6165	46	1890	500	4410	10	1	9286800	587	-2.34	2.28	12	0.76	-2705.00	2767.00	14910	20241224	-57.61	5740	20250203	10.10	7780	-18.77	20250102	5740	10.10	20250203	14910	-57.61	20241224	5740	10.10	20250203	0.19	N	177900	500	46 억	137047	N	N	N	N
97	20250213	090849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	40	2	0.63	46893170	7431	5.86	6380	6390	6210	8200	4420	6310	6310.48	1.48	1344	6696	6502	6406	6212	6116	6455	6165	46	1890	500	4410	10	1	9286800	590	-2.35	2.29	12	0.08	-2705.00	2767.00	14910	20241224	-57.41	5740	20250203	10.63	7780	-18.38	20250102	5740	10.63	20250203	14910	-57.41	20241224	5740	10.63	20250203	0.19	N	177900	500	46 억	137047	N	N	N	N
98	20250212	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-220	5	-3.37	808633720	126065	61.17	6520	6600	6310	8480	4580	6530	6414.21	1.44	3397	7010	6770	6600	6360	6190	6685	6275	46	1950	500	4570	10	1	9286800	586	-2.33	2.28	12	1.36	-2705.00	2767.00	14910	20241224	-57.68	5740	20250203	9.93	7780	-18.89	20250102	5740	9.93	20250203	14910	-57.68	20241224	5740	9.93	20250203	0.29	N	177900	500	46 억	133638	N	N	N	N
99	20250212	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-210	5	-3.22	770778420	120080	58.26	6520	6600	6310	8480	4580	6530	6418.58	1.44	1514	7010	6770	6600	6360	6190	6685	6275	46	1950	500	4570	10	1	9286800	587	-2.34	2.28	12	1.29	-2705.00	2767.00	14910	20241224	-57.61	5740	20250203	10.10	7780	-18.77	20250102	5740	10.10	20250203	14910	-57.61	20241224	5740	10.10	20250203	0.29	N	177900	500	46 억	133638	N	N	N	N
100	20250212	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-120	5	-1.84	614029540	95363	46.27	6520	6600	6330	8480	4580	6530	6438.56	1.44	-12158	7010	6770	6600	6360	6190	6685	6275	46	1950	500	4570	10	1	9286800	595	-2.37	2.32	12	1.03	-2705.00	2767.00	14910	20241224	-57.01	5740	20250203	11.67	7780	-17.61	20250102	5740	11.67	20250203	14910	-57.01	20241224	5740	11.67	20250203	0.29	N	177900	500	46 억	133638	N	N	N	N
101	20250212	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-100	5	-1.53	526521660	81680	39.63	6520	6600	6330	8480	4580	6530	6445.82	1.44	-16414	7010	6770	6600	6360	6190	6685	6275	46	1950	500	4570	10	1	9286800	597	-2.38	2.32	12	0.88	-2705.00	2767.00	14910	20241224	-56.87	5740	20250203	12.02	7780	-17.35	20250102	5740	12.02	20250203	14910	-56.87	20241224	5740	12.02	20250203	0.29	N	177900	500	46 억	133638	N	N	N	N
102	20250212	120845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-150	5	-2.30	454186310	70319	34.12	6520	6600	6370	8480	4580	6530	6458.62	1.44	-15748	7010	6770	6600	6360	6190	6685	6275	46	1950	500	4570	10	1	9286800	592	-2.36	2.31	12	0.76	-2705.00	2767.00	14910	20241224	-57.21	5740	20250203	11.15	7780	-17.99	20250102	5740	11.15	20250203	14910	-57.21	20241224	5740	11.15	20250203	0.29	N	177900	500	46 억	133638	N	N	N	N
103	20250212	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-60	5	-0.92	319334690	49317	23.93	6520	6600	6410	8480	4580	6530	6474.79	1.44	-2584	7010	6770	6600	6360	6190	6685	6275	46	1950	500	4570	10	1	9286800	601	-2.39	2.34	12	0.53	-2705.00	2767.00	14910	20241224	-56.61	5740	20250203	12.72	7780	-16.84	20250102	5740	12.72	20250203	14910	-56.61	20241224	5740	12.72	20250203	0.29	N	177900	500	46 억	133638	N	N	N	N
104	20250212	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-70	5	-1.07	224476850	34624	16.80	6520	6600	6410	8480	4580	6530	6482.84	1.44	-1360	7010	6770	6600	6360	6190	6685	6275	46	1950	500	4570	10	1	9286800	600	-2.39	2.33	12	0.37	-2705.00	2767.00	14910	20241224	-56.67	5740	20250203	12.54	7780	-16.97	20250102	5740	12.54	20250203	14910	-56.67	20241224	5740	12.54	20250203	0.29	N	177900	500	46 억	133638	N	N	N	N
105	20250212	090829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-70	5	-1.07	67184410	10313	5.00	6520	6600	6450	8480	4580	6530	6514.04	1.44	-4940	7010	6770	6600	6360	6190	6685	6275	46	1950	500	4570	10	1	9286800	600	-2.39	2.33	12	0.11	-2705.00	2767.00	14910	20241224	-56.67	5740	20250203	12.54	7780	-16.97	20250102	5740	12.54	20250203	14910	-56.67	20241224	5740	12.54	20250203	0.29	N	177900	500	46 억	133638	N	N	N	N
106	20250211	160849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-70	5	-1.06	1329684120	202125	43.40	6620	6840	6430	8580	4620	6600	6578.54	1.81	-31350	7133	6866	6533	6266	5933	7000	6400	46	1980	500	4620	10	1	9286800	606	-2.41	2.36	12	2.18	-2705.00	2767.00	14910	20241224	-56.20	5740	20250203	13.76	7780	-16.07	20250102	5740	13.76	20250203	14910	-56.20	20241224	5740	13.76	20250203	0.18	N	177900	500	46 억	168000	N	N	N	N
107	20250211	150848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-60	5	-0.91	1295419920	196872	42.27	6620	6840	6430	8580	4620	6600	6580.01	1.81	-29651	7133	6866	6533	6266	5933	7000	6400	46	1980	500	4620	10	1	9286800	607	-2.42	2.36	12	2.12	-2705.00	2767.00	14910	20241224	-56.14	5740	20250203	13.94	7780	-15.94	20250102	5740	13.94	20250203	14910	-56.14	20241224	5740	13.94	20250203	0.18	N	177900	500	46 억	168000	N	N	N	N
108	20250211	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-20	5	-0.30	1187305410	180346	38.72	6620	6840	6430	8580	4620	6600	6583.49	1.81	-33668	7133	6866	6533	6266	5933	7000	6400	46	1980	500	4620	10	1	9286800	611	-2.43	2.38	12	1.94	-2705.00	2767.00	14910	20241224	-55.87	5740	20250203	14.63	7780	-15.42	20250102	5740	14.63	20250203	14910	-55.87	20241224	5740	14.63	20250203	0.18	N	177900	500	46 억	168000	N	N	N	N
109	20250211	130848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-60	5	-0.91	1059720970	160857	34.54	6620	6840	6430	8580	4620	6600	6587.97	1.81	-35066	7133	6866	6533	6266	5933	7000	6400	46	1980	500	4620	10	1	9286800	607	-2.42	2.36	12	1.73	-2705.00	2767.00	14910	20241224	-56.14	5740	20250203	13.94	7780	-15.94	20250102	5740	13.94	20250203	14910	-56.14	20241224	5740	13.94	20250203	0.18	N	177900	500	46 억	168000	N	N	N	N
110	20250211	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	-110	5	-1.67	901883290	136523	29.31	6620	6840	6470	8580	4620	6600	6606.09	1.81	-28848	7133	6866	6533	6266	5933	7000	6400	46	1980	500	4620	10	1	9286800	603	-2.40	2.35	12	1.47	-2705.00	2767.00	14910	20241224	-56.47	5740	20250203	13.07	7780	-16.58	20250102	5740	13.07	20250203	14910	-56.47	20241224	5740	13.07	20250203	0.18	N	177900	500	46 억	168000	N	N	N	N
111	20250211	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	-90	5	-1.36	836293440	126425	27.15	6620	6840	6470	8580	4620	6600	6614.94	1.81	-27485	7133	6866	6533	6266	5933	7000	6400	46	1980	500	4620	10	1	9286800	605	-2.41	2.35	12	1.36	-2705.00	2767.00	14910	20241224	-56.34	5740	20250203	13.41	7780	-16.32	20250102	5740	13.41	20250203	14910	-56.34	20241224	5740	13.41	20250203	0.18	N	177900	500	46 억	168000	N	N	N	N
112	20250211	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-70	5	-1.06	637398750	95865	20.58	6620	6840	6510	8580	4620	6600	6648.92	1.81	-27034	7133	6866	6533	6266	5933	7000	6400	46	1980	500	4620	10	1	9286800	606	-2.41	2.36	12	1.03	-2705.00	2767.00	14910	20241224	-56.20	5740	20250203	13.76	7780	-16.07	20250102	5740	13.76	20250203	14910	-56.20	20241224	5740	13.76	20250203	0.18	N	177900	500	46 억	168000	N	N	N	N
113	20250211	090852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	151277380	22855	4.91	6620	6700	6540	8580	4620	6600	6619.01	1.81	-12037	7133	6866	6533	6266	5933	7000	6400	46	1980	500	4620	10	1	9286800	619	-2.47	2.41	12	0.25	-2705.00	2767.00	14910	20241224	-55.26	5740	20250203	16.20	7780	-14.27	20250102	5740	16.20	20250203	14910	-55.26	20241224	5740	16.20	20250203	0.18	N	177900	500	46 억	168000	N	N	N	N
114	20250210	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	290	2	4.60	2994760870	460373	47.34	6350	6800	6200	8200	4420	6310	6504.96	1.22	50402	7263	6786	6443	5966	5623	7025	6205	46	1890	500	4410	10	1	9286800	613	-2.44	2.39	12	4.96	-2705.00	2767.00	14910	20241224	-55.73	5740	20250203	14.98	7780	-15.17	20250102	5740	14.98	20250203	14910	-55.73	20241224	5740	14.98	20250203	0.18	N	177900	500	46 억	113088	N	N	N	N
115	20250210	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	210	2	3.33	2873267390	441843	45.44	6350	6800	6200	8200	4420	6310	6502.92	1.22	47736	7263	6786	6443	5966	5623	7025	6205	46	1890	500	4410	10	1	9286800	605	-2.41	2.36	12	4.76	-2705.00	2767.00	14910	20241224	-56.27	5740	20250203	13.59	7780	-16.20	20250102	5740	13.59	20250203	14910	-56.27	20241224	5740	13.59	20250203	0.18	N	177900	500	46 억	113088	N	N	N	N
116	20250210	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	230	2	3.65	2463344030	379291	39.00	6350	6800	6200	8200	4420	6310	6494.60	1.22	32779	7263	6786	6443	5966	5623	7025	6205	46	1890	500	4410	10	1	9286800	607	-2.42	2.36	12	4.08	-2705.00	2767.00	14910	20241224	-56.14	5740	20250203	13.94	7780	-15.94	20250102	5740	13.94	20250203	14910	-56.14	20241224	5740	13.94	20250203	0.18	N	177900	500	46 억	113088	N	N	N	N
117	20250210	130844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	340	2	5.39	2059406740	317791	32.68	6350	6800	6200	8200	4420	6310	6480.38	1.22	28312	7263	6786	6443	5966	5623	7025	6205	46	1890	500	4410	10	1	9286800	618	-2.46	2.40	12	3.42	-2705.00	2767.00	14910	20241224	-55.40	5740	20250203	15.85	7780	-14.52	20250102	5740	15.85	20250203	14910	-55.40	20241224	5740	15.85	20250203	0.18	N	177900	500	46 억	113088	N	N	N	N
118	20250210	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	160	2	2.54	1024667500	161561	16.61	6350	6510	6200	8200	4420	6310	6342.30	1.22	11375	7263	6786	6443	5966	5623	7025	6205	46	1890	500	4410	10	1	9286800	601	-2.39	2.34	12	1.74	-2705.00	2767.00	14910	20241224	-56.61	5740	20250203	12.72	7780	-16.84	20250102	5740	12.72	20250203	14910	-56.61	20241224	5740	12.72	20250203	0.18	N	177900	500	46 억	113088	N	N	N	N
119	20250210	110837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	10	2	0.16	523593040	83524	8.59	6350	6410	6200	8200	4420	6310	6268.77	1.22	-10333	7263	6786	6443	5966	5623	7025	6205	46	1890	500	4410	10	1	9286800	587	-2.34	2.28	12	0.90	-2705.00	2767.00	14910	20241224	-57.61	5740	20250203	10.10	7780	-18.77	20250102	5740	10.10	20250203	14910	-57.61	20241224	5740	10.10	20250203	0.18	N	177900	500	46 억	113088	N	N	N	N
120	20250210	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-20	5	-0.32	436108210	69623	7.16	6350	6410	6200	8200	4420	6310	6263.85	1.22	-8298	7263	6786	6443	5966	5623	7025	6205	46	1890	500	4410	10	1	9286800	584	-2.33	2.27	12	0.75	-2705.00	2767.00	14910	20241224	-57.81	5740	20250203	9.58	7780	-19.15	20250102	5740	9.58	20250203	14910	-57.81	20241224	5740	9.58	20250203	0.18	N	177900	500	46 억	113088	N	N	N	N
121	20250210	090834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-30	5	-0.48	88612900	14112	1.45	6350	6350	6200	8200	4420	6310	6279.26	1.22	-180	7263	6786	6443	5966	5623	7025	6205	46	1890	500	4410	10	1	9286800	583	-2.32	2.27	12	0.15	-2705.00	2767.00	14910	20241224	-57.88	5740	20250203	9.41	7780	-19.28	20250102	5740	9.41	20250203	14910	-57.88	20241224	5740	9.41	20250203	0.18	N	177900	500	46 억	113088	N	N	N	N
122	20250207	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	210	2	3.44	6345265680	967318	1158.26	6180	6920	6100	7930	4270	6100	6560.19	0.40	76290	6273	6186	6123	6036	5973	6230	6080	46	1830	500	4270	10	1	9286800	586	-2.33	2.28	12	10.42	-2705.00	2767.00	14910	20241224	-57.68	5740	20250203	9.93	7780	-18.89	20250102	5740	9.93	20250203	14910	-57.68	20241224	5740	9.93	20250203	0.12	N	177900	500	46 억	36827	N	N	N	N
123	20250207	150829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	200	2	3.28	6070881520	923762	1106.10	6180	6920	6100	7930	4270	6100	6571.91	0.40	66251	6273	6186	6123	6036	5973	6230	6080	46	1830	500	4270	10	1	9286800	585	-2.33	2.28	12	9.95	-2705.00	2767.00	14910	20241224	-57.75	5740	20250203	9.76	7780	-19.02	20250102	5740	9.76	20250203	14910	-57.75	20241224	5740	9.76	20250203	0.12	N	177900	500	46 억	36827	N	N	N	N
124	20250207	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	540	2	8.85	4827676170	730553	874.76	6180	6920	6100	7930	4270	6100	6608.25	0.40	25630	6273	6186	6123	6036	5973	6230	6080	46	1830	500	4270	10	1	9286800	617	-2.45	2.40	12	7.87	-2705.00	2767.00	14910	20241224	-55.47	5740	20250203	15.68	7780	-14.65	20250102	5740	15.68	20250203	14910	-55.47	20241224	5740	15.68	20250203	0.12	N	177900	500	46 억	36827	N	N	N	N
125	20250207	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	350	2	5.74	1451944360	228312	273.38	6180	6540	6100	7930	4270	6100	6359.47	0.40	1785	6273	6186	6123	6036	5973	6230	6080	46	1830	500	4270	10	1	9286800	599	-2.38	2.33	12	2.46	-2705.00	2767.00	14910	20241224	-56.74	5740	20250203	12.37	7780	-17.10	20250102	5740	12.37	20250203	14910	-56.74	20241224	5740	12.37	20250203	0.12	N	177900	500	46 억	36827	N	N	N	N
126	20250207	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	240	2	3.93	1348790050	212104	253.97	6180	6540	6100	7930	4270	6100	6359.10	0.40	2375	6273	6186	6123	6036	5973	6230	6080	46	1830	500	4270	10	1	9286800	589	-2.34	2.29	12	2.28	-2705.00	2767.00	14910	20241224	-57.48	5740	20250203	10.45	7780	-18.51	20250102	5740	10.45	20250203	14910	-57.48	20241224	5740	10.45	20250203	0.12	N	177900	500	46 억	36827	N	N	N	N
127	20250207	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	360	2	5.90	908508130	143710	172.08	6180	6520	6100	7930	4270	6100	6321.82	0.40	964	6273	6186	6123	6036	5973	6230	6080	46	1830	500	4270	10	1	9286800	600	-2.39	2.33	12	1.55	-2705.00	2767.00	14910	20241224	-56.67	5740	20250203	12.54	7780	-16.97	20250102	5740	12.54	20250203	14910	-56.67	20241224	5740	12.54	20250203	0.12	N	177900	500	46 억	36827	N	N	N	N
128	20250207	100827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	170	2	2.79	378879740	60662	72.64	6180	6340	6100	7930	4270	6100	6245.75	0.40	-2751	6273	6186	6123	6036	5973	6230	6080	46	1830	500	4270	10	1	9286800	582	-2.32	2.27	12	0.65	-2705.00	2767.00	14910	20241224	-57.95	5740	20250203	9.23	7780	-19.41	20250102	5740	9.23	20250203	14910	-57.95	20241224	5740	9.23	20250203	0.12	N	177900	500	46 억	36827	N	N	N	N
129	20250207	090833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	50	2	0.82	45547660	7422	8.89	6180	6180	6100	7930	4270	6100	6136.84	0.40	-5141	6273	6186	6123	6036	5973	6230	6080	46	1830	500	4270	10	1	9286800	571	-2.27	2.22	12	0.08	-2705.00	2767.00	14910	20241224	-58.75	5740	20250203	7.14	7780	-20.95	20250102	5740	7.14	20250203	14910	-58.75	20241224	5740	7.14	20250203	0.12	N	177900	500	46 억	36827	N	N	N	N
130	20250206	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	20	2	0.33	507217270	83029	34.73	6080	6210	6060	7900	4260	6080	6108.93	0.44	-4912	6673	6376	6093	5796	5513	6525	5945	46	1820	500	4250	10	1	9286800	566	-2.26	2.20	12	0.89	-2705.00	2767.00	14910	20241224	-59.09	5740	20250203	6.27	7780	-21.59	20250102	5740	6.27	20250203	14910	-59.09	20241224	5740	6.27	20250203	0.09	N	177900	500	46 억	40827	N	N	N	N
131	20250206	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	10	2	0.16	478073000	78249	32.73	6080	6210	6060	7900	4260	6080	6109.66	0.44	-4607	6673	6376	6093	5796	5513	6525	5945	46	1820	500	4250	10	1	9286800	566	-2.25	2.20	12	0.84	-2705.00	2767.00	14910	20241224	-59.15	5740	20250203	6.10	7780	-21.72	20250102	5740	6.10	20250203	14910	-59.15	20241224	5740	6.10	20250203	0.09	N	177900	500	46 억	40827	N	N	N	N
132	20250206	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	70	2	1.15	400680860	65550	27.42	6080	6210	6060	7900	4260	6080	6112.62	0.44	-6675	6673	6376	6093	5796	5513	6525	5945	46	1820	500	4250	10	1	9286800	571	-2.27	2.22	12	0.71	-2705.00	2767.00	14910	20241224	-58.75	5740	20250203	7.14	7780	-20.95	20250102	5740	7.14	20250203	14910	-58.75	20241224	5740	7.14	20250203	0.09	N	177900	500	46 억	40827	N	N	N	N
133	20250206	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	20	2	0.33	305557430	50122	20.96	6080	6180	6060	7900	4260	6080	6096.29	0.44	-5427	6673	6376	6093	5796	5513	6525	5945	46	1820	500	4250	10	1	9286800	566	-2.26	2.20	12	0.54	-2705.00	2767.00	14910	20241224	-59.09	5740	20250203	6.27	7780	-21.59	20250102	5740	6.27	20250203	14910	-59.09	20241224	5740	6.27	20250203	0.09	N	177900	500	46 억	40827	N	N	N	N
134	20250206	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	0	3	0.00	258614340	42419	17.74	6080	6180	6060	7900	4260	6080	6096.68	0.44	-6669	6673	6376	6093	5796	5513	6525	5945	46	1820	500	4250	10	1	9286800	565	-2.25	2.20	12	0.46	-2705.00	2767.00	14910	20241224	-59.22	5740	20250203	5.92	7780	-21.85	20250102	5740	5.92	20250203	14910	-59.22	20241224	5740	5.92	20250203	0.09	N	177900	500	46 억	40827	N	N	N	N
135	20250206	110800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	20	2	0.33	206594410	33884	14.17	6080	6180	6060	7900	4260	6080	6097.13	0.44	-6909	6673	6376	6093	5796	5513	6525	5945	46	1820	500	4250	10	1	9286800	566	-2.26	2.20	12	0.36	-2705.00	2767.00	14910	20241224	-59.09	5740	20250203	6.27	7780	-21.59	20250102	5740	6.27	20250203	14910	-59.09	20241224	5740	6.27	20250203	0.09	N	177900	500	46 억	40827	N	N	N	N
136	20250206	100801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	10	2	0.16	145712570	23910	10.00	6080	6180	6060	7900	4260	6080	6094.24	0.44	-5180	6673	6376	6093	5796	5513	6525	5945	46	1820	500	4250	10	1	9286800	566	-2.25	2.20	12	0.26	-2705.00	2767.00	14910	20241224	-59.15	5740	20250203	6.10	7780	-21.72	20250102	5740	6.10	20250203	14910	-59.15	20241224	5740	6.10	20250203	0.09	N	177900	500	46 억	40827	N	N	N	N
137	20250206	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	20	2	0.33	34035790	5581	2.33	6080	6180	6080	7900	4260	6080	6098.68	0.44	-2850	6673	6376	6093	5796	5513	6525	5945	46	1820	500	4250	10	1	9286800	566	-2.26	2.20	12	0.06	-2705.00	2767.00	14910	20241224	-59.09	5740	20250203	6.27	7780	-21.59	20250102	5740	6.27	20250203	14910	-59.09	20241224	5740	6.27	20250203	0.09	N	177900	500	46 억	40827	N	N	N	N
138	20250205	160759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	270	2	4.65	1461134340	238283	349.86	5890	6390	5810	7550	4070	5810	6131.93	0.14	29008	6016	5912	5836	5732	5656	5875	5695	46	1740	500	4060	10	1	9286800	565	-2.25	2.20	12	2.57	-2705.00	2767.00	14910	20241224	-59.22	5740	20250203	5.92	7780	-21.85	20250102	5740	5.92	20250203	14910	-59.22	20241224	5740	5.92	20250203	0.09	N	177900	500	46 억	12944	N	N	N	N
139	20250205	150803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	270	2	4.65	1420852840	231656	340.13	5890	6390	5810	7550	4070	5810	6133.46	0.14	27332	6016	5912	5836	5732	5656	5875	5695	46	1740	500	4060	10	1	9286800	565	-2.25	2.20	12	2.49	-2705.00	2767.00	14910	20241224	-59.22	5740	20250203	5.92	7780	-21.85	20250102	5740	5.92	20250203	14910	-59.22	20241224	5740	5.92	20250203	0.09	N	177900	500	46 억	12944	N	N	N	N
140	20250205	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	330	2	5.68	1318984270	214947	315.60	5890	6390	5810	7550	4070	5810	6136.32	0.14	23562	6016	5912	5836	5732	5656	5875	5695	46	1740	500	4060	10	1	9286800	570	-2.27	2.22	12	2.31	-2705.00	2767.00	14910	20241224	-58.82	5740	20250203	6.97	7780	-21.08	20250102	5740	6.97	20250203	14910	-58.82	20241224	5740	6.97	20250203	0.09	N	177900	500	46 억	12944	N	N	N	N
141	20250205	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	320	2	5.51	1262244540	205689	302.00	5890	6390	5810	7550	4070	5810	6136.67	0.14	22577	6016	5912	5836	5732	5656	5875	5695	46	1740	500	4060	10	1	9286800	569	-2.27	2.22	12	2.21	-2705.00	2767.00	14910	20241224	-58.89	5740	20250203	6.79	7780	-21.21	20250102	5740	6.79	20250203	14910	-58.89	20241224	5740	6.79	20250203	0.09	N	177900	500	46 억	12944	N	N	N	N
142	20250205	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	390	2	6.71	1098870630	179266	263.21	5890	6390	5810	7550	4070	5810	6129.83	0.14	17899	6016	5912	5836	5732	5656	5875	5695	46	1740	500	4060	10	1	9286800	576	-2.29	2.24	12	1.93	-2705.00	2767.00	14910	20241224	-58.42	5740	20250203	8.01	7780	-20.31	20250102	5740	8.01	20250203	14910	-58.42	20241224	5740	8.01	20250203	0.09	N	177900	500	46 억	12944	N	N	N	N
143	20250205	110800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	350	2	6.02	576673170	95563	140.31	5890	6200	5810	7550	4070	5810	6034.48	0.14	3704	6016	5912	5836	5732	5656	5875	5695	46	1740	500	4060	10	1	9286800	572	-2.28	2.23	12	1.03	-2705.00	2767.00	14910	20241224	-58.69	5740	20250203	7.32	7780	-20.82	20250102	5740	7.32	20250203	14910	-58.69	20241224	5740	7.32	20250203	0.09	N	177900	500	46 억	12944	N	N	N	N
144	20250205	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	140	2	2.41	257164730	43165	63.38	5890	6070	5810	7550	4070	5810	5957.71	0.14	8860	6016	5912	5836	5732	5656	5875	5695	46	1740	500	4060	10	1	9286800	553	-2.20	2.15	12	0.46	-2705.00	2767.00	14910	20241224	-60.09	5740	20250203	3.66	7780	-23.52	20250102	5740	3.66	20250203	14910	-60.09	20241224	5740	3.66	20250203	0.09	N	177900	500	46 억	12944	N	N	N	N
145	20250205	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	40	2	0.69	53248980	9031	13.26	5890	5960	5850	7550	4070	5810	5896.24	0.14	2153	6016	5912	5836	5732	5656	5875	5695	46	1740	500	4060	10	1	9286800	543	-2.16	2.11	12	0.10	-2705.00	2767.00	14910	20241224	-60.76	5740	20250203	1.92	7780	-24.81	20250102	5740	1.92	20250203	14910	-60.76	20241224	5740	1.92	20250203	0.09	N	177900	500	46 억	12944	N	N	N	N
146	20250204	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	30	2	0.52	393531840	67409	39.56	5890	5940	5760	7510	4050	5780	5838.49	0.11	2285	6353	6066	5903	5616	5453	5985	5535	46	1730	500	4040	10	1	9286800	540	-2.15	2.10	12	0.73	-2705.00	2767.00	14910	20241224	-61.03	5740	20250203	1.22	7780	-25.32	20250102	5740	1.22	20250203	14910	-61.03	20241224	5740	1.22	20250203	0.10	N	177900	500	46 억	10662	N	N	N	N
147	20250204	150753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	10	2	0.17	370611640	63459	37.24	5890	5940	5760	7510	4050	5780	5840.17	0.11	1818	6353	6066	5903	5616	5453	5985	5535	46	1730	500	4040	10	1	9286800	538	-2.14	2.09	12	0.68	-2705.00	2767.00	14910	20241224	-61.17	5740	20250203	0.87	7780	-25.58	20250102	5740	0.87	20250203	14910	-61.17	20241224	5740	0.87	20250203	0.10	N	177900	500	46 억	10662	N	N	N	N
148	20250204	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	90	2	1.56	287062670	49026	28.77	5890	5940	5780	7510	4050	5780	5855.31	0.11	980	6353	6066	5903	5616	5453	5985	5535	46	1730	500	4040	10	1	9286800	545	-2.17	2.12	12	0.53	-2705.00	2767.00	14910	20241224	-60.63	5740	20250203	2.26	7780	-24.55	20250102	5740	2.26	20250203	14910	-60.63	20241224	5740	2.26	20250203	0.10	N	177900	500	46 억	10662	N	N	N	N
149	20250204	130755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	70	2	1.21	251805840	42995	25.23	5890	5940	5780	7510	4050	5780	5856.63	0.11	1412	6353	6066	5903	5616	5453	5985	5535	46	1730	500	4040	10	1	9286800	543	-2.16	2.11	12	0.46	-2705.00	2767.00	14910	20241224	-60.76	5740	20250203	1.92	7780	-24.81	20250102	5740	1.92	20250203	14910	-60.76	20241224	5740	1.92	20250203	0.10	N	177900	500	46 억	10662	N	N	N	N
150	20250204	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	120	2	2.08	213667390	36477	21.41	5890	5940	5780	7510	4050	5780	5857.59	0.11	667	6353	6066	5903	5616	5453	5985	5535	46	1730	500	4040	10	1	9286800	548	-2.18	2.13	12	0.39	-2705.00	2767.00	14910	20241224	-60.43	5740	20250203	2.79	7780	-24.16	20250102	5740	2.79	20250203	14910	-60.43	20241224	5740	2.79	20250203	0.10	N	177900	500	46 억	10662	N	N	N	N
151	20250204	110744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	120	2	2.08	174077530	29759	17.47	5890	5940	5780	7510	4050	5780	5849.58	0.11	844	6353	6066	5903	5616	5453	5985	5535	46	1730	500	4040	10	1	9286800	548	-2.18	2.13	12	0.32	-2705.00	2767.00	14910	20241224	-60.43	5740	20250203	2.79	7780	-24.16	20250102	5740	2.79	20250203	14910	-60.43	20241224	5740	2.79	20250203	0.10	N	177900	500	46 억	10662	N	N	N	N
152	20250204	100750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	100	2	1.73	131403330	22507	13.21	5890	5940	5780	7510	4050	5780	5838.33	0.11	1644	6353	6066	5903	5616	5453	5985	5535	46	1730	500	4040	10	1	9286800	546	-2.17	2.13	12	0.24	-2705.00	2767.00	14910	20241224	-60.56	5740	20250203	2.44	7780	-24.42	20250102	5740	2.44	20250203	14910	-60.56	20241224	5740	2.44	20250203	0.10	N	177900	500	46 억	10662	N	N	N	N
153	20250204	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	70	2	1.21	13421050	2299	1.35	5890	5900	5800	7510	4050	5780	5837.78	0.11	-77	6353	6066	5903	5616	5453	5985	5535	46	1730	500	4040	10	1	9286800	543	-2.16	2.11	12	0.02	-2705.00	2767.00	14910	20241224	-60.76	5740	20250203	1.92	7780	-24.81	20250102	5740	1.92	20250203	14910	-60.76	20241224	5740	1.92	20250203	0.10	N	177900	500	46 억	10662	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History