KissMeData/237750/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-65	5	-1.61	99140670	25037	357.31	4040	4040	3935	5240	2825	4035	3959.77	1.15	-809	4105	4070	4040	4005	3975	4055	3990	32	1205	500	2580	5	1	6496600	258	7.08	0.36	12	0.39	561.00	11052.00	7640	20240508	-48.04	3280	20241209	21.04	4475	-11.28	20250117	3935	0.89	20250228	7640	-48.04	20240508	3280	21.04	20241209	1.03	N	237750	500	32 억	74397	N	N	N	N
3	20250228	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	-60	5	-1.49	93531000	23625	337.16	4040	4040	3935	5240	2825	4035	3958.98	1.15	-308	4105	4070	4040	4005	3975	4055	3990	32	1205	500	2580	5	1	6496600	258	7.09	0.36	12	0.36	561.00	11052.00	7640	20240508	-47.97	3280	20241209	21.19	4475	-11.17	20250117	3935	1.02	20250228	7640	-47.97	20240508	3280	21.19	20241209	1.03	N	237750	500	32 억	74397	N	N	N	N
4	20250228	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-75	5	-1.86	84466525	21337	304.51	4040	4040	3935	5240	2825	4035	3958.69	1.15	-87	4105	4070	4040	4005	3975	4055	3990	32	1205	500	2580	5	1	6496600	257	7.06	0.36	12	0.33	561.00	11052.00	7640	20240508	-48.17	3280	20241209	20.73	4475	-11.51	20250117	3935	0.64	20250228	7640	-48.17	20240508	3280	20.73	20241209	1.03	N	237750	500	32 억	74397	N	N	N	N
5	20250228	131103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-85	5	-2.11	84224480	21276	303.64	4040	4040	3935	5240	2825	4035	3958.66	1.15	-59	4105	4070	4040	4005	3975	4055	3990	32	1205	500	2580	5	1	6496600	257	7.04	0.36	12	0.33	561.00	11052.00	7640	20240508	-48.30	3280	20241209	20.43	4475	-11.73	20250117	3935	0.38	20250228	7640	-48.30	20240508	3280	20.43	20241209	1.03	N	237750	500	32 억	74397	N	N	N	N
6	20250228	121059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-85	5	-2.11	76959220	19438	277.41	4040	4040	3935	5240	2825	4035	3959.21	1.15	-46	4105	4070	4040	4005	3975	4055	3990	32	1205	500	2580	5	1	6496600	257	7.04	0.36	12	0.30	561.00	11052.00	7640	20240508	-48.30	3280	20241209	20.43	4475	-11.73	20250117	3935	0.38	20250228	7640	-48.30	20240508	3280	20.43	20241209	1.03	N	237750	500	32 억	74397	N	N	N	N
7	20250228	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-85	5	-2.11	71124505	17961	256.33	4040	4040	3935	5240	2825	4035	3959.94	1.15	171	4105	4070	4040	4005	3975	4055	3990	32	1205	500	2580	5	1	6496600	257	7.04	0.36	12	0.28	561.00	11052.00	7640	20240508	-48.30	3280	20241209	20.43	4475	-11.73	20250117	3935	0.38	20250228	7640	-48.30	20240508	3280	20.43	20241209	1.03	N	237750	500	32 억	74397	N	N	N	N
8	20250228	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-90	5	-2.23	56323350	14209	202.78	4040	4040	3940	5240	2825	4035	3963.92	1.15	185	4105	4070	4040	4005	3975	4055	3990	32	1205	500	2580	5	1	6496600	256	7.03	0.36	12	0.22	561.00	11052.00	7640	20240508	-48.36	3280	20241209	20.27	4475	-11.84	20250117	3940	0.13	20250228	7640	-48.36	20240508	3280	20.27	20241209	1.03	N	237750	500	32 억	74397	N	N	N	N
9	20250228	091104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-30	5	-0.74	4720140	1175	16.77	4040	4040	4005	5240	2825	4035	4017.14	1.15	-550	4105	4070	4040	4005	3975	4055	3990	32	1205	500	2580	5	1	6496600	260	7.14	0.36	12	0.02	561.00	11052.00	7640	20240508	-47.58	3280	20241209	22.10	4475	-10.50	20250117	3995	0.25	20250212	7640	-47.58	20240508	3280	22.10	20241209	1.03	N	237750	500	32 억	74397	N	N	N	N
10	20250227	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-5	5	-0.12	28135935	6987	94.52	4040	4075	4010	5250	2830	4040	4026.90	1.16	-704	4080	4060	4035	4015	3990	4062	4017	32	1210	500	2580	5	1	6496600	262	7.19	0.37	12	0.11	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.02	N	237750	500	32 억	75101	N	N	N	N
11	20250227	151053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-30	5	-0.74	23678260	5877	79.50	4040	4075	4010	5250	2830	4040	4028.97	1.16	-447	4080	4060	4035	4015	3990	4062	4017	32	1210	500	2580	5	1	6496600	261	7.15	0.36	12	0.09	561.00	11052.00	7640	20240508	-47.51	3280	20241209	22.26	4475	-10.39	20250117	3995	0.38	20250212	7640	-47.51	20240508	3280	22.26	20241209	1.02	N	237750	500	32 억	75101	N	N	N	N
12	20250227	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-25	5	-0.62	19965910	4952	66.99	4040	4075	4015	5250	2830	4040	4031.89	1.16	-545	4080	4060	4035	4015	3990	4062	4017	32	1210	500	2580	5	1	6496600	261	7.16	0.36	12	0.08	561.00	11052.00	7640	20240508	-47.45	3280	20241209	22.41	4475	-10.28	20250117	3995	0.50	20250212	7640	-47.45	20240508	3280	22.41	20241209	1.02	N	237750	500	32 억	75101	N	N	N	N
13	20250227	131053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-25	5	-0.62	18480045	4582	61.99	4040	4075	4015	5250	2830	4040	4033.18	1.16	-545	4080	4060	4035	4015	3990	4062	4017	32	1210	500	2580	5	1	6496600	261	7.16	0.36	12	0.07	561.00	11052.00	7640	20240508	-47.45	3280	20241209	22.41	4475	-10.28	20250117	3995	0.50	20250212	7640	-47.45	20240508	3280	22.41	20241209	1.02	N	237750	500	32 억	75101	N	N	N	N
14	20250227	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-10	5	-0.25	13284885	3290	44.51	4040	4075	4025	5250	2830	4040	4037.96	1.16	-611	4080	4060	4035	4015	3990	4062	4017	32	1210	500	2580	5	1	6496600	262	7.18	0.36	12	0.05	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	4475	-9.94	20250117	3995	0.88	20250212	7640	-47.25	20240508	3280	22.87	20241209	1.02	N	237750	500	32 억	75101	N	N	N	N
15	20250227	111058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-10	5	-0.25	12047675	2983	40.35	4040	4075	4030	5250	2830	4040	4038.78	1.16	-629	4080	4060	4035	4015	3990	4062	4017	32	1210	500	2580	5	1	6496600	262	7.18	0.36	12	0.05	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	4475	-9.94	20250117	3995	0.88	20250212	7640	-47.25	20240508	3280	22.87	20241209	1.02	N	237750	500	32 억	75101	N	N	N	N
16	20250227	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	0	3	0.00	8020750	1986	26.87	4040	4075	4030	5250	2830	4040	4038.65	1.16	-156	4080	4060	4035	4015	3990	4062	4017	32	1210	500	2580	5	1	6496600	262	7.20	0.37	12	0.03	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	3995	1.13	20250212	7640	-47.12	20240508	3280	23.17	20241209	1.02	N	237750	500	32 억	75101	N	N	N	N
17	20250227	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-10	5	-0.25	2088640	517	6.99	4040	4040	4030	5250	2830	4040	4039.92	1.16	-76	4080	4060	4035	4015	3990	4062	4017	32	1210	500	2580	5	1	6496600	262	7.18	0.36	12	0.01	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	4475	-9.94	20250117	3995	0.88	20250212	7640	-47.25	20240508	3280	22.87	20241209	1.02	N	237750	500	32 억	75101	N	N	N	N
18	20250226	161052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	5	2	0.12	29766665	7392	79.14	4040	4055	4010	5240	2825	4035	4026.88	1.15	230	4111	4072	4051	4012	3991	4062	4002	32	1205	500	2580	5	1	6496600	262	7.20	0.37	12	0.11	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	3995	1.13	20250212	7640	-47.12	20240508	3280	23.17	20241209	1.06	N	237750	500	32 억	74871	N	N	N	N
19	20250226	151057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	10	2	0.25	22675725	5637	60.35	4040	4055	4010	5240	2825	4035	4022.66	1.15	99	4111	4072	4051	4012	3991	4062	4002	32	1205	500	2580	5	1	6496600	263	7.21	0.37	12	0.09	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	4475	-9.61	20250117	3995	1.25	20250212	7640	-47.05	20240508	3280	23.32	20241209	1.06	N	237750	500	32 억	74871	N	N	N	N
20	20250226	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	0	3	0.00	21710555	5398	57.79	4040	4055	4010	5240	2825	4035	4021.96	1.15	9	4111	4072	4051	4012	3991	4062	4002	32	1205	500	2580	5	1	6496600	262	7.19	0.37	12	0.08	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.06	N	237750	500	32 억	74871	N	N	N	N
21	20250226	131052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-5	5	-0.12	17868630	4447	47.61	4040	4055	4010	5240	2825	4035	4018.13	1.15	8	4111	4072	4051	4012	3991	4062	4002	32	1205	500	2580	5	1	6496600	262	7.18	0.36	12	0.07	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	4475	-9.94	20250117	3995	0.88	20250212	7640	-47.25	20240508	3280	22.87	20241209	1.06	N	237750	500	32 억	74871	N	N	N	N
22	20250226	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	10	2	0.25	17525540	4362	46.70	4040	4055	4010	5240	2825	4035	4017.78	1.15	8	4111	4072	4051	4012	3991	4062	4002	32	1205	500	2580	5	1	6496600	263	7.21	0.37	12	0.07	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	4475	-9.61	20250117	3995	1.25	20250212	7640	-47.05	20240508	3280	23.32	20241209	1.06	N	237750	500	32 억	74871	N	N	N	N
23	20250226	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	5	2	0.12	17311420	4309	46.13	4040	4055	4010	5240	2825	4035	4017.50	1.15	29	4111	4072	4051	4012	3991	4062	4002	32	1205	500	2580	5	1	6496600	262	7.20	0.37	12	0.07	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	3995	1.13	20250212	7640	-47.12	20240508	3280	23.17	20241209	1.06	N	237750	500	32 억	74871	N	N	N	N
24	20250226	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	5	2	0.12	9283165	2309	24.72	4040	4055	4010	5240	2825	4035	4020.43	1.15	41	4111	4072	4051	4012	3991	4062	4002	32	1205	500	2580	5	1	6496600	262	7.20	0.37	12	0.04	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	3995	1.13	20250212	7640	-47.12	20240508	3280	23.17	20241209	1.06	N	237750	500	32 억	74871	N	N	N	N
25	20250226	091059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-25	5	-0.62	3960800	984	10.54	4040	4055	4010	5240	2825	4035	4025.20	1.15	56	4111	4072	4051	4012	3991	4062	4002	32	1205	500	2580	5	1	6496600	261	7.15	0.36	12	0.02	561.00	11052.00	7640	20240508	-47.51	3280	20241209	22.26	4475	-10.39	20250117	3995	0.38	20250212	7640	-47.51	20240508	3280	22.26	20241209	1.06	N	237750	500	32 억	74871	N	N	N	N
26	20250225	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-55	5	-1.34	37791025	9339	63.65	4090	4090	4030	5310	2865	4090	4046.58	1.15	52	4210	4150	4100	4040	3990	4125	4015	32	1220	500	2610	5	1	6496600	262	7.19	0.37	12	0.14	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.05	N	237750	500	32 억	74819	N	N	N	N
27	20250225	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-60	5	-1.47	35350500	8734	59.52	4090	4090	4030	5310	2865	4090	4047.46	1.15	207	4210	4150	4100	4040	3990	4125	4015	32	1220	500	2610	5	1	6496600	262	7.18	0.36	12	0.13	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	4475	-9.94	20250117	3995	0.88	20250212	7640	-47.25	20240508	3280	22.87	20241209	1.05	N	237750	500	32 억	74819	N	N	N	N
28	20250225	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-55	5	-1.34	24590800	6066	41.34	4090	4090	4035	5310	2865	4090	4053.87	1.15	218	4210	4150	4100	4040	3990	4125	4015	32	1220	500	2610	5	1	6496600	262	7.19	0.37	12	0.09	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.05	N	237750	500	32 억	74819	N	N	N	N
29	20250225	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-40	5	-0.98	17196330	4237	28.88	4090	4090	4050	5310	2865	4090	4058.61	1.15	235	4210	4150	4100	4040	3990	4125	4015	32	1220	500	2610	5	1	6496600	263	7.22	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	3995	1.38	20250212	7640	-46.99	20240508	3280	23.48	20241209	1.05	N	237750	500	32 억	74819	N	N	N	N
30	20250225	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-35	5	-0.86	16344930	4027	27.44	4090	4090	4050	5310	2865	4090	4058.84	1.15	385	4210	4150	4100	4040	3990	4125	4015	32	1220	500	2610	5	1	6496600	263	7.23	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.92	3280	20241209	23.63	4475	-9.39	20250117	3995	1.50	20250212	7640	-46.92	20240508	3280	23.63	20241209	1.05	N	237750	500	32 억	74819	N	N	N	N
31	20250225	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-30	5	-0.73	15991985	3940	26.85	4090	4090	4050	5310	2865	4090	4058.88	1.15	385	4210	4150	4100	4040	3990	4125	4015	32	1220	500	2610	5	1	6496600	264	7.24	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	4475	-9.27	20250117	3995	1.63	20250212	7640	-46.86	20240508	3280	23.78	20241209	1.05	N	237750	500	32 억	74819	N	N	N	N
32	20250225	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-30	5	-0.73	7661460	1885	12.85	4090	4090	4055	5310	2865	4090	4064.44	1.15	283	4210	4150	4100	4040	3990	4125	4015	32	1220	500	2610	5	1	6496600	264	7.24	0.37	12	0.03	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	4475	-9.27	20250117	3995	1.63	20250212	7640	-46.86	20240508	3280	23.78	20241209	1.05	N	237750	500	32 억	74819	N	N	N	N
33	20250225	091048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-25	5	-0.61	1722700	422	2.88	4090	4090	4065	5310	2865	4090	4082.23	1.15	-222	4210	4150	4100	4040	3990	4125	4015	32	1220	500	2610	5	1	6496600	264	7.25	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.79	3280	20241209	23.93	4475	-9.16	20250117	3995	1.75	20250212	7640	-46.79	20240508	3280	23.93	20241209	1.05	N	237750	500	32 억	74819	N	N	N	N
34	20250224	161036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-70	5	-1.68	59801075	14666	236.40	4160	4160	4050	5400	2915	4160	4077.53	1.15	-63	4253	4206	4153	4106	4053	4180	4080	32	1240	500	2660	5	1	6496600	266	7.29	0.37	12	0.23	561.00	11052.00	7640	20240508	-46.47	3280	20241209	24.70	4475	-8.60	20250117	3995	2.38	20250212	7640	-46.47	20240508	3280	24.70	20241209	1.07	N	237750	500	32 억	74882	N	N	N	N
35	20250224	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-75	5	-1.80	58304140	14300	230.50	4160	4160	4050	5400	2915	4160	4077.21	1.15	168	4253	4206	4153	4106	4053	4180	4080	32	1240	500	2660	5	1	6496600	265	7.28	0.37	12	0.22	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4475	-8.72	20250117	3995	2.25	20250212	7640	-46.53	20240508	3280	24.54	20241209	1.07	N	237750	500	32 억	74882	N	N	N	N
36	20250224	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-85	5	-2.04	47061945	11542	186.04	4160	4160	4050	5400	2915	4160	4077.45	1.15	34	4253	4206	4153	4106	4053	4180	4080	32	1240	500	2660	5	1	6496600	265	7.26	0.37	12	0.18	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	3995	2.00	20250212	7640	-46.66	20240508	3280	24.24	20241209	1.07	N	237750	500	32 억	74882	N	N	N	N
37	20250224	131035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-70	5	-1.68	41993070	10298	165.99	4160	4160	4050	5400	2915	4160	4077.79	1.15	-107	4253	4206	4153	4106	4053	4180	4080	32	1240	500	2660	5	1	6496600	266	7.29	0.37	12	0.16	561.00	11052.00	7640	20240508	-46.47	3280	20241209	24.70	4475	-8.60	20250117	3995	2.38	20250212	7640	-46.47	20240508	3280	24.70	20241209	1.07	N	237750	500	32 억	74882	N	N	N	N
38	20250224	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-110	5	-2.64	41218885	10108	162.93	4160	4160	4050	5400	2915	4160	4077.85	1.15	-69	4253	4206	4153	4106	4053	4180	4080	32	1240	500	2660	5	1	6496600	263	7.22	0.37	12	0.16	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	3995	1.38	20250212	7640	-46.99	20240508	3280	23.48	20241209	1.07	N	237750	500	32 억	74882	N	N	N	N
39	20250224	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-110	5	-2.64	32857260	8048	129.72	4160	4160	4050	5400	2915	4160	4082.66	1.15	1	4253	4206	4153	4106	4053	4180	4080	32	1240	500	2660	5	1	6496600	263	7.22	0.37	12	0.12	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	3995	1.38	20250212	7640	-46.99	20240508	3280	23.48	20241209	1.07	N	237750	500	32 억	74882	N	N	N	N
40	20250224	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-25	5	-0.60	2908765	701	11.30	4160	4160	4135	5400	2915	4160	4149.45	1.15	-76	4253	4206	4153	4106	4053	4180	4080	32	1240	500	2660	5	1	6496600	269	7.37	0.37	12	0.01	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	3995	3.50	20250212	7640	-45.88	20240508	3280	26.07	20241209	1.07	N	237750	500	32 억	74882	N	N	N	N
41	20250224	091037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-25	5	-0.60	1376730	331	5.34	4160	4160	4135	5400	2915	4160	4159.31	1.15	-11	4253	4206	4153	4106	4053	4180	4080	32	1240	500	2660	5	1	6496600	269	7.37	0.37	12	0.01	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	3995	3.50	20250212	7640	-45.88	20240508	3280	26.07	20241209	1.07	N	237750	500	32 억	74882	N	N	N	N
42	20250221	161027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	25	2	0.60	25756760	6203	50.99	4200	4200	4100	5370	2895	4135	4152.31	1.16	-228	4298	4216	4158	4076	4018	4257	4117	32	1235	500	2640	5	1	6496600	270	7.42	0.38	12	0.10	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	3995	4.13	20250212	7640	-45.55	20240508	3280	26.83	20241209	1.12	N	237750	500	32 억	75110	N	N	N	N
43	20250221	151031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	15	2	0.36	19758265	4760	39.13	4200	4200	4100	5370	2895	4135	4150.90	1.16	-222	4298	4216	4158	4076	4018	4257	4117	32	1235	500	2640	5	1	6496600	270	7.40	0.38	12	0.07	561.00	11052.00	7640	20240508	-45.68	3280	20241209	26.52	4475	-7.26	20250117	3995	3.88	20250212	7640	-45.68	20240508	3280	26.52	20241209	1.12	N	237750	500	32 억	75110	N	N	N	N
44	20250221	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-5	5	-0.12	19119965	4606	37.86	4200	4200	4100	5370	2895	4135	4151.10	1.16	-74	4298	4216	4158	4076	4018	4257	4117	32	1235	500	2640	5	1	6496600	268	7.36	0.37	12	0.07	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4475	-7.71	20250117	3995	3.38	20250212	7640	-45.94	20240508	3280	25.91	20241209	1.12	N	237750	500	32 억	75110	N	N	N	N
45	20250221	131030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	-10	5	-0.24	18182060	4379	36.00	4200	4200	4100	5370	2895	4135	4152.10	1.16	-74	4298	4216	4158	4076	4018	4257	4117	32	1235	500	2640	5	1	6496600	268	7.35	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	3995	3.25	20250212	7640	-46.01	20240508	3280	25.76	20241209	1.12	N	237750	500	32 억	75110	N	N	N	N
46	20250221	121031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-15	5	-0.36	17356750	4179	34.35	4200	4200	4100	5370	2895	4135	4153.33	1.16	-99	4298	4216	4158	4076	4018	4257	4117	32	1235	500	2640	5	1	6496600	268	7.34	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	3995	3.13	20250212	7640	-46.07	20240508	3280	25.61	20241209	1.12	N	237750	500	32 억	75110	N	N	N	N
47	20250221	111027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	10	2	0.24	13432360	3227	26.53	4200	4200	4100	5370	2895	4135	4162.49	1.16	-205	4298	4216	4158	4076	4018	4257	4117	32	1235	500	2640	5	1	6496600	269	7.39	0.38	12	0.05	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.12	N	237750	500	32 억	75110	N	N	N	N
48	20250221	101028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	10	2	0.24	13208955	3173	26.08	4200	4200	4100	5370	2895	4135	4162.92	1.16	-202	4298	4216	4158	4076	4018	4257	4117	32	1235	500	2640	5	1	6496600	269	7.39	0.38	12	0.05	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.12	N	237750	500	32 억	75110	N	N	N	N
49	20250221	091032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	35	2	0.85	7530255	1795	14.76	4200	4200	4140	5370	2895	4135	4195.13	1.16	-452	4298	4216	4158	4076	4018	4257	4117	32	1235	500	2640	5	1	6496600	271	7.43	0.38	12	0.03	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	3995	4.38	20250212	7640	-45.42	20240508	3280	27.13	20241209	1.12	N	237750	500	32 억	75110	N	N	N	N
50	20250220	161024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-35	5	-0.84	50272600	12148	99.52	4115	4240	4100	5420	2920	4170	4138.55	1.16	-110	4226	4197	4166	4137	4106	4212	4152	32	1250	500	2660	5	1	6496600	269	7.37	0.37	12	0.19	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	3995	3.50	20250212	7640	-45.88	20240508	3280	26.07	20241209	1.12	N	237750	500	32 억	75220	N	N	N	N
51	20250220	151026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-35	5	-0.84	47311985	11432	93.65	4115	4240	4100	5420	2920	4170	4138.56	1.16	-99	4226	4197	4166	4137	4106	4212	4152	32	1250	500	2660	5	1	6496600	269	7.37	0.37	12	0.18	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	3995	3.50	20250212	7640	-45.88	20240508	3280	26.07	20241209	1.12	N	237750	500	32 억	75220	N	N	N	N
52	20250220	141027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-10	5	-0.24	39190050	9457	77.47	4115	4240	4105	5420	2920	4170	4144.03	1.16	-194	4226	4197	4166	4137	4106	4212	4152	32	1250	500	2660	5	1	6496600	270	7.42	0.38	12	0.15	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	3995	4.13	20250212	7640	-45.55	20240508	3280	26.83	20241209	1.12	N	237750	500	32 억	75220	N	N	N	N
53	20250220	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-5	5	-0.12	39019480	9416	77.14	4115	4240	4105	5420	2920	4170	4143.95	1.16	-187	4226	4197	4166	4137	4106	4212	4152	32	1250	500	2660	5	1	6496600	271	7.42	0.38	12	0.14	561.00	11052.00	7640	20240508	-45.48	3280	20241209	26.98	4475	-6.93	20250117	3995	4.26	20250212	7640	-45.48	20240508	3280	26.98	20241209	1.12	N	237750	500	32 억	75220	N	N	N	N
54	20250220	121025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-35	5	-0.84	24294985	5897	48.31	4115	4170	4105	5420	2920	4170	4119.89	1.16	231	4226	4197	4166	4137	4106	4212	4152	32	1250	500	2660	5	1	6496600	269	7.37	0.37	12	0.09	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	3995	3.50	20250212	7640	-45.88	20240508	3280	26.07	20241209	1.12	N	237750	500	32 억	75220	N	N	N	N
55	20250220	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-50	5	-1.20	21813555	5294	43.37	4115	4170	4105	5420	2920	4170	4120.43	1.16	231	4226	4197	4166	4137	4106	4212	4152	32	1250	500	2660	5	1	6496600	268	7.34	0.37	12	0.08	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	3995	3.13	20250212	7640	-46.07	20240508	3280	25.61	20241209	1.12	N	237750	500	32 억	75220	N	N	N	N
56	20250220	101024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-50	5	-1.20	16401155	3978	32.59	4115	4170	4110	5420	2920	4170	4122.97	1.16	188	4226	4197	4166	4137	4106	4212	4152	32	1250	500	2660	5	1	6496600	268	7.34	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	3995	3.13	20250212	7640	-46.07	20240508	3280	25.61	20241209	1.12	N	237750	500	32 억	75220	N	N	N	N
57	20250220	091028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	0	3	0.00	13224155	3211	26.30	4115	4170	4110	5420	2920	4170	4118.39	1.16	426	4226	4197	4166	4137	4106	4212	4152	32	1250	500	2660	5	1	6496600	271	7.43	0.38	12	0.05	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	3995	4.38	20250212	7640	-45.42	20240508	3280	27.13	20241209	1.12	N	237750	500	32 억	75220	N	N	N	N
58	20250219	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	10	2	0.24	50700790	12207	299.26	4160	4195	4135	5400	2915	4160	4153.42	1.11	273	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	271	7.43	0.38	12	0.19	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	3995	4.38	20250212	7640	-45.42	20240508	3280	27.13	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
59	20250219	151024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	10	2	0.24	50638240	12192	298.90	4160	4195	4135	5400	2915	4160	4153.40	1.11	273	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	271	7.43	0.38	12	0.19	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	3995	4.38	20250212	7640	-45.42	20240508	3280	27.13	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
60	20250219	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	-15	5	-0.36	39487415	9503	232.97	4160	4195	4140	5400	2915	4160	4155.26	1.11	230	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	269	7.39	0.38	12	0.15	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
61	20250219	131021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	0	3	0.00	21847420	5248	128.66	4160	4195	4145	5400	2915	4160	4163.00	1.11	18	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	270	7.42	0.38	12	0.08	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	3995	4.13	20250212	7640	-45.55	20240508	3280	26.83	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
62	20250219	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	10	2	0.24	20099945	4828	118.36	4160	4195	4145	5400	2915	4160	4163.20	1.11	17	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	271	7.43	0.38	12	0.07	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	3995	4.38	20250212	7640	-45.42	20240508	3280	27.13	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
63	20250219	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	-15	5	-0.36	17455915	4193	102.79	4160	4195	4145	5400	2915	4160	4163.11	1.11	29	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	269	7.39	0.38	12	0.06	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
64	20250219	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	30	2	0.72	6750185	1617	39.64	4160	4195	4155	5400	2915	4160	4174.51	1.11	-154	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	272	7.47	0.38	12	0.02	561.00	11052.00	7640	20240508	-45.16	3280	20241209	27.74	4475	-6.37	20250117	3995	4.88	20250212	7640	-45.16	20240508	3280	27.74	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
65	20250219	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	5	2	0.12	1036890	249	6.10	4160	4165	4160	5400	2915	4160	4164.22	1.11	-31	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	271	7.42	0.38	12	0.00	561.00	11052.00	7640	20240508	-45.48	3280	20241209	26.98	4475	-6.93	20250117	3995	4.26	20250212	7640	-45.48	20240508	3280	26.98	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
66	20250218	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	15	2	0.36	16792250	4079	71.76	4165	4165	4095	5380	2905	4145	4116.76	1.11	-194	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	270	7.42	0.38	12	0.06	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	3995	4.13	20250212	7640	-45.55	20240508	3280	26.83	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
67	20250218	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	0	3	0.00	15432870	3752	66.01	4165	4165	4095	5380	2905	4145	4113.24	1.11	-194	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.39	0.38	12	0.06	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
68	20250218	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	0	3	0.00	15391380	3742	65.83	4165	4165	4095	5380	2905	4145	4113.14	1.11	-200	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.39	0.38	12	0.06	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
69	20250218	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-5	5	-0.12	14616750	3555	62.54	4165	4165	4095	5380	2905	4145	4111.60	1.11	-228	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.38	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	3995	3.63	20250212	7640	-45.81	20240508	3280	26.22	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
70	20250218	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-5	5	-0.12	14504875	3528	62.07	4165	4165	4095	5380	2905	4145	4111.36	1.11	-242	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.38	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	3995	3.63	20250212	7640	-45.81	20240508	3280	26.22	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
71	20250218	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-30	5	-0.72	12937990	3150	55.42	4165	4165	4095	5380	2905	4145	4107.30	1.11	-106	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	267	7.34	0.37	12	0.05	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4475	-8.04	20250117	3995	3.00	20250212	7640	-46.14	20240508	3280	25.46	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
72	20250218	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	0	3	0.00	8155230	1985	34.92	4165	4165	4095	5380	2905	4145	4108.43	1.11	-162	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.39	0.38	12	0.03	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
73	20250218	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	-20	5	-0.48	763405	184	3.24	4165	4165	4125	5380	2905	4145	4148.94	1.11	-89	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	268	7.35	0.37	12	0.00	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	3995	3.25	20250212	7640	-46.01	20240508	3280	25.76	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
74	20250217	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	5	2	0.12	23445005	5683	47.33	4120	4160	4060	5380	2900	4140	4125.46	1.10	506	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	269	7.39	0.38	12	0.09	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
75	20250217	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-5	5	-0.12	19577360	4747	39.53	4120	4160	4060	5380	2900	4140	4124.15	1.10	518	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	269	7.37	0.37	12	0.07	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	3995	3.50	20250212	7640	-45.88	20240508	3280	26.07	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
76	20250217	141013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	5	2	0.12	18455120	4476	37.28	4120	4160	4060	5380	2900	4140	4123.13	1.10	599	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	269	7.39	0.38	12	0.07	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
77	20250217	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	20	2	0.48	17430920	4228	35.21	4120	4160	4060	5380	2900	4140	4122.73	1.10	438	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	270	7.42	0.38	12	0.07	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	3995	4.13	20250212	7640	-45.55	20240508	3280	26.83	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
78	20250217	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	0	3	0.00	9928625	2412	20.09	4120	4140	4060	5380	2900	4140	4116.35	1.10	299	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	269	7.38	0.37	12	0.04	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	3995	3.63	20250212	7640	-45.81	20240508	3280	26.22	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
79	20250217	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-30	5	-0.72	4730970	1153	9.60	4120	4120	4060	5380	2900	4140	4103.18	1.10	184	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	267	7.33	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	3995	2.88	20250212	7640	-46.20	20240508	3280	25.30	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
80	20250217	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-20	5	-0.48	2995410	731	6.09	4120	4120	4060	5380	2900	4140	4097.69	1.10	155	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	268	7.34	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	3995	3.13	20250212	7640	-46.07	20240508	3280	25.61	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
81	20250217	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-35	5	-0.85	1367245	335	2.79	4120	4120	4060	5380	2900	4140	4081.33	1.10	132	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	267	7.32	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4475	-8.27	20250117	3995	2.75	20250212	7640	-46.27	20240508	3280	25.15	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
82	20250214	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	55	2	1.35	49306470	12007	43.74	4070	4150	4060	5310	2860	4085	4106.48	1.10	-311	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	269	7.38	0.37	12	0.18	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	3995	3.63	20250212	7640	-45.81	20240508	3280	26.22	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
83	20250214	151009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	65	2	1.59	42914265	10463	38.11	4070	4150	4060	5310	2860	4085	4101.53	1.10	-189	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	270	7.40	0.38	12	0.16	561.00	11052.00	7640	20240508	-45.68	3280	20241209	26.52	4475	-7.26	20250117	3995	3.88	20250212	7640	-45.68	20240508	3280	26.52	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
84	20250214	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	45	2	1.10	33327490	8135	29.63	4070	4140	4060	5310	2860	4085	4096.80	1.10	-461	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	268	7.36	0.37	12	0.13	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4475	-7.71	20250117	3995	3.38	20250212	7640	-45.94	20240508	3280	25.91	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
85	20250214	131012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	35	2	0.86	27820925	6801	24.77	4070	4120	4060	5310	2860	4085	4090.71	1.10	-374	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	268	7.34	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	3995	3.13	20250212	7640	-46.07	20240508	3280	25.61	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
86	20250214	121008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	15	2	0.37	19688740	4815	17.54	4070	4110	4065	5310	2860	4085	4089.04	1.10	-343	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	266	7.31	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.34	3280	20241209	25.00	4475	-8.38	20250117	3995	2.63	20250212	7640	-46.34	20240508	3280	25.00	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
87	20250214	111006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-15	5	-0.37	19107340	4673	17.02	4070	4110	4065	5310	2860	4085	4088.88	1.10	-324	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	264	7.25	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	4475	-9.05	20250117	3995	1.88	20250212	7640	-46.73	20240508	3280	24.09	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
88	20250214	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-5	5	-0.12	15648970	3824	13.93	4070	4110	4070	5310	2860	4085	4092.30	1.10	-335	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	265	7.27	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	4475	-8.83	20250117	3995	2.13	20250212	7640	-46.60	20240508	3280	24.39	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
89	20250214	091011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	0	3	0.00	1795625	440	1.60	4070	4100	4070	5310	2860	4085	4080.97	1.10	-6	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	265	7.28	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4475	-8.72	20250117	3995	2.25	20250212	7640	-46.53	20240508	3280	24.54	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
90	20250213	161001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	45	2	1.11	112251765	27453	398.27	4020	4130	4015	5250	2830	4040	4088.90	1.10	331	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	265	7.28	0.37	12	0.42	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4475	-8.72	20250117	3995	2.25	20250212	7640	-46.53	20240508	3280	24.54	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
91	20250213	151001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	45	2	1.11	109052550	26670	386.91	4020	4130	4015	5250	2830	4040	4088.96	1.10	463	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	265	7.28	0.37	12	0.41	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4475	-8.72	20250117	3995	2.25	20250212	7640	-46.53	20240508	3280	24.54	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
92	20250213	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	35	2	0.87	107984875	26409	383.13	4020	4130	4015	5250	2830	4040	4088.94	1.10	373	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	265	7.26	0.37	12	0.41	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	3995	2.00	20250212	7640	-46.66	20240508	3280	24.24	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
93	20250213	131000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	35	2	0.87	100798225	24645	357.54	4020	4130	4015	5250	2830	4040	4090.01	1.10	193	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	265	7.26	0.37	12	0.38	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	3995	2.00	20250212	7640	-46.66	20240508	3280	24.24	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
94	20250213	120958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	75	2	1.86	96836300	23676	343.48	4020	4130	4015	5250	2830	4040	4090.06	1.10	-258	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	267	7.34	0.37	12	0.36	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4475	-8.04	20250117	3995	3.00	20250212	7640	-46.14	20240508	3280	25.46	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
95	20250213	110958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	75	2	1.86	91997890	22501	326.43	4020	4130	4015	5250	2830	4040	4088.61	1.10	-254	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	267	7.34	0.37	12	0.35	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4475	-8.04	20250117	3995	3.00	20250212	7640	-46.14	20240508	3280	25.46	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
96	20250213	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	30	2	0.74	26354235	6527	94.69	4020	4105	4015	5250	2830	4040	4037.73	1.10	-37	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	264	7.25	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	4475	-9.05	20250117	3995	1.88	20250212	7640	-46.73	20240508	3280	24.09	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
97	20250213	090954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-20	5	-0.50	8811840	2192	31.80	4020	4020	4020	5250	2830	4040	4020.00	1.10	643	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	261	7.17	0.36	12	0.03	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	4475	-10.17	20250117	3995	0.63	20250212	7640	-47.38	20240508	3280	22.56	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
98	20250212	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	5	2	0.12	27695780	6892	128.99	4050	4050	3995	5240	2825	4035	4018.54	1.11	-411	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	262	7.20	0.37	12	0.11	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	3995	1.13	20250212	7640	-47.12	20240508	3280	23.17	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
99	20250212	150950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	0	3	0.00	27085740	6741	126.17	4050	4050	3995	5240	2825	4035	4018.06	1.11	-274	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	262	7.19	0.37	12	0.10	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
100	20250212	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	0	3	0.00	22856085	5694	106.57	4050	4050	3995	5240	2825	4035	4014.06	1.11	-273	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	262	7.19	0.37	12	0.09	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
101	20250212	130955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-15	5	-0.37	22207905	5533	103.56	4050	4050	3995	5240	2825	4035	4013.72	1.11	-121	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	261	7.17	0.36	12	0.09	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	4475	-10.17	20250117	3995	0.63	20250212	7640	-47.38	20240508	3280	22.56	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
102	20250212	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-15	5	-0.37	18215010	4541	84.99	4050	4050	3995	5240	2825	4035	4011.23	1.11	-189	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	261	7.17	0.36	12	0.07	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	4475	-10.17	20250117	3995	0.63	20250212	7640	-47.38	20240508	3280	22.56	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
103	20250212	110949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	0	3	0.00	12715750	3175	59.42	4050	4050	3995	5240	2825	4035	4004.96	1.11	-352	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	262	7.19	0.37	12	0.05	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
104	20250212	100944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-30	5	-0.74	11521985	2879	53.88	4050	4050	3995	5240	2825	4035	4002.08	1.11	-207	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	260	7.14	0.36	12	0.04	561.00	11052.00	7640	20240508	-47.58	3280	20241209	22.10	4475	-10.50	20250117	3995	0.25	20250212	7640	-47.58	20240508	3280	22.10	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
105	20250212	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-25	5	-0.62	1407065	350	6.55	4050	4050	4010	5240	2825	4035	4020.19	1.11	135	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	261	7.15	0.36	12	0.01	561.00	11052.00	7640	20240508	-47.51	3280	20241209	22.26	4475	-10.39	20250117	4005	0.12	20250210	7640	-47.51	20240508	3280	22.26	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
106	20250211	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	21540750	5343	22.39	4015	4055	4005	5210	2815	4015	4031.58	1.10	433	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.19	0.37	12	0.08	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	4005	0.75	20250211	7640	-47.19	20240508	3280	23.02	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
107	20250211	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	21516540	5337	22.36	4015	4055	4005	5210	2815	4015	4031.58	1.10	433	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.19	0.37	12	0.08	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	4005	0.75	20250211	7640	-47.19	20240508	3280	23.02	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
108	20250211	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	17176905	4261	17.85	4015	4055	4005	5210	2815	4015	4031.19	1.10	284	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.19	0.37	12	0.07	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	4005	0.75	20250211	7640	-47.19	20240508	3280	23.02	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
109	20250211	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	30	2	0.75	16360055	4059	17.01	4015	4055	4005	5210	2815	4015	4030.56	1.10	158	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	263	7.21	0.37	12	0.06	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	4475	-9.61	20250117	4005	1.00	20250211	7640	-47.05	20240508	3280	23.32	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
110	20250211	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	25	2	0.62	12256775	3044	12.76	4015	4055	4005	5210	2815	4015	4026.54	1.10	148	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.20	0.37	12	0.05	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	4005	0.87	20250211	7640	-47.12	20240508	3280	23.17	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
111	20250211	110954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	25	2	0.62	11598255	2881	12.07	4015	4055	4005	5210	2815	4015	4025.77	1.10	148	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.20	0.37	12	0.04	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	4005	0.87	20250211	7640	-47.12	20240508	3280	23.17	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
112	20250211	100954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	35	2	0.87	9313060	2315	9.70	4015	4055	4005	5210	2815	4015	4022.92	1.10	112	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	263	7.22	0.37	12	0.04	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4005	1.12	20250211	7640	-46.99	20240508	3280	23.48	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
113	20250211	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	10	2	0.25	1417895	353	1.48	4015	4030	4015	5210	2815	4015	4016.70	1.10	-1	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	261	7.17	0.36	12	0.01	561.00	11052.00	7640	20240508	-47.32	3280	20241209	22.71	4475	-10.06	20250117	4005	0.50	20250210	7640	-47.32	20240508	3280	22.71	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
114	20250210	160948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-95	5	-2.31	95981855	23847	85.96	4110	4110	4005	5340	2880	4110	4024.92	1.08	1007	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	261	7.16	0.36	12	0.37	561.00	11052.00	7640	20240508	-47.45	3280	20241209	22.41	4475	-10.28	20250117	4005	0.25	20250210	7640	-47.45	20240508	3280	22.41	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
115	20250210	150947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-80	5	-1.95	89741910	22294	80.36	4110	4110	4005	5340	2880	4110	4025.38	1.08	878	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	262	7.18	0.36	12	0.34	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	4475	-9.94	20250117	4005	0.62	20250210	7640	-47.25	20240508	3280	22.87	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
116	20250210	140946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-70	5	-1.70	84149400	20908	75.36	4110	4110	4005	5340	2880	4110	4024.75	1.08	737	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	262	7.20	0.37	12	0.32	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	4005	0.87	20250210	7640	-47.12	20240508	3280	23.17	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
117	20250210	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-70	5	-1.70	79036010	19642	70.80	4110	4110	4005	5340	2880	4110	4023.83	1.08	910	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	262	7.20	0.37	12	0.30	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	4005	0.87	20250210	7640	-47.12	20240508	3280	23.17	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
118	20250210	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-90	5	-2.19	73019005	18143	65.40	4110	4110	4005	5340	2880	4110	4024.64	1.08	775	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	261	7.17	0.36	12	0.28	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	4475	-10.17	20250117	4005	0.37	20250210	7640	-47.38	20240508	3280	22.56	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
119	20250210	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-75	5	-1.82	60882250	15121	54.50	4110	4110	4010	5340	2880	4110	4026.34	1.08	673	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	262	7.19	0.37	12	0.23	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	4010	0.62	20250210	7640	-47.19	20240508	3280	23.02	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
120	20250210	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-85	5	-2.07	46053755	11447	41.26	4110	4110	4010	5340	2880	4110	4023.22	1.08	867	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	261	7.17	0.36	12	0.18	561.00	11052.00	7640	20240508	-47.32	3280	20241209	22.71	4475	-10.06	20250117	4010	0.37	20250210	7640	-47.32	20240508	3280	22.71	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
121	20250210	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-60	5	-1.46	5424455	1336	4.82	4110	4110	4045	5340	2880	4110	4060.22	1.08	251	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	263	7.22	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
122	20250207	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-15	5	-0.36	112432260	27743	52.79	4125	4140	4040	5360	2890	4125	4052.64	1.08	296	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	267	7.33	0.37	12	0.43	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
123	20250207	150932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-45	5	-1.09	112198665	27686	52.68	4125	4140	4040	5360	2890	4125	4052.54	1.08	296	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	265	7.27	0.37	12	0.43	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	4475	-8.83	20250117	4035	1.12	20250103	7640	-46.60	20240508	3280	24.39	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
124	20250207	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-65	5	-1.58	63355095	15609	29.70	4125	4140	4040	5360	2890	4125	4058.88	1.08	209	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	264	7.24	0.37	12	0.24	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	4475	-9.27	20250117	4035	0.62	20250103	7640	-46.86	20240508	3280	23.78	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
125	20250207	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-75	5	-1.82	53907245	13276	25.26	4125	4140	4040	5360	2890	4125	4060.50	1.08	315	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	263	7.22	0.37	12	0.20	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
126	20250207	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-75	5	-1.82	43684270	10752	20.46	4125	4140	4040	5360	2890	4125	4062.90	1.08	313	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	263	7.22	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
127	20250207	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-75	5	-1.82	43246855	10644	20.25	4125	4140	4040	5360	2890	4125	4063.03	1.08	276	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	263	7.22	0.37	12	0.16	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
128	20250207	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-75	5	-1.82	26794360	6574	12.51	4125	4140	4050	5360	2890	4125	4075.81	1.08	-261	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	263	7.22	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
129	20250207	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-50	5	-1.21	6532250	1593	3.03	4125	4140	4075	5360	2890	4125	4100.60	1.08	-285	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	265	7.26	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	4035	0.99	20250103	7640	-46.66	20240508	3280	24.24	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
130	20250206	160906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	-15	5	-0.36	215938285	52257	894.96	4135	4240	4060	5380	2900	4140	4132.26	1.07	885	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	268	7.35	0.37	12	0.80	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	4035	2.23	20250103	7640	-46.01	20240508	3280	25.76	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
131	20250206	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	30	2	0.72	173748720	42086	720.77	4135	4240	4060	5380	2900	4140	4128.42	1.07	628	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	271	7.43	0.38	12	0.65	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	4035	3.35	20250103	7640	-45.42	20240508	3280	27.13	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
132	20250206	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-65	5	-1.57	105825190	25835	442.46	4135	4135	4060	5380	2900	4140	4096.19	1.07	1321	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	265	7.26	0.37	12	0.40	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	4035	0.99	20250103	7640	-46.66	20240508	3280	24.24	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
133	20250206	130907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-65	5	-1.57	104628530	25542	437.44	4135	4135	4060	5380	2900	4140	4096.33	1.07	1314	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	265	7.26	0.37	12	0.39	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	4035	0.99	20250103	7640	-46.66	20240508	3280	24.24	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
134	20250206	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-45	5	-1.09	78788945	19221	329.18	4135	4135	4060	5380	2900	4140	4099.11	1.07	1151	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	266	7.30	0.37	12	0.30	561.00	11052.00	7640	20240508	-46.40	3280	20241209	24.85	4475	-8.49	20250117	4035	1.49	20250103	7640	-46.40	20240508	3280	24.85	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
135	20250206	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-35	5	-0.85	47328570	11555	197.89	4135	4135	4060	5380	2900	4140	4095.94	1.07	895	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	267	7.32	0.37	12	0.18	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4475	-8.27	20250117	4035	1.73	20250103	7640	-46.27	20240508	3280	25.15	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
136	20250206	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-30	5	-0.72	45276330	11055	189.33	4135	4135	4060	5380	2900	4140	4095.55	1.07	1099	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	267	7.33	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
137	20250206	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-30	5	-0.72	1955075	477	8.17	4135	4135	4095	5380	2900	4140	4098.69	1.07	2	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	267	7.33	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
138	20250205	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	15	2	0.36	23939655	5798	68.64	4180	4185	4100	5360	2890	4125	4128.95	1.07	-80	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	269	7.38	0.37	12	0.09	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
139	20250205	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	15	2	0.36	23305095	5644	66.82	4180	4185	4100	5360	2890	4125	4129.18	1.07	-140	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	269	7.38	0.37	12	0.09	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
140	20250205	140900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	15	2	0.36	20308600	4920	58.25	4180	4185	4100	5360	2890	4125	4127.76	1.07	3	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	269	7.38	0.37	12	0.08	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
141	20250205	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-20	5	-0.48	19902985	4822	57.09	4180	4185	4100	5360	2890	4125	4127.54	1.07	3	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	267	7.32	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4475	-8.27	20250117	4035	1.73	20250103	7640	-46.27	20240508	3280	25.15	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
142	20250205	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	0	3	0.00	18448695	4468	52.89	4180	4185	4115	5360	2890	4125	4129.07	1.07	-158	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	268	7.35	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	4035	2.23	20250103	7640	-46.01	20240508	3280	25.76	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
143	20250205	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-5	5	-0.12	5401025	1300	15.39	4180	4185	4115	5360	2890	4125	4154.63	1.07	-256	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	268	7.34	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	4035	2.11	20250103	7640	-46.07	20240508	3280	25.61	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
144	20250205	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-10	5	-0.24	5005040	1204	14.25	4180	4185	4115	5360	2890	4125	4157.01	1.07	-176	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	267	7.34	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4475	-8.04	20250117	4035	1.98	20250103	7640	-46.14	20240508	3280	25.46	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
145	20250205	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	35	2	0.85	2877100	689	8.16	4180	4185	4160	5360	2890	4125	4175.76	1.07	101	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	270	7.42	0.38	12	0.01	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	4035	3.10	20250103	7640	-45.55	20240508	3280	26.83	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
146	20250204	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	75	2	1.85	34612655	8432	28.57	4090	4145	4065	5260	2835	4050	4104.92	1.06	71	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	268	7.35	0.37	12	0.13	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	4035	2.23	20250103	7640	-46.01	20240508	3280	25.76	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
147	20250204	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	50	2	1.23	34262150	8347	28.29	4090	4145	4065	5260	2835	4050	4104.73	1.06	69	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	266	7.31	0.37	12	0.13	561.00	11052.00	7640	20240508	-46.34	3280	20241209	25.00	4475	-8.38	20250117	4035	1.61	20250103	7640	-46.34	20240508	3280	25.00	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
148	20250204	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	80	2	1.98	13096405	3184	10.79	4090	4145	4090	5260	2835	4050	4113.19	1.06	332	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	268	7.36	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4475	-7.71	20250117	4035	2.35	20250103	7640	-45.94	20240508	3280	25.91	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
149	20250204	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	60	2	1.48	7714295	1872	6.34	4090	4145	4090	5260	2835	4050	4120.88	1.06	281	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	267	7.33	0.37	12	0.03	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
150	20250204	120901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	80	2	1.98	6050385	1468	4.97	4090	4145	4090	5260	2835	4050	4121.52	1.06	87	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	268	7.36	0.37	12	0.02	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4475	-7.71	20250117	4035	2.35	20250103	7640	-45.94	20240508	3280	25.91	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
151	20250204	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	95	2	2.35	4951520	1202	4.07	4090	4145	4090	5260	2835	4050	4119.40	1.06	-91	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	269	7.39	0.38	12	0.02	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	4035	2.73	20250103	7640	-45.75	20240508	3280	26.37	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
152	20250204	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	85	2	2.10	2869960	699	2.37	4090	4140	4090	5260	2835	4050	4105.81	1.06	-73	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	269	7.37	0.37	12	0.01	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	4035	2.48	20250103	7640	-45.88	20240508	3280	26.07	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
153	20250204	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	60	2	1.48	778945	190	0.64	4090	4125	4090	5260	2835	4050	4099.71	1.06	-10	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	267	7.33	0.37	12	0.00	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History