KissMeData/084730/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9610	-380	5	-3.80	376972280	38959	114.27	9910	9950	9560	12980	7000	9990	9675.48	2.10	-13749	10330	10160	9990	9820	9650	10075	9735	56	2990	500	6990	10	1	11109424	1068	7.82	0.60	12	0.35	1229.00	16081.00	17060	20240403	-43.67	7610	20241210	26.28	10210	-5.88	20250226	8410	14.27	20250203	17060	-43.67	20240403	7610	26.28	20241210	1.92	N	084730	500	55 억	233082	N	N	N	00	N
3	20250228	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9640	-350	5	-3.50	364471730	37663	110.47	9910	9950	9560	12980	7000	9990	9676.52	2.10	-12625	10330	10160	9990	9820	9650	10075	9735	56	2990	500	6990	10	1	11109424	1071	7.84	0.60	12	0.34	1229.00	16081.00	17060	20240403	-43.49	7610	20241210	26.68	10210	-5.58	20250226	8410	14.63	20250203	17060	-43.49	20240403	7610	26.68	20241210	1.92	N	084730	500	55 억	233082	N	N	N	00	N
4	20250228	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9610	-380	5	-3.80	265946530	27407	80.39	9910	9950	9600	12980	7000	9990	9702.76	2.10	-11880	10330	10160	9990	9820	9650	10075	9735	56	2990	500	6990	10	1	11109424	1068	7.82	0.60	12	0.25	1229.00	16081.00	17060	20240403	-43.67	7610	20241210	26.28	10210	-5.88	20250226	8410	14.27	20250203	17060	-43.67	20240403	7610	26.28	20241210	1.92	N	084730	500	55 억	233082	N	N	N	00	N
5	20250228	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9610	-380	5	-3.80	227266700	23385	68.59	9910	9950	9610	12980	7000	9990	9717.55	2.10	-9065	10330	10160	9990	9820	9650	10075	9735	56	2990	500	6990	10	1	11109424	1068	7.82	0.60	12	0.21	1229.00	16081.00	17060	20240403	-43.67	7610	20241210	26.28	10210	-5.88	20250226	8410	14.27	20250203	17060	-43.67	20240403	7610	26.28	20241210	1.92	N	084730	500	55 억	233082	N	N	N	00	N
6	20250228	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-300	5	-3.00	181158010	18603	54.57	9910	9950	9660	12980	7000	9990	9737.02	2.10	-6183	10330	10160	9990	9820	9650	10075	9735	56	2990	500	6990	10	1	11109424	1077	7.88	0.60	12	0.17	1229.00	16081.00	17060	20240403	-43.20	7610	20241210	27.33	10210	-5.09	20250226	8410	15.22	20250203	17060	-43.20	20240403	7610	27.33	20241210	1.92	N	084730	500	55 억	233082	N	N	N	00	N
7	20250228	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-290	5	-2.90	163521060	16783	49.23	9910	9950	9660	12980	7000	9990	9742.07	2.10	-4947	10330	10160	9990	9820	9650	10075	9735	56	2990	500	6990	10	1	11109424	1078	7.89	0.60	12	0.15	1229.00	16081.00	17060	20240403	-43.14	7610	20241210	27.46	10210	-5.00	20250226	8410	15.34	20250203	17060	-43.14	20240403	7610	27.46	20241210	1.92	N	084730	500	55 억	233082	N	N	N	00	N
8	20250228	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-290	5	-2.90	143125790	14684	43.07	9910	9950	9660	12980	7000	9990	9745.73	2.10	-3897	10330	10160	9990	9820	9650	10075	9735	56	2990	500	6990	10	1	11109424	1078	7.89	0.60	12	0.13	1229.00	16081.00	17060	20240403	-43.14	7610	20241210	27.46	10210	-5.00	20250226	8410	15.34	20250203	17060	-43.14	20240403	7610	27.46	20241210	1.92	N	084730	500	55 억	233082	N	N	N	00	N
9	20250228	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-190	5	-1.90	10735080	1092	3.20	9910	9950	9800	12980	7000	9990	9818.06	2.10	-809	10330	10160	9990	9820	9650	10075	9735	56	2990	500	6990	10	1	11109424	1089	7.97	0.61	12	0.01	1229.00	16081.00	17060	20240403	-42.56	7610	20241210	28.78	10210	-4.02	20250226	8410	16.53	20250203	17060	-42.56	20240403	7610	28.78	20241210	1.92	N	084730	500	55 억	233082	N	N	N	00	N
10	20250227	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	-40	5	-0.40	338484360	34093	58.87	10000	10160	9820	13030	7030	10030	9928.27	2.16	-6990	10463	10246	9993	9776	9523	10355	9885	56	3000	500	7020	10	1	11109424	1110	8.13	0.62	12	0.31	1229.00	16081.00	17060	20240403	-41.44	7610	20241210	31.27	10210	-2.15	20250226	8410	18.79	20250203	17060	-41.44	20240403	7610	31.27	20241210	1.92	N	084730	500	55 억	240033	N	N	N	00	N
11	20250227	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	-100	5	-1.00	329474390	33186	57.31	10000	10160	9820	13030	7030	10030	9928.11	2.16	-6967	10463	10246	9993	9776	9523	10355	9885	56	3000	500	7020	10	1	11109424	1103	8.08	0.62	12	0.30	1229.00	16081.00	17060	20240403	-41.79	7610	20241210	30.49	10210	-2.74	20250226	8410	18.07	20250203	17060	-41.79	20240403	7610	30.49	20241210	1.92	N	084730	500	55 억	240033	N	N	N	00	N
12	20250227	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-180	5	-1.79	278506340	28069	48.47	10000	10160	9820	13030	7030	10030	9922.20	2.16	-3675	10463	10246	9993	9776	9523	10355	9885	56	3000	500	7020	10	1	11109424	1094	8.01	0.61	12	0.25	1229.00	16081.00	17060	20240403	-42.26	7610	20241210	29.43	10210	-3.53	20250226	8410	17.12	20250203	17060	-42.26	20240403	7610	29.43	20241210	1.92	N	084730	500	55 억	240033	N	N	N	00	N
13	20250227	130723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10070	40	2	0.40	264052550	26606	45.94	10000	10160	9820	13030	7030	10030	9924.55	2.16	-2986	10463	10246	9993	9776	9523	10355	9885	56	3000	500	7020	10	1	11109424	1119	8.19	0.63	12	0.24	1229.00	16081.00	17060	20240403	-40.97	7610	20241210	32.33	10210	-1.37	20250226	8410	19.74	20250203	17060	-40.97	20240403	7610	32.33	20241210	1.92	N	084730	500	55 억	240033	N	N	N	00	N
14	20250227	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-140	5	-1.40	133200060	13346	23.05	10000	10160	9830	13030	7030	10030	9980.52	2.16	-1330	10463	10246	9993	9776	9523	10355	9885	56	3000	500	7020	10	1	11109424	1099	8.05	0.62	12	0.12	1229.00	16081.00	17060	20240403	-42.03	7610	20241210	29.96	10210	-3.13	20250226	8410	17.60	20250203	17060	-42.03	20240403	7610	29.96	20241210	1.92	N	084730	500	55 억	240033	N	N	N	00	N
15	20250227	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	-120	5	-1.20	107292090	10733	18.53	10000	10160	9830	13030	7030	10030	9996.47	2.16	215	10463	10246	9993	9776	9523	10355	9885	56	3000	500	7020	10	1	11109424	1101	8.06	0.62	12	0.10	1229.00	16081.00	17060	20240403	-41.91	7610	20241210	30.22	10210	-2.94	20250226	8410	17.84	20250203	17060	-41.91	20240403	7610	30.22	20241210	1.92	N	084730	500	55 억	240033	N	N	N	00	N
16	20250227	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	-100	5	-1.00	95022360	9497	16.40	10000	10160	9830	13030	7030	10030	10005.51	2.16	823	10463	10246	9993	9776	9523	10355	9885	56	3000	500	7020	10	1	11109424	1103	8.08	0.62	12	0.09	1229.00	16081.00	17060	20240403	-41.79	7610	20241210	30.49	10210	-2.74	20250226	8410	18.07	20250203	17060	-41.79	20240403	7610	30.49	20241210	1.92	N	084730	500	55 억	240033	N	N	N	00	N
17	20250227	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	60	2	0.60	15352080	1525	2.63	10000	10140	10000	13030	7030	10030	10066.94	2.16	-130	10463	10246	9993	9776	9523	10355	9885	56	3000	500	7020	10	1	11109424	1121	8.21	0.63	12	0.01	1229.00	16081.00	17060	20240403	-40.86	7610	20241210	32.59	10210	-1.18	20250226	8410	19.98	20250203	17060	-40.86	20240403	7610	32.59	20241210	1.92	N	084730	500	55 억	240033	N	N	N	00	N
18	20250226	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	190	2	1.93	583854570	57875	289.42	9800	10210	9740	12790	6890	9840	10088.20	2.07	10249	10080	9960	9830	9710	9580	9895	9645	56	2950	500	6880	10	1	11109424	1114	8.16	0.62	12	0.52	1229.00	16081.00	17060	20240403	-41.21	7610	20241210	31.80	10210	-1.76	20250226	8410	19.26	20250203	17060	-41.21	20240403	7610	31.80	20241210	1.97	N	084730	500	55 억	230117	N	N	N	00	N
19	20250226	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10120	280	2	2.85	560992120	55597	278.03	9800	10210	9740	12790	6890	9840	10090.33	2.07	9906	10080	9960	9830	9710	9580	9895	9645	56	2950	500	6880	10	1	11109424	1124	8.23	0.63	12	0.50	1229.00	16081.00	17060	20240403	-40.68	7610	20241210	32.98	10210	-0.88	20250226	8410	20.33	20250203	17060	-40.68	20240403	7610	32.98	20241210	1.97	N	084730	500	55 억	230117	N	N	N	00	N
20	20250226	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	190	2	1.93	536455500	53162	265.85	9800	10210	9740	12790	6890	9840	10090.96	2.07	8882	10080	9960	9830	9710	9580	9895	9645	56	2950	500	6880	10	1	11109424	1114	8.16	0.62	12	0.48	1229.00	16081.00	17060	20240403	-41.21	7610	20241210	31.80	10210	-1.76	20250226	8410	19.26	20250203	17060	-41.21	20240403	7610	31.80	20241210	1.97	N	084730	500	55 억	230117	N	N	N	00	N
21	20250226	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	290	2	2.95	446119760	44175	220.91	9800	10210	9740	12790	6890	9840	10098.92	2.07	7406	10080	9960	9830	9710	9580	9895	9645	56	2950	500	6880	10	1	11109424	1125	8.24	0.63	12	0.40	1229.00	16081.00	17060	20240403	-40.62	7610	20241210	33.11	10210	-0.78	20250226	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.97	N	084730	500	55 억	230117	N	N	N	00	N
22	20250226	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	340	2	3.46	381813870	37831	189.18	9800	10210	9740	12790	6890	9840	10092.62	2.07	10007	10080	9960	9830	9710	9580	9895	9645	56	2950	500	6880	10	1	11109424	1131	8.28	0.63	12	0.34	1229.00	16081.00	17060	20240403	-40.33	7610	20241210	33.77	10210	-0.29	20250226	8410	21.05	20250203	17060	-40.33	20240403	7610	33.77	20241210	1.97	N	084730	500	55 억	230117	N	N	N	00	N
23	20250226	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	310	2	3.15	357359140	35418	177.12	9800	10210	9740	12790	6890	9840	10089.76	2.07	10926	10080	9960	9830	9710	9580	9895	9645	56	2950	500	6880	10	1	11109424	1128	8.26	0.63	12	0.32	1229.00	16081.00	17060	20240403	-40.50	7610	20241210	33.38	10210	-0.59	20250226	8410	20.69	20250203	17060	-40.50	20240403	7610	33.38	20241210	1.97	N	084730	500	55 억	230117	N	N	N	00	N
24	20250226	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	290	2	2.95	310817680	30844	154.24	9800	10210	9740	12790	6890	9840	10077.09	2.07	12002	10080	9960	9830	9710	9580	9895	9645	56	2950	500	6880	10	1	11109424	1125	8.24	0.63	12	0.28	1229.00	16081.00	17060	20240403	-40.62	7610	20241210	33.11	10210	-0.78	20250226	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.97	N	084730	500	55 억	230117	N	N	N	00	N
25	20250226	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	0	3	0.00	17238220	1765	8.83	9800	9840	9740	12790	6890	9840	9766.70	2.07	635	10080	9960	9830	9710	9580	9895	9645	56	2950	500	6880	10	1	11109424	1093	8.01	0.61	12	0.02	1229.00	16081.00	17060	20240403	-42.32	7610	20241210	29.30	10120	-2.77	20250213	8410	17.00	20250203	17060	-42.32	20240403	7610	29.30	20241210	1.97	N	084730	500	55 억	230117	N	N	N	00	N
26	20250225	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	-110	5	-1.11	195410250	19997	43.58	9880	9950	9700	12930	6970	9950	9771.98	2.14	-7778	10343	10146	9863	9666	9383	10245	9765	56	2980	500	6960	10	1	11109424	1093	8.01	0.61	12	0.18	1229.00	16081.00	17060	20240403	-42.32	7610	20241210	29.30	10120	-2.77	20250213	8410	17.00	20250203	17060	-42.32	20240403	7610	29.30	20241210	1.97	N	084730	500	55 억	237800	N	N	N	00	N
27	20250225	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	-200	5	-2.01	187702530	19210	41.87	9880	9950	9700	12930	6970	9950	9771.08	2.14	-7401	10343	10146	9863	9666	9383	10245	9765	56	2980	500	6960	10	1	11109424	1083	7.93	0.61	12	0.17	1229.00	16081.00	17060	20240403	-42.85	7610	20241210	28.12	10120	-3.66	20250213	8410	15.93	20250203	17060	-42.85	20240403	7610	28.12	20241210	1.97	N	084730	500	55 억	237800	N	N	N	00	N
28	20250225	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	-180	5	-1.81	114228980	11660	25.41	9880	9950	9720	12930	6970	9950	9796.65	2.14	-3015	10343	10146	9863	9666	9383	10245	9765	56	2980	500	6960	10	1	11109424	1085	7.95	0.61	12	0.10	1229.00	16081.00	17060	20240403	-42.73	7610	20241210	28.38	10120	-3.46	20250213	8410	16.17	20250203	17060	-42.73	20240403	7610	28.38	20241210	1.97	N	084730	500	55 억	237800	N	N	N	00	N
29	20250225	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-170	5	-1.71	97121040	9911	21.60	9880	9950	9720	12930	6970	9950	9799.32	2.14	-2284	10343	10146	9863	9666	9383	10245	9765	56	2980	500	6960	10	1	11109424	1087	7.96	0.61	12	0.09	1229.00	16081.00	17060	20240403	-42.67	7610	20241210	28.52	10120	-3.36	20250213	8410	16.29	20250203	17060	-42.67	20240403	7610	28.52	20241210	1.97	N	084730	500	55 억	237800	N	N	N	00	N
30	20250225	120717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-160	5	-1.61	93576300	9549	20.81	9880	9950	9720	12930	6970	9950	9799.59	2.14	-2183	10343	10146	9863	9666	9383	10245	9765	56	2980	500	6960	10	1	11109424	1088	7.97	0.61	12	0.09	1229.00	16081.00	17060	20240403	-42.61	7610	20241210	28.65	10120	-3.26	20250213	8410	16.41	20250203	17060	-42.61	20240403	7610	28.65	20241210	1.97	N	084730	500	55 억	237800	N	N	N	00	N
31	20250225	110718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	-50	5	-0.50	74207030	7574	16.51	9880	9950	9720	12930	6970	9950	9797.60	2.14	-1458	10343	10146	9863	9666	9383	10245	9765	56	2980	500	6960	10	1	11109424	1100	8.06	0.62	12	0.07	1229.00	16081.00	17060	20240403	-41.97	7610	20241210	30.09	10120	-2.17	20250213	8410	17.72	20250203	17060	-41.97	20240403	7610	30.09	20241210	1.97	N	084730	500	55 억	237800	N	N	N	00	N
32	20250225	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	-120	5	-1.21	64853130	6622	14.43	9880	9950	9720	12930	6970	9950	9793.59	2.14	-1385	10343	10146	9863	9666	9383	10245	9765	56	2980	500	6960	10	1	11109424	1092	8.00	0.61	12	0.06	1229.00	16081.00	17060	20240403	-42.38	7610	20241210	29.17	10120	-2.87	20250213	8410	16.88	20250203	17060	-42.38	20240403	7610	29.17	20241210	1.97	N	084730	500	55 억	237800	N	N	N	00	N
33	20250225	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-170	5	-1.71	19083530	1939	4.23	9880	9950	9780	12930	6970	9950	9841.94	2.14	-350	10343	10146	9863	9666	9383	10245	9765	56	2980	500	6960	10	1	11109424	1087	7.96	0.61	12	0.02	1229.00	16081.00	17060	20240403	-42.67	7610	20241210	28.52	10120	-3.36	20250213	8410	16.29	20250203	17060	-42.67	20240403	7610	28.52	20241210	1.97	N	084730	500	55 억	237800	N	N	N	00	N
34	20250224	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9950	260	2	2.68	450118530	45748	369.05	9620	10060	9580	12590	6790	9690	9839.09	2.07	7059	9916	9802	9706	9592	9496	9755	9545	56	2900	500	6780	10	1	11109424	1105	8.10	0.62	12	0.41	1229.00	16081.00	17060	20240403	-41.68	7610	20241210	30.75	10120	-1.68	20250213	8410	18.31	20250203	17060	-41.68	20240403	7610	30.75	20241210	1.95	N	084730	500	55 억	230339	N	N	N	00	N
35	20250224	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	250	2	2.58	446228740	45357	365.90	9620	10060	9580	12590	6790	9690	9838.14	2.07	7116	9916	9802	9706	9592	9496	9755	9545	56	2900	500	6780	10	1	11109424	1104	8.09	0.62	12	0.41	1229.00	16081.00	17060	20240403	-41.74	7610	20241210	30.62	10120	-1.78	20250213	8410	18.19	20250203	17060	-41.74	20240403	7610	30.62	20241210	1.95	N	084730	500	55 억	230339	N	N	N	00	N
36	20250224	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	270	2	2.79	427525890	43476	350.73	9620	10060	9580	12590	6790	9690	9833.61	2.07	7509	9916	9802	9706	9592	9496	9755	9545	56	2900	500	6780	10	1	11109424	1106	8.10	0.62	12	0.39	1229.00	16081.00	17060	20240403	-41.62	7610	20241210	30.88	10120	-1.58	20250213	8410	18.43	20250203	17060	-41.62	20240403	7610	30.88	20241210	1.95	N	084730	500	55 억	230339	N	N	N	00	N
37	20250224	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	290	2	2.99	397195690	40425	326.11	9620	10060	9580	12590	6790	9690	9825.50	2.07	6926	9916	9802	9706	9592	9496	9755	9545	56	2900	500	6780	10	1	11109424	1109	8.12	0.62	12	0.36	1229.00	16081.00	17060	20240403	-41.50	7610	20241210	31.14	10120	-1.38	20250213	8410	18.67	20250203	17060	-41.50	20240403	7610	31.14	20241210	1.95	N	084730	500	55 억	230339	N	N	N	00	N
38	20250224	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	290	2	2.99	312531300	31962	257.84	9620	10000	9580	12590	6790	9690	9778.21	2.07	4079	9916	9802	9706	9592	9496	9755	9545	56	2900	500	6780	10	1	11109424	1109	8.12	0.62	12	0.29	1229.00	16081.00	17060	20240403	-41.50	7610	20241210	31.14	10120	-1.38	20250213	8410	18.67	20250203	17060	-41.50	20240403	7610	31.14	20241210	1.95	N	084730	500	55 억	230339	N	N	N	00	N
39	20250224	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	90	2	0.93	192467110	19847	160.11	9620	9790	9580	12590	6790	9690	9697.54	2.07	3074	9916	9802	9706	9592	9496	9755	9545	56	2900	500	6780	10	1	11109424	1087	7.96	0.61	12	0.18	1229.00	16081.00	17060	20240403	-42.67	7610	20241210	28.52	10120	-3.36	20250213	8410	16.29	20250203	17060	-42.67	20240403	7610	28.52	20241210	1.95	N	084730	500	55 억	230339	N	N	N	00	N
40	20250224	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-20	5	-0.21	136933160	14137	114.04	9620	9770	9580	12590	6790	9690	9686.15	2.07	-407	9916	9802	9706	9592	9496	9755	9545	56	2900	500	6780	10	1	11109424	1074	7.87	0.60	12	0.13	1229.00	16081.00	17060	20240403	-43.32	7610	20241210	27.07	10120	-4.45	20250213	8410	14.98	20250203	17060	-43.32	20240403	7610	27.07	20241210	1.95	N	084730	500	55 억	230339	N	N	N	00	N
41	20250224	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	30	2	0.31	10221880	1059	8.54	9620	9720	9580	12590	6790	9690	9652.39	2.07	-444	9916	9802	9706	9592	9496	9755	9545	56	2900	500	6780	10	1	11109424	1080	7.91	0.60	12	0.01	1229.00	16081.00	17060	20240403	-43.02	7610	20241210	27.73	10120	-3.95	20250213	8410	15.58	20250203	17060	-43.02	20240403	7610	27.73	20241210	1.95	N	084730	500	55 억	230339	N	N	N	00	N
42	20250221	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-30	5	-0.31	119887190	12396	72.81	9820	9820	9610	12630	6810	9720	9671.44	2.08	-274	9926	9822	9746	9642	9566	9785	9605	56	2910	500	6800	10	1	11109424	1077	7.88	0.60	12	0.11	1229.00	16081.00	17060	20240403	-43.20	7610	20241210	27.33	10120	-4.25	20250213	8410	15.22	20250203	17060	-43.20	20240403	7610	27.33	20241210	1.95	N	084730	500	55 억	230613	N	N	N	00	N
43	20250221	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-50	5	-0.51	111456340	11524	67.69	9820	9820	9610	12630	6810	9720	9671.67	2.08	33	9926	9822	9746	9642	9566	9785	9605	56	2910	500	6800	10	1	11109424	1074	7.87	0.60	12	0.10	1229.00	16081.00	17060	20240403	-43.32	7610	20241210	27.07	10120	-4.45	20250213	8410	14.98	20250203	17060	-43.32	20240403	7610	27.07	20241210	1.95	N	084730	500	55 억	230613	N	N	N	00	N
44	20250221	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9660	-60	5	-0.62	92055940	9515	55.89	9820	9820	9610	12630	6810	9720	9674.82	2.08	-532	9926	9822	9746	9642	9566	9785	9605	56	2910	500	6800	10	1	11109424	1073	7.86	0.60	12	0.09	1229.00	16081.00	17060	20240403	-43.38	7610	20241210	26.94	10120	-4.55	20250213	8410	14.86	20250203	17060	-43.38	20240403	7610	26.94	20241210	1.95	N	084730	500	55 억	230613	N	N	N	00	N
45	20250221	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-50	5	-0.51	71295460	7365	43.26	9820	9820	9610	12630	6810	9720	9680.31	2.08	787	9926	9822	9746	9642	9566	9785	9605	56	2910	500	6800	10	1	11109424	1074	7.87	0.60	12	0.07	1229.00	16081.00	17060	20240403	-43.32	7610	20241210	27.07	10120	-4.45	20250213	8410	14.98	20250203	17060	-43.32	20240403	7610	27.07	20241210	1.95	N	084730	500	55 억	230613	N	N	N	00	N
46	20250221	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-50	5	-0.51	69371930	7166	42.09	9820	9820	9610	12630	6810	9720	9680.70	2.08	855	9926	9822	9746	9642	9566	9785	9605	56	2910	500	6800	10	1	11109424	1074	7.87	0.60	12	0.06	1229.00	16081.00	17060	20240403	-43.32	7610	20241210	27.07	10120	-4.45	20250213	8410	14.98	20250203	17060	-43.32	20240403	7610	27.07	20241210	1.95	N	084730	500	55 억	230613	N	N	N	00	N
47	20250221	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	-40	5	-0.41	62983410	6507	38.22	9820	9820	9610	12630	6810	9720	9679.33	2.08	941	9926	9822	9746	9642	9566	9785	9605	56	2910	500	6800	10	1	11109424	1075	7.88	0.60	12	0.06	1229.00	16081.00	17060	20240403	-43.26	7610	20241210	27.20	10120	-4.35	20250213	8410	15.10	20250203	17060	-43.26	20240403	7610	27.20	20241210	1.95	N	084730	500	55 억	230613	N	N	N	00	N
48	20250221	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-50	5	-0.51	45648790	4718	27.71	9820	9820	9610	12630	6810	9720	9675.45	2.08	477	9926	9822	9746	9642	9566	9785	9605	56	2910	500	6800	10	1	11109424	1074	7.87	0.60	12	0.04	1229.00	16081.00	17060	20240403	-43.32	7610	20241210	27.07	10120	-4.45	20250213	8410	14.98	20250203	17060	-43.32	20240403	7610	27.07	20241210	1.95	N	084730	500	55 억	230613	N	N	N	00	N
49	20250221	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-20	5	-0.21	1185240	122	0.72	9820	9820	9700	12630	6810	9720	9715.08	2.08	3	9926	9822	9746	9642	9566	9785	9605	56	2910	500	6800	10	1	11109424	1078	7.89	0.60	12	0.00	1229.00	16081.00	17060	20240403	-43.14	7610	20241210	27.46	10120	-4.15	20250213	8410	15.34	20250203	17060	-43.14	20240403	7610	27.46	20241210	1.95	N	084730	500	55 억	230613	N	N	N	00	N
50	20250220	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-50	5	-0.51	165456310	17021	78.73	9770	9850	9670	12700	6840	9770	9720.72	2.09	-1164	9963	9866	9793	9696	9623	9830	9660	56	2930	500	6830	10	1	11109424	1080	7.91	0.60	12	0.15	1229.00	16081.00	17060	20240403	-43.02	7610	20241210	27.73	10120	-3.95	20250213	8410	15.58	20250203	17060	-43.02	20240403	7610	27.73	20241210	1.97	N	084730	500	55 억	231773	N	N	N	00	N
51	20250220	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	-60	5	-0.61	146700420	15085	69.78	9770	9850	9670	12700	6840	9770	9724.92	2.09	-1241	9963	9866	9793	9696	9623	9830	9660	56	2930	500	6830	10	1	11109424	1079	7.90	0.60	12	0.14	1229.00	16081.00	17060	20240403	-43.08	7610	20241210	27.60	10120	-4.05	20250213	8410	15.46	20250203	17060	-43.08	20240403	7610	27.60	20241210	1.97	N	084730	500	55 억	231773	N	N	N	00	N
52	20250220	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	-20	5	-0.20	116025630	11928	55.17	9770	9850	9670	12700	6840	9770	9727.17	2.09	-1344	9963	9866	9793	9696	9623	9830	9660	56	2930	500	6830	10	1	11109424	1083	7.93	0.61	12	0.11	1229.00	16081.00	17060	20240403	-42.85	7610	20241210	28.12	10120	-3.66	20250213	8410	15.93	20250203	17060	-42.85	20240403	7610	28.12	20241210	1.97	N	084730	500	55 억	231773	N	N	N	00	N
53	20250220	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-50	5	-0.51	88835400	9131	42.24	9770	9850	9670	12700	6840	9770	9728.99	2.09	-962	9963	9866	9793	9696	9623	9830	9660	56	2930	500	6830	10	1	11109424	1080	7.91	0.60	12	0.08	1229.00	16081.00	17060	20240403	-43.02	7610	20241210	27.73	10120	-3.95	20250213	8410	15.58	20250203	17060	-43.02	20240403	7610	27.73	20241210	1.97	N	084730	500	55 억	231773	N	N	N	00	N
54	20250220	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	-60	5	-0.61	85619080	8800	40.70	9770	9850	9670	12700	6840	9770	9729.44	2.09	-850	9963	9866	9793	9696	9623	9830	9660	56	2930	500	6830	10	1	11109424	1079	7.90	0.60	12	0.08	1229.00	16081.00	17060	20240403	-43.08	7610	20241210	27.60	10120	-4.05	20250213	8410	15.46	20250203	17060	-43.08	20240403	7610	27.60	20241210	1.97	N	084730	500	55 억	231773	N	N	N	00	N
55	20250220	110706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-70	5	-0.72	67652880	6952	32.16	9770	9850	9670	12700	6840	9770	9731.43	2.09	-1211	9963	9866	9793	9696	9623	9830	9660	56	2930	500	6830	10	1	11109424	1078	7.89	0.60	12	0.06	1229.00	16081.00	17060	20240403	-43.14	7610	20241210	27.46	10120	-4.15	20250213	8410	15.34	20250203	17060	-43.14	20240403	7610	27.46	20241210	1.97	N	084730	500	55 억	231773	N	N	N	00	N
56	20250220	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-80	5	-0.82	60038990	6168	28.53	9770	9850	9680	12700	6840	9770	9733.95	2.09	-1110	9963	9866	9793	9696	9623	9830	9660	56	2930	500	6830	10	1	11109424	1077	7.88	0.60	12	0.06	1229.00	16081.00	17060	20240403	-43.20	7610	20241210	27.33	10120	-4.25	20250213	8410	15.22	20250203	17060	-43.20	20240403	7610	27.33	20241210	1.97	N	084730	500	55 억	231773	N	N	N	00	N
57	20250220	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	-10	5	-0.10	18288780	1879	8.69	9770	9770	9720	12700	6840	9770	9733.25	2.09	-176	9963	9866	9793	9696	9623	9830	9660	56	2930	500	6830	10	1	11109424	1084	7.94	0.61	12	0.02	1229.00	16081.00	17060	20240403	-42.79	7610	20241210	28.25	10120	-3.56	20250213	8410	16.05	20250203	17060	-42.79	20240403	7610	28.25	20241210	1.97	N	084730	500	55 억	231773	N	N	N	00	N
58	20250219	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	-30	5	-0.31	211411270	21564	86.00	9800	9890	9720	12740	6860	9800	9803.90	2.07	2135	10046	9922	9846	9722	9646	9885	9685	56	2940	500	6860	10	1	11109424	1085	7.95	0.61	12	0.19	1229.00	16081.00	17060	20240403	-42.73	7610	20241210	28.38	10120	-3.46	20250213	8410	16.17	20250203	17060	-42.73	20240403	7610	28.38	20241210	1.99	N	084730	500	55 억	229641	N	N	N	00	N
59	20250219	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	10	2	0.10	203481040	20753	82.77	9800	9890	9720	12740	6860	9800	9804.90	2.07	2226	10046	9922	9846	9722	9646	9885	9685	56	2940	500	6860	10	1	11109424	1090	7.98	0.61	12	0.19	1229.00	16081.00	17060	20240403	-42.50	7610	20241210	28.91	10120	-3.06	20250213	8410	16.65	20250203	17060	-42.50	20240403	7610	28.91	20241210	1.99	N	084730	500	55 억	229641	N	N	N	00	N
60	20250219	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	20	2	0.20	136514980	13925	55.54	9800	9890	9720	12740	6860	9800	9803.59	2.07	-2293	10046	9922	9846	9722	9646	9885	9685	56	2940	500	6860	10	1	11109424	1091	7.99	0.61	12	0.13	1229.00	16081.00	17060	20240403	-42.44	7610	20241210	29.04	10120	-2.96	20250213	8410	16.77	20250203	17060	-42.44	20240403	7610	29.04	20241210	1.99	N	084730	500	55 억	229641	N	N	N	00	N
61	20250219	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	60	2	0.61	128961680	13157	52.47	9800	9890	9720	12740	6860	9800	9801.75	2.07	-2250	10046	9922	9846	9722	9646	9885	9685	56	2940	500	6860	10	1	11109424	1095	8.02	0.61	12	0.12	1229.00	16081.00	17060	20240403	-42.20	7610	20241210	29.57	10120	-2.57	20250213	8410	17.24	20250203	17060	-42.20	20240403	7610	29.57	20241210	1.99	N	084730	500	55 억	229641	N	N	N	00	N
62	20250219	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	50	2	0.51	106302880	10850	43.27	9800	9890	9720	12740	6860	9800	9797.50	2.07	-2765	10046	9922	9846	9722	9646	9885	9685	56	2940	500	6860	10	1	11109424	1094	8.01	0.61	12	0.10	1229.00	16081.00	17060	20240403	-42.26	7610	20241210	29.43	10120	-2.67	20250213	8410	17.12	20250203	17060	-42.26	20240403	7610	29.43	20241210	1.99	N	084730	500	55 억	229641	N	N	N	00	N
63	20250219	110703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	40	2	0.41	80646870	8235	32.84	9800	9890	9720	12740	6860	9800	9793.18	2.07	-2637	10046	9922	9846	9722	9646	9885	9685	56	2940	500	6860	10	1	11109424	1093	8.01	0.61	12	0.07	1229.00	16081.00	17060	20240403	-42.32	7610	20241210	29.30	10120	-2.77	20250213	8410	17.00	20250203	17060	-42.32	20240403	7610	29.30	20241210	1.99	N	084730	500	55 억	229641	N	N	N	00	N
64	20250219	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	0	3	0.00	62471160	6377	25.43	9800	9890	9720	12740	6860	9800	9796.32	2.07	-3218	10046	9922	9846	9722	9646	9885	9685	56	2940	500	6860	10	1	11109424	1089	7.97	0.61	12	0.06	1229.00	16081.00	17060	20240403	-42.56	7610	20241210	28.78	10120	-3.16	20250213	8410	16.53	20250203	17060	-42.56	20240403	7610	28.78	20241210	1.99	N	084730	500	55 억	229641	N	N	N	00	N
65	20250219	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	0	3	0.00	1651320	169	0.67	9800	9800	9760	12740	6860	9800	9771.12	2.07	-104	10046	9922	9846	9722	9646	9885	9685	56	2940	500	6860	10	1	11109424	1089	7.97	0.61	12	0.00	1229.00	16081.00	17060	20240403	-42.56	7610	20241210	28.78	10120	-3.16	20250213	8410	16.53	20250203	17060	-42.56	20240403	7610	28.78	20241210	1.99	N	084730	500	55 억	229641	N	N	N	00	N
66	20250218	160701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-190	5	-1.90	246948650	25053	97.82	9850	9970	9770	12980	7000	9990	9857.09	2.11	-4840	10156	10072	9936	9852	9716	10115	9895	56	2990	500	6990	10	1	11109424	1089	7.97	0.61	12	0.23	1229.00	16081.00	17060	20240403	-42.56	7610	20241210	28.78	10120	-3.16	20250213	8410	16.53	20250203	17060	-42.56	20240403	7610	28.78	20241210	1.99	N	084730	500	55 억	234482	N	N	N	00	N
67	20250218	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-210	5	-2.10	239290130	24271	94.77	9850	9970	9770	12980	7000	9990	9859.10	2.11	-4422	10156	10072	9936	9852	9716	10115	9895	56	2990	500	6990	10	1	11109424	1087	7.96	0.61	12	0.22	1229.00	16081.00	17060	20240403	-42.67	7610	20241210	28.52	10120	-3.36	20250213	8410	16.29	20250203	17060	-42.67	20240403	7610	28.52	20241210	1.99	N	084730	500	55 억	234482	N	N	N	00	N
68	20250218	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-190	5	-1.90	211475720	21429	83.67	9850	9970	9800	12980	7000	9990	9868.67	2.11	-3255	10156	10072	9936	9852	9716	10115	9895	56	2990	500	6990	10	1	11109424	1089	7.97	0.61	12	0.19	1229.00	16081.00	17060	20240403	-42.56	7610	20241210	28.78	10120	-3.16	20250213	8410	16.53	20250203	17060	-42.56	20240403	7610	28.78	20241210	1.99	N	084730	500	55 억	234482	N	N	N	00	N
69	20250218	130700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	-170	5	-1.70	183331600	18559	72.46	9850	9970	9810	12980	7000	9990	9878.31	2.11	-2145	10156	10072	9936	9852	9716	10115	9895	56	2990	500	6990	10	1	11109424	1091	7.99	0.61	12	0.17	1229.00	16081.00	17060	20240403	-42.44	7610	20241210	29.04	10120	-2.96	20250213	8410	16.77	20250203	17060	-42.44	20240403	7610	29.04	20241210	1.99	N	084730	500	55 억	234482	N	N	N	00	N
70	20250218	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	-160	5	-1.60	163962240	16588	64.77	9850	9970	9820	12980	7000	9990	9884.39	2.11	-1305	10156	10072	9936	9852	9716	10115	9895	56	2990	500	6990	10	1	11109424	1092	8.00	0.61	12	0.15	1229.00	16081.00	17060	20240403	-42.38	7610	20241210	29.17	10120	-2.87	20250213	8410	16.88	20250203	17060	-42.38	20240403	7610	29.17	20241210	1.99	N	084730	500	55 억	234482	N	N	N	00	N
71	20250218	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-100	5	-1.00	156178940	15799	61.69	9850	9970	9820	12980	7000	9990	9885.37	2.11	-922	10156	10072	9936	9852	9716	10115	9895	56	2990	500	6990	10	1	11109424	1099	8.05	0.62	12	0.14	1229.00	16081.00	17060	20240403	-42.03	7610	20241210	29.96	10120	-2.27	20250213	8410	17.60	20250203	17060	-42.03	20240403	7610	29.96	20241210	1.99	N	084730	500	55 억	234482	N	N	N	00	N
72	20250218	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	-90	5	-0.90	106700810	10778	42.08	9850	9970	9850	12980	7000	9990	9899.87	2.11	1656	10156	10072	9936	9852	9716	10115	9895	56	2990	500	6990	10	1	11109424	1100	8.06	0.62	12	0.10	1229.00	16081.00	17060	20240403	-41.97	7610	20241210	30.09	10120	-2.17	20250213	8410	17.72	20250203	17060	-41.97	20240403	7610	30.09	20241210	1.99	N	084730	500	55 억	234482	N	N	N	00	N
73	20250218	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	-50	5	-0.50	47193900	4775	18.64	9850	9970	9850	12980	7000	9990	9883.54	2.11	1478	10156	10072	9936	9852	9716	10115	9895	56	2990	500	6990	10	1	11109424	1104	8.09	0.62	12	0.04	1229.00	16081.00	17060	20240403	-41.74	7610	20241210	30.62	10120	-1.78	20250213	8410	18.19	20250203	17060	-41.74	20240403	7610	30.62	20241210	1.99	N	084730	500	55 억	234482	N	N	N	00	N
74	20250217	160700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	10	2	0.10	255129160	25610	117.89	9900	10020	9800	12970	6990	9980	9962.09	2.03	9021	10240	10110	9990	9860	9740	10050	9800	56	2990	500	6980	10	1	11109424	1110	8.13	0.62	12	0.23	1229.00	16081.00	17060	20240403	-41.44	7610	20241210	31.27	10120	-1.28	20250213	8410	18.79	20250203	17060	-41.44	20240403	7610	31.27	20241210	2.05	N	084730	500	55 억	225462	N	N	N	00	N
75	20250217	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	20	2	0.20	234823420	23573	108.51	9900	10020	9800	12970	6990	9980	9961.54	2.03	9201	10240	10110	9990	9860	9740	10050	9800	56	2990	500	6980	10	1	11109424	1111	8.14	0.62	12	0.21	1229.00	16081.00	17060	20240403	-41.38	7610	20241210	31.41	10120	-1.19	20250213	8410	18.91	20250203	17060	-41.38	20240403	7610	31.41	20241210	2.05	N	084730	500	55 억	225462	N	N	N	00	N
76	20250217	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	30	2	0.30	197546270	19846	91.36	9900	10020	9800	12970	6990	9980	9953.96	2.03	7442	10240	10110	9990	9860	9740	10050	9800	56	2990	500	6980	10	1	11109424	1112	8.14	0.62	12	0.18	1229.00	16081.00	17060	20240403	-41.32	7610	20241210	31.54	10120	-1.09	20250213	8410	19.02	20250203	17060	-41.32	20240403	7610	31.54	20241210	2.05	N	084730	500	55 억	225462	N	N	N	00	N
77	20250217	130700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	20	2	0.20	148783030	14953	68.83	9900	10020	9800	12970	6990	9980	9950.05	2.03	6275	10240	10110	9990	9860	9740	10050	9800	56	2990	500	6980	10	1	11109424	1111	8.14	0.62	12	0.13	1229.00	16081.00	17060	20240403	-41.38	7610	20241210	31.41	10120	-1.19	20250213	8410	18.91	20250203	17060	-41.38	20240403	7610	31.41	20241210	2.05	N	084730	500	55 억	225462	N	N	N	00	N
78	20250217	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	10	2	0.10	107930890	10859	49.99	9900	10000	9800	12970	6990	9980	9939.30	2.03	4608	10240	10110	9990	9860	9740	10050	9800	56	2990	500	6980	10	1	11109424	1110	8.13	0.62	12	0.10	1229.00	16081.00	17060	20240403	-41.44	7610	20241210	31.27	10120	-1.28	20250213	8410	18.79	20250203	17060	-41.44	20240403	7610	31.27	20241210	2.05	N	084730	500	55 억	225462	N	N	N	00	N
79	20250217	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	20	2	0.20	98257790	9889	45.52	9900	10000	9800	12970	6990	9980	9936.07	2.03	4633	10240	10110	9990	9860	9740	10050	9800	56	2990	500	6980	10	1	11109424	1111	8.14	0.62	12	0.09	1229.00	16081.00	17060	20240403	-41.38	7610	20241210	31.41	10120	-1.19	20250213	8410	18.91	20250203	17060	-41.38	20240403	7610	31.41	20241210	2.05	N	084730	500	55 억	225462	N	N	N	00	N
80	20250217	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-20	5	-0.20	38443700	3860	17.77	9900	10000	9900	12970	6990	9980	9959.51	2.03	2015	10240	10110	9990	9860	9740	10050	9800	56	2990	500	6980	10	1	11109424	1106	8.10	0.62	12	0.03	1229.00	16081.00	17060	20240403	-41.62	7610	20241210	30.88	10120	-1.58	20250213	8410	18.43	20250203	17060	-41.62	20240403	7610	30.88	20241210	2.05	N	084730	500	55 억	225462	N	N	N	00	N
81	20250217	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	0	3	0.00	9611870	967	4.45	9900	9980	9900	12970	6990	9980	9939.89	2.03	499	10240	10110	9990	9860	9740	10050	9800	56	2990	500	6980	10	1	11109424	1109	8.12	0.62	12	0.01	1229.00	16081.00	17060	20240403	-41.50	7610	20241210	31.14	10120	-1.38	20250213	8410	18.67	20250203	17060	-41.50	20240403	7610	31.14	20241210	2.05	N	084730	500	55 억	225462	N	N	N	00	N
82	20250214	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	-40	5	-0.40	214912540	21606	55.03	10020	10120	9870	13020	7020	10020	9946.89	2.12	-10449	10340	10180	9960	9800	9580	10070	9690	56	3000	500	7010	10	1	11109424	1109	8.12	0.62	12	0.19	1229.00	16081.00	17060	20240403	-41.50	7610	20241210	31.14	10120	0.00	20250213	8410	18.67	20250203	17060	-41.50	20240403	7610	31.14	20241210	2.08	N	084730	500	55 억	235903	N	N	N	00	N
83	20250214	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9880	-140	5	-1.40	196438450	19746	50.30	10020	10120	9870	13020	7020	10020	9948.27	2.12	-9147	10340	10180	9960	9800	9580	10070	9690	56	3000	500	7010	10	1	11109424	1098	8.04	0.61	12	0.18	1229.00	16081.00	17060	20240403	-42.09	7610	20241210	29.83	10120	0.00	20250213	8410	17.48	20250203	17060	-42.09	20240403	7610	29.83	20241210	2.08	N	084730	500	55 억	235903	N	N	N	00	N
84	20250214	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	-100	5	-1.00	140301650	14080	35.86	10020	10120	9920	13020	7020	10020	9964.61	2.12	-5188	10340	10180	9960	9800	9580	10070	9690	56	3000	500	7010	10	1	11109424	1102	8.07	0.62	12	0.13	1229.00	16081.00	17060	20240403	-41.85	7610	20241210	30.35	10120	0.00	20250213	8410	17.95	20250203	17060	-41.85	20240403	7610	30.35	20241210	2.08	N	084730	500	55 억	235903	N	N	N	00	N
85	20250214	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	-20	5	-0.20	113723050	11405	29.05	10020	10120	9920	13020	7020	10020	9971.33	2.12	-2804	10340	10180	9960	9800	9580	10070	9690	56	3000	500	7010	10	1	11109424	1111	8.14	0.62	12	0.10	1229.00	16081.00	17060	20240403	-41.38	7610	20241210	31.41	10120	0.00	20250213	8410	18.91	20250203	17060	-41.38	20240403	7610	31.41	20241210	2.08	N	084730	500	55 억	235903	N	N	N	00	N
86	20250214	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	-20	5	-0.20	91917130	9218	23.48	10020	10120	9920	13020	7020	10020	9971.48	2.12	-2866	10340	10180	9960	9800	9580	10070	9690	56	3000	500	7010	10	1	11109424	1111	8.14	0.62	12	0.08	1229.00	16081.00	17060	20240403	-41.38	7610	20241210	31.41	10120	0.00	20250213	8410	18.91	20250203	17060	-41.38	20240403	7610	31.41	20241210	2.08	N	084730	500	55 억	235903	N	N	N	00	N
87	20250214	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	-50	5	-0.50	84179980	8443	21.51	10020	10120	9920	13020	7020	10020	9970.39	2.12	-2779	10340	10180	9960	9800	9580	10070	9690	56	3000	500	7010	10	1	11109424	1108	8.11	0.62	12	0.08	1229.00	16081.00	17060	20240403	-41.56	7610	20241210	31.01	10120	0.00	20250213	8410	18.55	20250203	17060	-41.56	20240403	7610	31.01	20241210	2.08	N	084730	500	55 억	235903	N	N	N	00	N
88	20250214	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	-100	5	-1.00	64576860	6472	16.48	10020	10120	9920	13020	7020	10020	9977.88	2.12	-2800	10340	10180	9960	9800	9580	10070	9690	56	3000	500	7010	10	1	11109424	1102	8.07	0.62	12	0.06	1229.00	16081.00	17060	20240403	-41.85	7610	20241210	30.35	10120	0.00	20250213	8410	17.95	20250203	17060	-41.85	20240403	7610	30.35	20241210	2.08	N	084730	500	55 억	235903	N	N	N	00	N
89	20250214	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	10	2	0.10	1804640	180	0.46	10020	10030	10020	13020	7020	10020	10025.78	2.12	-11	10340	10180	9960	9800	9580	10070	9690	56	3000	500	7010	10	1	11109424	1114	8.16	0.62	12	0.00	1229.00	16081.00	17060	20240403	-41.21	7610	20241210	31.80	10120	-0.89	20250213	8410	19.26	20250203	17060	-41.21	20240403	7610	31.80	20241210	2.08	N	084730	500	55 억	235903	N	N	N	00	N
90	20250213	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	190	2	1.93	392527120	39260	89.63	10050	10120	9740	12770	6890	9830	9998.14	2.08	4761	10183	10006	9883	9706	9583	9945	9645	56	2940	500	6880	10	1	11109424	1113	8.15	0.62	12	0.35	1229.00	16081.00	17060	20240403	-41.27	7610	20241210	31.67	10120	-0.99	20250213	8410	19.14	20250203	17060	-41.27	20240403	7610	31.67	20241210	2.09	N	084730	500	55 억	231142	N	N	N	00	N
91	20250213	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	260	2	2.64	376817340	37698	86.06	10050	10120	9740	12770	6890	9830	9995.69	2.08	4775	10183	10006	9883	9706	9583	9945	9645	56	2940	500	6880	10	1	11109424	1121	8.21	0.63	12	0.34	1229.00	16081.00	17060	20240403	-40.86	7610	20241210	32.59	10120	-0.30	20250213	8410	19.98	20250203	17060	-40.86	20240403	7610	32.59	20241210	2.09	N	084730	500	55 억	231142	N	N	N	00	N
92	20250213	140649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	280	2	2.85	331362400	33195	75.78	10050	10120	9740	12770	6890	9830	9982.30	2.08	6305	10183	10006	9883	9706	9583	9945	9645	56	2940	500	6880	10	1	11109424	1123	8.23	0.63	12	0.30	1229.00	16081.00	17060	20240403	-40.74	7610	20241210	32.85	10120	-0.10	20250213	8410	20.21	20250203	17060	-40.74	20240403	7610	32.85	20241210	2.09	N	084730	500	55 억	231142	N	N	N	00	N
93	20250213	130649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	220	2	2.24	253981780	25514	58.25	10050	10070	9740	12770	6890	9830	9954.60	2.08	4631	10183	10006	9883	9706	9583	9945	9645	56	2940	500	6880	10	1	11109424	1116	8.18	0.62	12	0.23	1229.00	16081.00	17060	20240403	-41.09	7610	20241210	32.06	10070	0.00	20250113	8410	19.50	20250203	17060	-41.09	20240403	7610	32.06	20241210	2.09	N	084730	500	55 억	231142	N	N	N	00	N
94	20250213	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	210	2	2.14	227245240	22852	52.17	10050	10070	9740	12770	6890	9830	9944.22	2.08	4860	10183	10006	9883	9706	9583	9945	9645	56	2940	500	6880	10	1	11109424	1115	8.17	0.62	12	0.21	1229.00	16081.00	17060	20240403	-41.15	7610	20241210	31.93	10070	0.00	20250113	8410	19.38	20250203	17060	-41.15	20240403	7610	31.93	20241210	2.09	N	084730	500	55 억	231142	N	N	N	00	N
95	20250213	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	160	2	1.63	118886250	12058	27.53	10050	10050	9740	12770	6890	9830	9859.53	2.08	-223	10183	10006	9883	9706	9583	9945	9645	56	2940	500	6880	10	1	11109424	1110	8.13	0.62	12	0.11	1229.00	16081.00	17060	20240403	-41.44	7610	20241210	31.27	10070	-0.79	20250113	8410	18.79	20250203	17060	-41.44	20240403	7610	31.27	20241210	2.09	N	084730	500	55 억	231142	N	N	N	00	N
96	20250213	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	0	3	0.00	58920900	5994	13.68	10050	10050	9740	12770	6890	9830	9829.98	2.08	-341	10183	10006	9883	9706	9583	9945	9645	56	2940	500	6880	10	1	11109424	1092	8.00	0.61	12	0.05	1229.00	16081.00	17060	20240403	-42.38	7610	20241210	29.17	10070	-2.38	20250113	8410	16.88	20250203	17060	-42.38	20240403	7610	29.17	20241210	2.09	N	084730	500	55 억	231142	N	N	N	00	N
97	20250213	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	30	2	0.31	11854630	1188	2.71	10050	10050	9860	12770	6890	9830	9978.64	2.08	-560	10183	10006	9883	9706	9583	9945	9645	56	2940	500	6880	10	1	11109424	1095	8.02	0.61	12	0.01	1229.00	16081.00	17060	20240403	-42.20	7610	20241210	29.57	10070	-2.09	20250113	8410	17.24	20250203	17060	-42.20	20240403	7610	29.57	20241210	2.09	N	084730	500	55 억	231142	N	N	N	00	N
98	20250212	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	-60	5	-0.61	434817620	43793	123.50	9840	10060	9760	12850	6930	9890	9928.95	2.14	-6238	10243	10066	9883	9706	9523	9975	9615	56	2960	500	6920	10	1	11109424	1092	8.00	0.61	12	0.39	1229.00	16081.00	17060	20240403	-42.38	7610	20241210	29.17	10070	-2.38	20250113	8410	16.88	20250203	17060	-42.38	20240403	7610	29.17	20241210	2.17	N	084730	500	55 억	237373	N	N	N	00	N
99	20250212	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	-30	5	-0.30	404812810	40751	114.92	9840	10060	9760	12850	6930	9890	9933.81	2.14	-5595	10243	10066	9883	9706	9523	9975	9615	56	2960	500	6920	10	1	11109424	1095	8.02	0.61	12	0.37	1229.00	16081.00	17060	20240403	-42.20	7610	20241210	29.57	10070	-2.09	20250113	8410	17.24	20250203	17060	-42.20	20240403	7610	29.57	20241210	2.17	N	084730	500	55 억	237373	N	N	N	00	N
100	20250212	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-40	5	-0.40	336713220	33828	95.40	9840	10060	9790	12850	6930	9890	9953.68	2.14	-1747	10243	10066	9883	9706	9523	9975	9615	56	2960	500	6920	10	1	11109424	1094	8.01	0.61	12	0.30	1229.00	16081.00	17060	20240403	-42.26	7610	20241210	29.43	10070	-2.18	20250113	8410	17.12	20250203	17060	-42.26	20240403	7610	29.43	20241210	2.17	N	084730	500	55 억	237373	N	N	N	00	N
101	20250212	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9880	-10	5	-0.10	297445710	29836	84.14	9840	10060	9790	12850	6930	9890	9969.36	2.14	-1924	10243	10066	9883	9706	9523	9975	9615	56	2960	500	6920	10	1	11109424	1098	8.04	0.61	12	0.27	1229.00	16081.00	17060	20240403	-42.09	7610	20241210	29.83	10070	-1.89	20250113	8410	17.48	20250203	17060	-42.09	20240403	7610	29.83	20241210	2.17	N	084730	500	55 억	237373	N	N	N	00	N
102	20250212	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	50	2	0.51	271518750	27220	76.76	9840	10060	9790	12850	6930	9890	9974.97	2.14	-484	10243	10066	9883	9706	9523	9975	9615	56	2960	500	6920	10	1	11109424	1104	8.09	0.62	12	0.25	1229.00	16081.00	17060	20240403	-41.74	7610	20241210	30.62	10070	-1.29	20250113	8410	18.19	20250203	17060	-41.74	20240403	7610	30.62	20241210	2.17	N	084730	500	55 억	237373	N	N	N	00	N
103	20250212	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	70	2	0.71	235550470	23608	66.58	9840	10060	9790	12850	6930	9890	9977.57	2.14	1836	10243	10066	9883	9706	9523	9975	9615	56	2960	500	6920	10	1	11109424	1106	8.10	0.62	12	0.21	1229.00	16081.00	17060	20240403	-41.62	7610	20241210	30.88	10070	-1.09	20250113	8410	18.43	20250203	17060	-41.62	20240403	7610	30.88	20241210	2.17	N	084730	500	55 억	237373	N	N	N	00	N
104	20250212	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	100	2	1.01	173488830	17381	49.02	9840	10060	9790	12850	6930	9890	9981.52	2.14	2993	10243	10066	9883	9706	9523	9975	9615	56	2960	500	6920	10	1	11109424	1110	8.13	0.62	12	0.16	1229.00	16081.00	17060	20240403	-41.44	7610	20241210	31.27	10070	-0.79	20250113	8410	18.79	20250203	17060	-41.44	20240403	7610	31.27	20241210	2.17	N	084730	500	55 억	237373	N	N	N	00	N
105	20250212	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	-80	5	-0.81	2711970	276	0.78	9840	9890	9790	12850	6930	9890	9825.98	2.14	-169	10243	10066	9883	9706	9523	9975	9615	56	2960	500	6920	10	1	11109424	1090	7.98	0.61	12	0.00	1229.00	16081.00	17060	20240403	-42.50	7610	20241210	28.91	10070	-2.58	20250113	8410	16.65	20250203	17060	-42.50	20240403	7610	28.91	20241210	2.17	N	084730	500	55 억	237373	N	N	N	00	N
106	20250211	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-130	5	-1.30	346545210	35346	68.06	10060	10060	9700	13020	7020	10020	9804.31	2.22	-10297	10346	10182	9866	9702	9386	10265	9785	56	3000	500	7010	10	1	11109424	1099	8.05	0.62	12	0.32	1229.00	16081.00	17390	20240129	-43.13	7610	20241210	29.96	10070	-1.79	20250113	8410	17.60	20250203	17060	-42.03	20240403	7610	29.96	20241210	2.21	N	084730	500	55 억	247026	N	N	N	00	N
107	20250211	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-130	5	-1.30	315177040	32169	61.94	10060	10060	9700	13020	7020	10020	9797.54	2.22	-7614	10346	10182	9866	9702	9386	10265	9785	56	3000	500	7010	10	1	11109424	1099	8.05	0.62	12	0.29	1229.00	16081.00	17390	20240129	-43.13	7610	20241210	29.96	10070	-1.79	20250113	8410	17.60	20250203	17060	-42.03	20240403	7610	29.96	20241210	2.21	N	084730	500	55 억	247026	N	N	N	00	N
108	20250211	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-170	5	-1.70	298290780	30456	58.64	10060	10060	9700	13020	7020	10020	9794.15	2.22	-6875	10346	10182	9866	9702	9386	10265	9785	56	3000	500	7010	10	1	11109424	1094	8.01	0.61	12	0.27	1229.00	16081.00	17390	20240129	-43.36	7610	20241210	29.43	10070	-2.18	20250113	8410	17.12	20250203	17060	-42.26	20240403	7610	29.43	20241210	2.21	N	084730	500	55 억	247026	N	N	N	00	N
109	20250211	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-240	5	-2.40	284719420	29076	55.98	10060	10060	9700	13020	7020	10020	9792.25	2.22	-5775	10346	10182	9866	9702	9386	10265	9785	56	3000	500	7010	10	1	11109424	1087	7.96	0.61	12	0.26	1229.00	16081.00	17390	20240129	-43.76	7610	20241210	28.52	10070	-2.88	20250113	8410	16.29	20250203	17060	-42.67	20240403	7610	28.52	20241210	2.21	N	084730	500	55 억	247026	N	N	N	00	N
110	20250211	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-280	5	-2.79	244195340	24923	47.99	10060	10060	9710	13020	7020	10020	9797.99	2.22	-4226	10346	10182	9866	9702	9386	10265	9785	56	3000	500	7010	10	1	11109424	1082	7.93	0.61	12	0.22	1229.00	16081.00	17390	20240129	-43.99	7610	20241210	27.99	10070	-3.28	20250113	8410	15.81	20250203	17060	-42.91	20240403	7610	27.99	20241210	2.21	N	084730	500	55 억	247026	N	N	N	00	N
111	20250211	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-230	5	-2.30	188405430	19196	36.96	10060	10060	9730	13020	7020	10020	9814.83	2.22	-3411	10346	10182	9866	9702	9386	10265	9785	56	3000	500	7010	10	1	11109424	1088	7.97	0.61	12	0.17	1229.00	16081.00	17390	20240129	-43.70	7610	20241210	28.65	10070	-2.78	20250113	8410	16.41	20250203	17060	-42.61	20240403	7610	28.65	20241210	2.21	N	084730	500	55 억	247026	N	N	N	00	N
112	20250211	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	-150	5	-1.50	125608480	12797	24.64	10060	10060	9730	13020	7020	10020	9815.46	2.22	-1640	10346	10182	9866	9702	9386	10265	9785	56	3000	500	7010	10	1	11109424	1097	8.03	0.61	12	0.12	1229.00	16081.00	17390	20240129	-43.24	7610	20241210	29.70	10070	-1.99	20250113	8410	17.36	20250203	17060	-42.15	20240403	7610	29.70	20241210	2.21	N	084730	500	55 억	247026	N	N	N	00	N
113	20250211	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	0	3	0.00	261230	26	0.05	10060	10060	10020	13020	7020	10020	10047.31	2.22	-8	10346	10182	9866	9702	9386	10265	9785	56	3000	500	7010	10	1	11109424	1113	8.15	0.62	12	0.00	1229.00	16081.00	17390	20240129	-42.38	7610	20241210	31.67	10070	-0.50	20250113	8410	19.14	20250203	17060	-41.27	20240403	7610	31.67	20241210	2.21	N	084730	500	55 억	247026	N	N	N	00	N
114	20250210	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	290	2	2.98	505969040	51066	112.90	9780	10030	9550	12640	6820	9730	9908.13	2.25	-2898	10310	10020	9710	9420	9110	9865	9265	56	2910	500	6810	10	1	11109424	1113	8.15	0.62	12	0.46	1229.00	16081.00	17450	20240126	-42.58	7610	20241210	31.67	10070	-0.50	20250113	8410	19.14	20250203	17060	-41.27	20240403	7610	31.67	20241210	2.19	N	084730	500	55 억	249819	N	N	N	00	N
115	20250210	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	240	2	2.47	390703570	39552	87.44	9780	10030	9550	12640	6820	9730	9878.23	2.25	-5853	10310	10020	9710	9420	9110	9865	9265	56	2910	500	6810	10	1	11109424	1108	8.11	0.62	12	0.36	1229.00	16081.00	17450	20240126	-42.87	7610	20241210	31.01	10070	-0.99	20250113	8410	18.55	20250203	17060	-41.56	20240403	7610	31.01	20241210	2.19	N	084730	500	55 억	249819	N	N	N	00	N
116	20250210	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	260	2	2.67	258430520	26296	58.14	9780	9990	9550	12640	6820	9730	9827.75	2.25	-4901	10310	10020	9710	9420	9110	9865	9265	56	2910	500	6810	10	1	11109424	1110	8.13	0.62	12	0.24	1229.00	16081.00	17450	20240126	-42.75	7610	20241210	31.27	10070	-0.79	20250113	8410	18.79	20250203	17060	-41.44	20240403	7610	31.27	20241210	2.19	N	084730	500	55 억	249819	N	N	N	00	N
117	20250210	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	160	2	1.64	186706100	19080	42.18	9780	9900	9550	12640	6820	9730	9785.44	2.25	-2884	10310	10020	9710	9420	9110	9865	9265	56	2910	500	6810	10	1	11109424	1099	8.05	0.62	12	0.17	1229.00	16081.00	17450	20240126	-43.32	7610	20241210	29.96	10070	-1.79	20250113	8410	17.60	20250203	17060	-42.03	20240403	7610	29.96	20241210	2.19	N	084730	500	55 억	249819	N	N	N	00	N
118	20250210	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	120	2	1.23	148701850	15229	33.67	9780	9880	9550	12640	6820	9730	9764.39	2.25	-1022	10310	10020	9710	9420	9110	9865	9265	56	2910	500	6810	10	1	11109424	1094	8.01	0.61	12	0.14	1229.00	16081.00	17450	20240126	-43.55	7610	20241210	29.43	10070	-2.18	20250113	8410	17.12	20250203	17060	-42.26	20240403	7610	29.43	20241210	2.19	N	084730	500	55 억	249819	N	N	N	00	N
119	20250210	110638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	130	2	1.34	124395800	12763	28.22	9780	9860	9550	12640	6820	9730	9746.60	2.25	190	10310	10020	9710	9420	9110	9865	9265	56	2910	500	6810	10	1	11109424	1095	8.02	0.61	12	0.11	1229.00	16081.00	17450	20240126	-43.50	7610	20241210	29.57	10070	-2.09	20250113	8410	17.24	20250203	17060	-42.20	20240403	7610	29.57	20241210	2.19	N	084730	500	55 억	249819	N	N	N	00	N
120	20250210	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	70	2	0.72	94689920	9738	21.53	9780	9850	9550	12640	6820	9730	9723.75	2.25	451	10310	10020	9710	9420	9110	9865	9265	56	2910	500	6810	10	1	11109424	1089	7.97	0.61	12	0.09	1229.00	16081.00	17450	20240126	-43.84	7610	20241210	28.78	10070	-2.68	20250113	8410	16.53	20250203	17060	-42.56	20240403	7610	28.78	20241210	2.19	N	084730	500	55 억	249819	N	N	N	00	N
121	20250210	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	-180	5	-1.85	16405490	1703	3.77	9780	9780	9550	12640	6820	9730	9633.29	2.25	-696	10310	10020	9710	9420	9110	9865	9265	56	2910	500	6810	10	1	11109424	1061	7.77	0.59	12	0.02	1229.00	16081.00	17450	20240126	-45.27	7610	20241210	25.49	10070	-5.16	20250113	8410	13.56	20250203	17060	-44.02	20240403	7610	25.49	20241210	2.19	N	084730	500	55 억	249819	N	N	N	00	N
122	20250207	160630	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	-120	5	-1.22	442659920	45228	48.24	9750	10000	9400	12800	6900	9850	9787.30	2.26	-1343	10210	10030	9740	9560	9270	10120	9650	56	2950	500	6890	10	1	11109424	1081	7.92	0.61	12	0.41	1229.00	16081.00	17820	20240125	-45.40	7610	20241210	27.86	10070	-3.38	20250113	8410	15.70	20250203	17060	-42.97	20240403	7610	27.86	20241210	2.30	N	084730	500	55 억	250934	N	N	N	01	N
123	20250207	150632	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-130	5	-1.32	430468830	43974	46.90	9750	10000	9400	12800	6900	9850	9789.17	2.26	-697	10210	10030	9740	9560	9270	10120	9650	56	2950	500	6890	10	1	11109424	1080	7.91	0.60	12	0.40	1229.00	16081.00	17820	20240125	-45.45	7610	20241210	27.73	10070	-3.48	20250113	8410	15.58	20250203	17060	-43.02	20240403	7610	27.73	20241210	2.30	N	084730	500	55 억	250934	N	N	N	01	N
124	20250207	140631	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-110	5	-1.12	419315630	42829	45.68	9750	10000	9400	12800	6900	9850	9790.46	2.26	-286	10210	10030	9740	9560	9270	10120	9650	56	2950	500	6890	10	1	11109424	1082	7.93	0.61	12	0.39	1229.00	16081.00	17820	20240125	-45.34	7610	20241210	27.99	10070	-3.28	20250113	8410	15.81	20250203	17060	-42.91	20240403	7610	27.99	20241210	2.30	N	084730	500	55 억	250934	N	N	N	01	N
125	20250207	130630	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	-40	5	-0.41	392360730	40059	42.73	9750	10000	9400	12800	6900	9850	9794.57	2.26	-43	10210	10030	9740	9560	9270	10120	9650	56	2950	500	6890	10	1	11109424	1090	7.98	0.61	12	0.36	1229.00	16081.00	17820	20240125	-44.95	7610	20241210	28.91	10070	-2.58	20250113	8410	16.65	20250203	17060	-42.50	20240403	7610	28.91	20241210	2.30	N	084730	500	55 억	250934	N	N	N	01	N
126	20250207	120630	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-60	5	-0.61	356244330	36376	38.80	9750	10000	9400	12800	6900	9850	9793.39	2.26	-60	10210	10030	9740	9560	9270	10120	9650	56	2950	500	6890	10	1	11109424	1088	7.97	0.61	12	0.33	1229.00	16081.00	17820	20240125	-45.06	7610	20241210	28.65	10070	-2.78	20250113	8410	16.41	20250203	17060	-42.61	20240403	7610	28.65	20241210	2.30	N	084730	500	55 억	250934	N	N	N	01	N
127	20250207	110628	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	-40	5	-0.41	318015000	32460	34.62	9750	10000	9400	12800	6900	9850	9797.13	2.26	-1900	10210	10030	9740	9560	9270	10120	9650	56	2950	500	6890	10	1	11109424	1090	7.98	0.61	12	0.29	1229.00	16081.00	17820	20240125	-44.95	7610	20241210	28.91	10070	-2.58	20250113	8410	16.65	20250203	17060	-42.50	20240403	7610	28.91	20241210	2.30	N	084730	500	55 억	250934	N	N	N	01	N
128	20250207	100630	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	-90	5	-0.91	122548600	12656	13.50	9750	9800	9400	12800	6900	9850	9683.04	2.26	-3023	10210	10030	9740	9560	9270	10120	9650	56	2950	500	6890	10	1	11109424	1084	7.94	0.61	12	0.11	1229.00	16081.00	17820	20240125	-45.23	7610	20241210	28.25	10070	-3.08	20250113	8410	16.05	20250203	17060	-42.79	20240403	7610	28.25	20241210	2.30	N	084730	500	55 억	250934	N	N	N	01	N
129	20250207	090634	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9650	-200	5	-2.03	34020430	3541	3.78	9750	9750	9400	12800	6900	9850	9607.58	2.26	-183	10210	10030	9740	9560	9270	10120	9650	56	2950	500	6890	10	1	11109424	1072	7.85	0.60	12	0.03	1229.00	16081.00	17820	20240125	-45.85	7610	20241210	26.81	10070	-4.17	20250113	8410	14.74	20250203	17060	-43.43	20240403	7610	26.81	20241210	2.30	N	084730	500	55 억	250934	N	N	N	01	N
130	20250206	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	300	2	3.14	907163270	93695	73.24	9560	9920	9450	12410	6690	9550	9682.03	2.21	5137	10103	9826	9363	9086	8623	9965	9225	56	2860	500	6680	10	1	11109424	1094	8.01	0.61	12	0.84	1229.00	16081.00	18260	20240124	-46.06	7610	20241210	29.43	10070	-2.18	20250113	8410	17.12	20250203	17060	-42.26	20240403	7610	29.43	20241210	2.32	N	084730	500	55 억	245770	N	N	N	00	N
131	20250206	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	220	2	2.30	872184350	90136	70.45	9560	9920	9450	12410	6690	9550	9676.32	2.21	5247	10103	9826	9363	9086	8623	9965	9225	56	2860	500	6680	10	1	11109424	1085	7.95	0.61	12	0.81	1229.00	16081.00	18260	20240124	-46.50	7610	20241210	28.38	10070	-2.98	20250113	8410	16.17	20250203	17060	-42.73	20240403	7610	28.38	20241210	2.32	N	084730	500	55 억	245770	N	N	N	00	N
132	20250206	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	190	2	1.99	815196560	84287	65.88	9560	9920	9450	12410	6690	9550	9671.68	2.21	5689	10103	9826	9363	9086	8623	9965	9225	56	2860	500	6680	10	1	11109424	1082	7.93	0.61	12	0.76	1229.00	16081.00	18260	20240124	-46.66	7610	20241210	27.99	10070	-3.28	20250113	8410	15.81	20250203	17060	-42.91	20240403	7610	27.99	20241210	2.32	N	084730	500	55 억	245770	N	N	N	00	N
133	20250206	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9660	110	2	1.15	398288120	41588	32.51	9560	9660	9450	12410	6690	9550	9577.00	2.21	-1604	10103	9826	9363	9086	8623	9965	9225	56	2860	500	6680	10	1	11109424	1073	7.86	0.60	12	0.37	1229.00	16081.00	18260	20240124	-47.10	7610	20241210	26.94	10070	-4.07	20250113	8410	14.86	20250203	17060	-43.38	20240403	7610	26.94	20241210	2.32	N	084730	500	55 억	245770	N	N	N	00	N
134	20250206	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	10	2	0.10	325511520	34013	26.59	9560	9650	9450	12410	6690	9550	9570.21	2.21	-2282	10103	9826	9363	9086	8623	9965	9225	56	2860	500	6680	10	1	11109424	1062	7.78	0.59	12	0.31	1229.00	16081.00	18260	20240124	-47.65	7610	20241210	25.62	10070	-5.06	20250113	8410	13.67	20250203	17060	-43.96	20240403	7610	25.62	20241210	2.32	N	084730	500	55 억	245770	N	N	N	00	N
135	20250206	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	-10	5	-0.10	286784180	29967	23.42	9560	9650	9450	12410	6690	9550	9570.00	2.21	-1867	10103	9826	9363	9086	8623	9965	9225	56	2860	500	6680	10	1	11109424	1060	7.76	0.59	12	0.27	1229.00	16081.00	18260	20240124	-47.75	7610	20241210	25.36	10070	-5.26	20250113	8410	13.44	20250203	17060	-44.08	20240403	7610	25.36	20241210	2.32	N	084730	500	55 억	245770	N	N	N	00	N
136	20250206	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	50	2	0.52	222441590	23228	18.16	9560	9650	9450	12410	6690	9550	9576.44	2.21	2555	10103	9826	9363	9086	8623	9965	9225	56	2860	500	6680	10	1	11109424	1067	7.81	0.60	12	0.21	1229.00	16081.00	18260	20240124	-47.43	7610	20241210	26.15	10070	-4.67	20250113	8410	14.15	20250203	17060	-43.73	20240403	7610	26.15	20241210	2.32	N	084730	500	55 억	245770	N	N	N	00	N
137	20250206	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	-10	5	-0.10	79748090	8338	6.52	9560	9620	9450	12410	6690	9550	9564.41	2.21	-49	10103	9826	9363	9086	8623	9965	9225	56	2860	500	6680	10	1	11109424	1060	7.76	0.59	12	0.08	1229.00	16081.00	18260	20240124	-47.75	7610	20241210	25.36	10070	-5.26	20250113	8410	13.44	20250203	17060	-44.08	20240403	7610	25.36	20241210	2.32	N	084730	500	55 억	245770	N	N	N	00	N
138	20250205	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	660	2	7.42	1163543200	125129	325.18	8990	9640	8900	11550	6230	8890	9298.00	2.00	24597	9230	9060	8810	8640	8390	9145	8725	56	2660	500	6220	10	1	11109424	1061	7.77	0.59	12	1.13	1229.00	16081.00	18340	20240123	-47.93	7610	20241210	25.49	10070	-5.16	20250113	8410	13.56	20250203	17060	-44.02	20240403	7610	25.49	20241210	2.34	N	084730	500	55 억	221955	N	N	N	00	N
139	20250205	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	630	2	7.09	1113092030	119840	311.43	8990	9640	8900	11550	6230	8890	9288.15	2.00	24772	9230	9060	8810	8640	8390	9145	8725	56	2660	500	6220	10	1	11109424	1058	7.75	0.59	12	1.08	1229.00	16081.00	18340	20240123	-48.09	7610	20241210	25.10	10070	-5.46	20250113	8410	13.20	20250203	17060	-44.20	20240403	7610	25.10	20241210	2.34	N	084730	500	55 억	221955	N	N	N	00	N
140	20250205	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	450	2	5.06	783791520	85159	221.31	8990	9390	8900	11550	6230	8890	9203.86	2.00	15811	9230	9060	8810	8640	8390	9145	8725	56	2660	500	6220	10	1	11109424	1038	7.60	0.58	12	0.77	1229.00	16081.00	18340	20240123	-49.07	7610	20241210	22.73	10070	-7.25	20250113	8410	11.06	20250203	17060	-45.25	20240403	7610	22.73	20241210	2.34	N	084730	500	55 억	221955	N	N	N	00	N
141	20250205	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	380	2	4.27	672417510	73195	190.22	8990	9390	8900	11550	6230	8890	9186.66	2.00	19102	9230	9060	8810	8640	8390	9145	8725	56	2660	500	6220	10	1	11109424	1030	7.54	0.58	12	0.66	1229.00	16081.00	18340	20240123	-49.45	7610	20241210	21.81	10070	-7.94	20250113	8410	10.23	20250203	17060	-45.66	20240403	7610	21.81	20241210	2.34	N	084730	500	55 억	221955	N	N	N	00	N
142	20250205	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	400	2	4.50	633763050	69033	179.40	8990	9390	8900	11550	6230	8890	9180.58	2.00	19836	9230	9060	8810	8640	8390	9145	8725	56	2660	500	6220	10	1	11109424	1032	7.56	0.58	12	0.62	1229.00	16081.00	18340	20240123	-49.35	7610	20241210	22.08	10070	-7.75	20250113	8410	10.46	20250203	17060	-45.55	20240403	7610	22.08	20241210	2.34	N	084730	500	55 억	221955	N	N	N	00	N
143	20250205	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	460	2	5.17	526960020	57569	149.61	8990	9380	8900	11550	6230	8890	9153.54	2.00	17211	9230	9060	8810	8640	8390	9145	8725	56	2660	500	6220	10	1	11109424	1039	7.61	0.58	12	0.52	1229.00	16081.00	18340	20240123	-49.02	7610	20241210	22.86	10070	-7.15	20250113	8410	11.18	20250203	17060	-45.19	20240403	7610	22.86	20241210	2.34	N	084730	500	55 억	221955	N	N	N	00	N
144	20250205	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	250	2	2.81	212992240	23569	61.25	8990	9150	8900	11550	6230	8890	9036.97	2.00	1699	9230	9060	8810	8640	8390	9145	8725	56	2660	500	6220	10	1	11109424	1015	7.44	0.57	12	0.21	1229.00	16081.00	18340	20240123	-50.16	7610	20241210	20.11	10070	-9.24	20250113	8410	8.68	20250203	17060	-46.42	20240403	7610	20.11	20241210	2.34	N	084730	500	55 억	221955	N	N	N	00	N
145	20250205	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	40	2	0.45	13860780	1535	3.99	8990	9040	8900	11550	6230	8890	9029.82	2.00	-1026	9230	9060	8810	8640	8390	9145	8725	56	2660	500	6220	10	1	11109424	992	7.27	0.56	12	0.01	1229.00	16081.00	18340	20240123	-51.31	7610	20241210	17.35	10070	-11.32	20250113	8410	6.18	20250203	17060	-47.66	20240403	7610	17.35	20241210	2.34	N	084730	500	55 억	221955	N	N	N	00	N
146	20250204	160600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	330	2	3.86	339179440	38480	146.78	8560	8980	8560	11120	6000	8560	8814.43	1.87	14143	8926	8742	8576	8392	8226	8660	8310	56	2560	500	5990	10	1	11109424	988	7.23	0.55	12	0.35	1229.00	16081.00	18590	20240122	-52.18	7610	20241210	16.82	10070	-11.72	20250113	8410	5.71	20250203	17060	-47.89	20240403	7610	16.82	20241210	2.34	N	084730	500	55 억	207923	N	N	N	00	N
147	20250204	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	260	2	3.04	333631860	37852	144.39	8560	8980	8560	11120	6000	8560	8814.11	1.87	14011	8926	8742	8576	8392	8226	8660	8310	56	2560	500	5990	10	1	11109424	980	7.18	0.55	12	0.34	1229.00	16081.00	18590	20240122	-52.56	7610	20241210	15.90	10070	-12.41	20250113	8410	4.88	20250203	17060	-48.30	20240403	7610	15.90	20241210	2.34	N	084730	500	55 억	207923	N	N	N	00	N
148	20250204	140604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	250	2	2.92	303300480	34407	131.24	8560	8980	8560	11120	6000	8560	8815.08	1.87	13500	8926	8742	8576	8392	8226	8660	8310	56	2560	500	5990	10	1	11109424	979	7.17	0.55	12	0.31	1229.00	16081.00	18590	20240122	-52.61	7610	20241210	15.77	10070	-12.51	20250113	8410	4.76	20250203	17060	-48.36	20240403	7610	15.77	20241210	2.34	N	084730	500	55 억	207923	N	N	N	00	N
149	20250204	130605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	280	2	3.27	252947990	28683	109.41	8560	8980	8560	11120	6000	8560	8818.74	1.87	9197	8926	8742	8576	8392	8226	8660	8310	56	2560	500	5990	10	1	11109424	982	7.19	0.55	12	0.26	1229.00	16081.00	18590	20240122	-52.45	7610	20241210	16.16	10070	-12.21	20250113	8410	5.11	20250203	17060	-48.18	20240403	7610	16.16	20241210	2.34	N	084730	500	55 억	207923	N	N	N	00	N
150	20250204	120610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	310	2	3.62	230744670	26174	99.84	8560	8980	8560	11120	6000	8560	8815.80	1.87	8337	8926	8742	8576	8392	8226	8660	8310	56	2560	500	5990	10	1	11109424	985	7.22	0.55	12	0.24	1229.00	16081.00	18590	20240122	-52.29	7610	20241210	16.56	10070	-11.92	20250113	8410	5.47	20250203	17060	-48.01	20240403	7610	16.56	20241210	2.34	N	084730	500	55 억	207923	N	N	N	00	N
151	20250204	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	240	2	2.80	139562400	15940	60.80	8560	8880	8560	11120	6000	8560	8755.48	1.87	3520	8926	8742	8576	8392	8226	8660	8310	56	2560	500	5990	10	1	11109424	978	7.16	0.55	12	0.14	1229.00	16081.00	18590	20240122	-52.66	7610	20241210	15.64	10070	-12.61	20250113	8410	4.64	20250203	17060	-48.42	20240403	7610	15.64	20241210	2.34	N	084730	500	55 억	207923	N	N	N	00	N
152	20250204	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	260	2	3.04	125071250	14292	54.52	8560	8880	8560	11120	6000	8560	8751.14	1.87	2824	8926	8742	8576	8392	8226	8660	8310	56	2560	500	5990	10	1	11109424	980	7.18	0.55	12	0.13	1229.00	16081.00	18590	20240122	-52.56	7610	20241210	15.90	10070	-12.41	20250113	8410	4.88	20250203	17060	-48.30	20240403	7610	15.90	20241210	2.34	N	084730	500	55 억	207923	N	N	N	00	N
153	20250204	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	80	2	0.93	12667600	1474	5.62	8560	8690	8560	11120	6000	8560	8594.03	1.87	-436	8926	8742	8576	8392	8226	8660	8310	56	2560	500	5990	10	1	11109424	960	7.03	0.54	12	0.01	1229.00	16081.00	18590	20240122	-53.52	7610	20241210	13.53	10070	-14.20	20250113	8410	2.73	20250203	17060	-49.36	20240403	7610	13.53	20241210	2.34	N	084730	500	55 억	207923	N	N	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History