KissMeData/396270/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-20	5	-0.22	2572282840	287371	83.96	8800	9270	8580	11720	6320	9020	8950.98	0.21	24962	9793	9406	9203	8816	8613	9305	8715	90	2700	500	6310	10	1	18088940	1628	-5.98	5.54	12	1.59	-1504.00	1625.00	16700	20241119	-46.11	7000	20240909	28.57	14930	-39.72	20250107	8580	4.90	20250228	16700	-46.11	20241119	7000	28.57	20240909	0.96	N	396270	500	90 억	37371	N	N	15	N	N
3	20250228	151341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	0	3	0.00	2490893490	278338	81.32	8800	9270	8580	11720	6320	9020	8949.10	0.21	23837	9793	9406	9203	8816	8613	9305	8715	90	2700	500	6310	10	1	18088940	1632	-6.00	5.55	12	1.54	-1504.00	1625.00	16700	20241119	-45.99	7000	20240909	28.86	14930	-39.58	20250107	8580	5.13	20250228	16700	-45.99	20241119	7000	28.86	20240909	0.96	N	396270	500	90 억	37371	N	N	7	N	N
4	20250228	141342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	30	2	0.33	2318338030	259238	75.74	8800	9270	8580	11720	6320	9020	8942.81	0.21	22511	9793	9406	9203	8816	8613	9305	8715	90	2700	500	6310	10	1	18088940	1637	-6.02	5.57	12	1.43	-1504.00	1625.00	16700	20241119	-45.81	7000	20240909	29.29	14930	-39.38	20250107	8580	5.48	20250228	16700	-45.81	20241119	7000	29.29	20240909	0.96	N	396270	500	90 억	37371	N	N	7	N	N
5	20250228	131334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	30	2	0.33	1975109640	221427	64.70	8800	9270	8580	11720	6320	9020	8919.79	0.21	17406	9793	9406	9203	8816	8613	9305	8715	90	2700	500	6310	10	1	18088940	1637	-6.02	5.57	12	1.22	-1504.00	1625.00	16700	20241119	-45.81	7000	20240909	29.29	14930	-39.38	20250107	8580	5.48	20250228	16700	-45.81	20241119	7000	29.29	20240909	0.96	N	396270	500	90 억	37371	N	N	7	N	N
6	20250228	121328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	130	2	1.44	1834119360	205887	60.16	8800	9270	8580	11720	6320	9020	8908.23	0.21	16598	9793	9406	9203	8816	8613	9305	8715	90	2700	500	6310	10	1	18088940	1655	-6.08	5.63	12	1.14	-1504.00	1625.00	16700	20241119	-45.21	7000	20240909	30.71	14930	-38.71	20250107	8580	6.64	20250228	16700	-45.21	20241119	7000	30.71	20240909	0.96	N	396270	500	90 억	37371	N	N	7	N	N
7	20250228	111332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	40	2	0.44	1667902980	187636	54.82	8800	9270	8580	11720	6320	9020	8888.85	0.21	10623	9793	9406	9203	8816	8613	9305	8715	90	2700	500	6310	10	1	18088940	1639	-6.02	5.58	12	1.04	-1504.00	1625.00	16700	20241119	-45.75	7000	20240909	29.43	14930	-39.32	20250107	8580	5.59	20250228	16700	-45.75	20241119	7000	29.43	20240909	0.96	N	396270	500	90 억	37371	N	N	7	N	N
8	20250228	101331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-40	5	-0.44	1103433290	125878	36.78	8800	8980	8580	11720	6320	9020	8765.35	0.21	19719	9793	9406	9203	8816	8613	9305	8715	90	2700	500	6310	10	1	18088940	1624	-5.97	5.53	12	0.70	-1504.00	1625.00	16700	20241119	-46.23	7000	20240909	28.29	14930	-39.85	20250107	8580	4.66	20250228	16700	-46.23	20241119	7000	28.29	20240909	0.96	N	396270	500	90 억	37371	N	N	7	N	N
9	20250228	091336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-290	5	-3.22	371162370	42521	12.42	8800	8890	8580	11720	6320	9020	8727.07	0.21	9469	9793	9406	9203	8816	8613	9305	8715	90	2700	500	6310	10	1	18088940	1579	-5.80	5.37	12	0.24	-1504.00	1625.00	16700	20241119	-47.72	7000	20240909	24.71	14930	-41.53	20250107	8580	1.75	20250228	16700	-47.72	20241119	7000	24.71	20240909	0.96	N	396270	500	90 억	37371	N	N	7	N	N
10	20250227	161319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-470	5	-4.95	3121599810	339717	175.25	9590	9590	9000	12330	6650	9490	9189.21	0.20	1773	9663	9576	9473	9386	9283	9620	9430	90	2840	500	6640	10	1	18088940	1632	-6.00	5.55	12	1.88	-1504.00	1625.00	16700	20241119	-45.99	7000	20240909	28.86	14930	-39.58	20250107	9000	0.22	20250227	16700	-45.99	20241119	7000	28.86	20240909	0.96	N	396270	500	90 억	35591	N	N	6	N	N
11	20250227	151321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-450	5	-4.74	2919894270	317345	163.71	9590	9590	9020	12330	6650	9490	9201.01	0.20	242	9663	9576	9473	9386	9283	9620	9430	90	2840	500	6640	10	1	18088940	1635	-6.01	5.56	12	1.75	-1504.00	1625.00	16700	20241119	-45.87	7000	20240909	29.14	14930	-39.45	20250107	9020	0.22	20250227	16700	-45.87	20241119	7000	29.14	20240909	0.96	N	396270	500	90 억	35591	N	N	6	N	N
12	20250227	141323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-410	5	-4.32	2581023930	279937	144.41	9590	9590	9030	12330	6650	9490	9220.02	0.20	-2940	9663	9576	9473	9386	9283	9620	9430	90	2840	500	6640	10	1	18088940	1642	-6.04	5.59	12	1.55	-1504.00	1625.00	16700	20241119	-45.63	7000	20240909	29.71	14930	-39.18	20250107	9030	0.55	20250227	16700	-45.63	20241119	7000	29.71	20240909	0.96	N	396270	500	90 억	35591	N	N	6	N	N
13	20250227	131321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-340	5	-3.58	1977956400	213535	110.16	9590	9590	9060	12330	6650	9490	9262.91	0.20	-9763	9663	9576	9473	9386	9283	9620	9430	90	2840	500	6640	10	1	18088940	1655	-6.08	5.63	12	1.18	-1504.00	1625.00	16700	20241119	-45.21	7000	20240909	30.71	14930	-38.71	20250107	9060	0.99	20250227	16700	-45.21	20241119	7000	30.71	20240909	0.96	N	396270	500	90 억	35591	N	N	6	N	N
14	20250227	121318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-280	5	-2.95	1761802670	189979	98.00	9590	9590	9060	12330	6650	9490	9273.67	0.20	-7308	9663	9576	9473	9386	9283	9620	9430	90	2840	500	6640	10	1	18088940	1666	-6.12	5.67	12	1.05	-1504.00	1625.00	16700	20241119	-44.85	7000	20240909	31.57	14930	-38.31	20250107	9060	1.66	20250227	16700	-44.85	20241119	7000	31.57	20240909	0.96	N	396270	500	90 억	35591	N	N	6	N	N
15	20250227	111329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-310	5	-3.27	1553765290	167349	86.33	9590	9590	9060	12330	6650	9490	9284.58	0.20	-12180	9663	9576	9473	9386	9283	9620	9430	90	2840	500	6640	10	1	18088940	1661	-6.10	5.65	12	0.93	-1504.00	1625.00	16700	20241119	-45.03	7000	20240909	31.14	14930	-38.51	20250107	9060	1.32	20250227	16700	-45.03	20241119	7000	31.14	20240909	0.96	N	396270	500	90 억	35591	N	N	6	N	N
16	20250227	101404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-320	5	-3.37	1118053380	119919	61.86	9590	9590	9060	12330	6650	9490	9323.40	0.20	-13590	9663	9576	9473	9386	9283	9620	9430	90	2840	500	6640	10	1	18088940	1659	-6.10	5.64	12	0.66	-1504.00	1625.00	16700	20241119	-45.09	7000	20240909	31.00	14930	-38.58	20250107	9060	1.21	20250227	16700	-45.09	20241119	7000	31.00	20240909	0.96	N	396270	500	90 억	35591	N	N	6	N	N
17	20250227	091425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	30	2	0.32	163171760	17143	8.84	9590	9590	9470	12330	6650	9490	9518.27	0.20	-5822	9663	9576	9473	9386	9283	9620	9430	90	2840	500	6640	10	1	18088940	1722	-6.33	5.86	12	0.09	-1504.00	1625.00	16700	20241119	-42.99	7000	20240909	36.00	14930	-36.24	20250107	9260	2.81	20250221	16700	-42.99	20241119	7000	36.00	20240909	0.96	N	396270	500	90 억	35591	N	N	6	N	N
18	20250226	161320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-10	5	-0.11	1808114990	191186	87.20	9390	9560	9370	12350	6650	9500	9457.17	0.05	26303	9893	9696	9573	9376	9253	9635	9315	90	2850	500	6650	10	1	18088940	1717	-6.31	5.84	12	1.06	-1504.00	1625.00	16700	20241119	-43.17	7000	20240909	35.57	14930	-36.44	20250107	9260	2.48	20250221	16700	-43.17	20241119	7000	35.57	20240909	1.00	N	396270	500	90 억	9122	N	N	6	N	N
19	20250226	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-10	5	-0.11	1737919960	183797	83.83	9390	9560	9370	12350	6650	9500	9455.47	0.05	25588	9893	9696	9573	9376	9253	9635	9315	90	2850	500	6650	10	1	18088940	1717	-6.31	5.84	12	1.02	-1504.00	1625.00	16700	20241119	-43.17	7000	20240909	35.57	14930	-36.44	20250107	9260	2.48	20250221	16700	-43.17	20241119	7000	35.57	20240909	1.00	N	396270	500	90 억	9122	N	N	9	N	N
20	20250226	141325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	-80	5	-0.84	1363323070	144258	65.80	9390	9560	9370	12350	6650	9500	9450.33	0.05	18309	9893	9696	9573	9376	9253	9635	9315	90	2850	500	6650	10	1	18088940	1704	-6.26	5.80	12	0.80	-1504.00	1625.00	16700	20241119	-43.59	7000	20240909	34.57	14930	-36.91	20250107	9260	1.73	20250221	16700	-43.59	20241119	7000	34.57	20240909	1.00	N	396270	500	90 억	9122	N	N	9	N	N
21	20250226	131322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-60	5	-0.63	1131655860	119680	54.59	9390	9560	9370	12350	6650	9500	9455.40	0.05	14851	9893	9696	9573	9376	9253	9635	9315	90	2850	500	6650	10	1	18088940	1708	-6.28	5.81	12	0.66	-1504.00	1625.00	16700	20241119	-43.47	7000	20240909	34.86	14930	-36.77	20250107	9260	1.94	20250221	16700	-43.47	20241119	7000	34.86	20240909	1.00	N	396270	500	90 억	9122	N	N	9	N	N
22	20250226	121321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	-20	5	-0.21	1015390890	107382	48.98	9390	9560	9370	12350	6650	9500	9455.57	0.05	15196	9893	9696	9573	9376	9253	9635	9315	90	2850	500	6650	10	1	18088940	1715	-6.30	5.83	12	0.59	-1504.00	1625.00	16700	20241119	-43.23	7000	20240909	35.43	14930	-36.50	20250107	9260	2.38	20250221	16700	-43.23	20241119	7000	35.43	20240909	1.00	N	396270	500	90 억	9122	N	N	9	N	N
23	20250226	111320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-10	5	-0.11	907376570	95968	43.77	9390	9560	9370	12350	6650	9500	9454.64	0.05	15232	9893	9696	9573	9376	9253	9635	9315	90	2850	500	6650	10	1	18088940	1717	-6.31	5.84	12	0.53	-1504.00	1625.00	16700	20241119	-43.17	7000	20240909	35.57	14930	-36.44	20250107	9260	2.48	20250221	16700	-43.17	20241119	7000	35.57	20240909	1.00	N	396270	500	90 억	9122	N	N	9	N	N
24	20250226	101318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	30	2	0.32	632032070	66943	30.53	9390	9560	9370	12350	6650	9500	9440.68	0.05	4759	9893	9696	9573	9376	9253	9635	9315	90	2850	500	6650	10	1	18088940	1724	-6.34	5.86	12	0.37	-1504.00	1625.00	16700	20241119	-42.93	7000	20240909	36.14	14930	-36.17	20250107	9260	2.92	20250221	16700	-42.93	20241119	7000	36.14	20240909	1.00	N	396270	500	90 억	9122	N	N	9	N	N
25	20250226	091330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	-100	5	-1.05	155328170	16520	7.53	9390	9450	9370	12350	6650	9500	9397.80	0.05	480	9893	9696	9573	9376	9253	9635	9315	90	2850	500	6650	10	1	18088940	1700	-6.25	5.78	12	0.09	-1504.00	1625.00	16700	20241119	-43.71	7000	20240909	34.29	14930	-37.04	20250107	9260	1.51	20250221	16700	-43.71	20241119	7000	34.29	20240909	1.00	N	396270	500	90 억	9122	N	N	9	N	N
26	20250225	161311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-40	5	-0.42	2073502740	217122	37.83	9520	9770	9450	12400	6680	9540	9549.98	0.04	-4874	10073	9806	9603	9336	9133	9705	9235	90	2860	500	6670	10	1	18088940	1718	-6.32	5.85	12	1.20	-1504.00	1625.00	16700	20241119	-43.11	7000	20240909	35.71	14930	-36.37	20250107	9260	2.59	20250221	16700	-43.11	20241119	7000	35.71	20240909	1.06	N	396270	500	90 억	7487	N	N	9	N	N
27	20250225	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-30	5	-0.31	1931513310	202187	35.23	9520	9770	9450	12400	6680	9540	9553.12	0.04	-4677	10073	9806	9603	9336	9133	9705	9235	90	2860	500	6670	10	1	18088940	1720	-6.32	5.85	12	1.12	-1504.00	1625.00	16700	20241119	-43.05	7000	20240909	35.86	14930	-36.30	20250107	9260	2.70	20250221	16700	-43.05	20241119	7000	35.86	20240909	1.06	N	396270	500	90 억	7487	N	N	70	N	N
28	20250225	141308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	0	3	0.00	1686811670	176514	30.76	9520	9770	9450	12400	6680	9540	9556.27	0.04	-3439	10073	9806	9603	9336	9133	9705	9235	90	2860	500	6670	10	1	18088940	1726	-6.34	5.87	12	0.98	-1504.00	1625.00	16700	20241119	-42.87	7000	20240909	36.29	14930	-36.10	20250107	9260	3.02	20250221	16700	-42.87	20241119	7000	36.29	20240909	1.06	N	396270	500	90 억	7487	N	N	70	N	N
29	20250225	131315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	10	2	0.10	1489008320	155840	27.15	9520	9770	9450	12400	6680	9540	9554.75	0.04	-4269	10073	9806	9603	9336	9133	9705	9235	90	2860	500	6670	10	1	18088940	1727	-6.35	5.88	12	0.86	-1504.00	1625.00	16700	20241119	-42.81	7000	20240909	36.43	14930	-36.03	20250107	9260	3.13	20250221	16700	-42.81	20241119	7000	36.43	20240909	1.06	N	396270	500	90 억	7487	N	N	70	N	N
30	20250225	121311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-30	5	-0.31	1298765640	135900	23.68	9520	9770	9450	12400	6680	9540	9556.80	0.04	-3458	10073	9806	9603	9336	9133	9705	9235	90	2860	500	6670	10	1	18088940	1720	-6.32	5.85	12	0.75	-1504.00	1625.00	16700	20241119	-43.05	7000	20240909	35.86	14930	-36.30	20250107	9260	2.70	20250221	16700	-43.05	20241119	7000	35.86	20240909	1.06	N	396270	500	90 억	7487	N	N	70	N	N
31	20250225	111309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	40	2	0.42	1117774890	116935	20.38	9520	9770	9450	12400	6680	9540	9558.98	0.04	-274	10073	9806	9603	9336	9133	9705	9235	90	2860	500	6670	10	1	18088940	1733	-6.37	5.90	12	0.65	-1504.00	1625.00	16700	20241119	-42.63	7000	20240909	36.86	14930	-35.83	20250107	9260	3.46	20250221	16700	-42.63	20241119	7000	36.86	20240909	1.06	N	396270	500	90 억	7487	N	N	70	N	N
32	20250225	101308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	10	2	0.10	947309910	99162	17.28	9520	9770	9450	12400	6680	9540	9553.18	0.04	427	10073	9806	9603	9336	9133	9705	9235	90	2860	500	6670	10	1	18088940	1727	-6.35	5.88	12	0.55	-1504.00	1625.00	16700	20241119	-42.81	7000	20240909	36.43	14930	-36.03	20250107	9260	3.13	20250221	16700	-42.81	20241119	7000	36.43	20240909	1.06	N	396270	500	90 억	7487	N	N	70	N	N
33	20250225	091316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	-70	5	-0.73	286984920	30189	5.26	9520	9600	9460	12400	6680	9540	9506.03	0.04	278	10073	9806	9603	9336	9133	9705	9235	90	2860	500	6670	10	1	18088940	1713	-6.30	5.83	12	0.17	-1504.00	1625.00	16700	20241119	-43.29	7000	20240909	35.29	14930	-36.57	20250107	9260	2.27	20250221	16700	-43.29	20241119	7000	35.29	20240909	1.06	N	396270	500	90 억	7487	N	N	70	N	N
34	20250224	161259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	-580	5	-5.73	5447490940	570526	31.29	9800	9870	9400	13150	7090	10120	9547.44	0.07	-5467	11053	10586	9923	9456	8793	10820	9690	90	3030	500	7080	10	1	18088940	1726	-6.34	5.87	12	3.15	-1504.00	1625.00	16700	20241119	-42.87	7000	20240909	36.29	14930	-36.10	20250107	9260	3.02	20250221	16700	-42.87	20241119	7000	36.29	20240909	1.00	N	396270	500	90 억	13095	N	N	70	N	N
35	20250224	151300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	-600	5	-5.93	5317388940	556874	30.55	9800	9870	9400	13150	7090	10120	9547.85	0.07	-5296	11053	10586	9923	9456	8793	10820	9690	90	3030	500	7080	10	1	18088940	1722	-6.33	5.86	12	3.08	-1504.00	1625.00	16700	20241119	-42.99	7000	20240909	36.00	14930	-36.24	20250107	9260	2.81	20250221	16700	-42.99	20241119	7000	36.00	20240909	1.00	N	396270	500	90 억	13095	N	N	56	N	N
36	20250224	141257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	-540	5	-5.34	4379943040	458444	25.15	9800	9870	9400	13150	7090	10120	9552.98	0.07	6820	11053	10586	9923	9456	8793	10820	9690	90	3030	500	7080	10	1	18088940	1733	-6.37	5.90	12	2.53	-1504.00	1625.00	16700	20241119	-42.63	7000	20240909	36.86	14930	-35.83	20250107	9260	3.46	20250221	16700	-42.63	20241119	7000	36.86	20240909	1.00	N	396270	500	90 억	13095	N	N	56	N	N
37	20250224	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-610	5	-6.03	3746874730	392660	21.54	9800	9870	9400	13150	7090	10120	9541.15	0.07	4696	11053	10586	9923	9456	8793	10820	9690	90	3030	500	7080	10	1	18088940	1720	-6.32	5.85	12	2.17	-1504.00	1625.00	16700	20241119	-43.05	7000	20240909	35.86	14930	-36.30	20250107	9260	2.70	20250221	16700	-43.05	20241119	7000	35.86	20240909	1.00	N	396270	500	90 억	13095	N	N	56	N	N
38	20250224	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	-650	5	-6.42	3453770820	361779	19.84	9800	9870	9400	13150	7090	10120	9545.41	0.07	2107	11053	10586	9923	9456	8793	10820	9690	90	3030	500	7080	10	1	18088940	1713	-6.30	5.83	12	2.00	-1504.00	1625.00	16700	20241119	-43.29	7000	20240909	35.29	14930	-36.57	20250107	9260	2.27	20250221	16700	-43.29	20241119	7000	35.29	20240909	1.00	N	396270	500	90 억	13095	N	N	56	N	N
39	20250224	111254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	-640	5	-6.32	3167291340	331525	18.19	9800	9870	9400	13150	7090	10120	9552.38	0.07	6298	11053	10586	9923	9456	8793	10820	9690	90	3030	500	7080	10	1	18088940	1715	-6.30	5.83	12	1.83	-1504.00	1625.00	16700	20241119	-43.23	7000	20240909	35.43	14930	-36.50	20250107	9260	2.38	20250221	16700	-43.23	20241119	7000	35.43	20240909	1.00	N	396270	500	90 억	13095	N	N	56	N	N
40	20250224	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-620	5	-6.13	2491890290	260296	14.28	9800	9870	9400	13150	7090	10120	9571.67	0.07	11420	11053	10586	9923	9456	8793	10820	9690	90	3030	500	7080	10	1	18088940	1718	-6.32	5.85	12	1.44	-1504.00	1625.00	16700	20241119	-43.11	7000	20240909	35.71	14930	-36.37	20250107	9260	2.59	20250221	16700	-43.11	20241119	7000	35.71	20240909	1.00	N	396270	500	90 억	13095	N	N	56	N	N
41	20250224	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	-600	5	-5.93	1225599090	128201	7.03	9800	9870	9400	13150	7090	10120	9556.59	0.07	4390	11053	10586	9923	9456	8793	10820	9690	90	3030	500	7080	10	1	18088940	1722	-6.33	5.86	12	0.71	-1504.00	1625.00	16700	20241119	-42.99	7000	20240909	36.00	14930	-36.24	20250107	9260	2.81	20250221	16700	-42.99	20241119	7000	36.00	20240909	1.00	N	396270	500	90 억	13095	N	N	56	N	N
42	20250221	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10120	-1210	5	-10.68	17998034090	1812252	639.33	9330	10390	9260	14720	7940	11330	9931.06	0.09	-2852	12023	11676	11503	11156	10983	11590	11070	90	3390	500	7930	10	1	18088940	1831	-6.73	6.23	12	10.02	-1504.00	1625.00	16700	20241119	-39.40	7000	20240909	44.57	14930	-32.22	20250107	9260	9.29	20250221	16700	-39.40	20241119	7000	44.57	20240909	1.02	N	396270	500	90 억	15541	N	N	56	N	N
43	20250221	151253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	-1220	5	-10.77	17658701100	1778717	627.50	9330	10390	9260	14720	7940	11330	9927.77	0.09	-1573	12023	11676	11503	11156	10983	11590	11070	90	3390	500	7930	10	1	18088940	1829	-6.72	6.22	12	9.83	-1504.00	1625.00	16700	20241119	-39.46	7000	20240909	44.43	14930	-32.28	20250107	9260	9.18	20250221	16700	-39.46	20241119	7000	44.43	20240909	1.02	N	396270	500	90 억	15541	N	N	88	N	N
44	20250221	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	-1300	5	-11.47	16530350460	1666487	587.91	9330	10390	9260	14720	7940	11330	9919.28	0.09	-3005	12023	11676	11503	11156	10983	11590	11070	90	3390	500	7930	10	1	18088940	1814	-6.67	6.17	12	9.21	-1504.00	1625.00	16700	20241119	-39.94	7000	20240909	43.29	14930	-32.82	20250107	9260	8.32	20250221	16700	-39.94	20241119	7000	43.29	20240909	1.02	N	396270	500	90 억	15541	N	N	88	N	N
45	20250221	131254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	-1300	5	-11.47	15589850610	1572460	554.74	9330	10390	9260	14720	7940	11330	9914.31	0.09	-6935	12023	11676	11503	11156	10983	11590	11070	90	3390	500	7930	10	1	18088940	1814	-6.67	6.17	12	8.69	-1504.00	1625.00	16700	20241119	-39.94	7000	20240909	43.29	14930	-32.82	20250107	9260	8.32	20250221	16700	-39.94	20241119	7000	43.29	20240909	1.02	N	396270	500	90 억	15541	N	N	88	N	N
46	20250221	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	-1170	5	-10.33	14756326200	1490060	525.67	9330	10390	9260	14720	7940	11330	9903.17	0.09	12265	12023	11676	11503	11156	10983	11590	11070	90	3390	500	7930	10	1	18088940	1838	-6.76	6.25	12	8.24	-1504.00	1625.00	16700	20241119	-39.16	7000	20240909	45.14	14930	-31.95	20250107	9260	9.72	20250221	16700	-39.16	20241119	7000	45.14	20240909	1.02	N	396270	500	90 억	15541	N	N	88	N	N
47	20250221	111249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10120	-1210	5	-10.68	14085942130	1423755	502.28	9330	10390	9260	14720	7940	11330	9893.51	0.09	17098	12023	11676	11503	11156	10983	11590	11070	90	3390	500	7930	10	1	18088940	1831	-6.73	6.23	12	7.87	-1504.00	1625.00	16700	20241119	-39.40	7000	20240909	44.57	14930	-32.22	20250107	9260	9.29	20250221	16700	-39.40	20241119	7000	44.57	20240909	1.02	N	396270	500	90 억	15541	N	N	88	N	N
48	20250221	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-1230	5	-10.86	11010392150	1122784	396.10	9330	10160	9260	14720	7940	11330	9806.33	0.09	76038	12023	11676	11503	11156	10983	11590	11070	90	3390	500	7930	10	1	18088940	1827	-6.72	6.22	12	6.21	-1504.00	1625.00	16700	20241119	-39.52	7000	20240909	44.29	14930	-32.35	20250107	9260	9.07	20250221	16700	-39.52	20241119	7000	44.29	20240909	1.02	N	396270	500	90 억	15541	N	N	88	N	N
49	20250221	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-1590	5	-14.03	5862325440	605296	213.54	9330	10160	9260	14720	7940	11330	9685.05	0.09	50874	12023	11676	11503	11156	10983	11590	11070	90	3390	500	7930	10	1	18088940	1762	-6.48	5.99	12	3.35	-1504.00	1625.00	16700	20241119	-41.68	7000	20240909	39.14	14930	-34.76	20250107	9260	5.18	20250221	16700	-41.68	20241119	7000	39.14	20240909	1.02	N	396270	500	90 억	15541	N	N	88	N	N
50	20250220	161242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11330	-470	5	-3.98	2480490020	215675	76.16	11850	11850	11330	15340	8260	11800	11501.05	0.14	-10588	12266	12032	11916	11682	11566	11975	11625	90	3540	500	8260	10	1	18088940	2049	-7.53	6.97	12	1.19	-1504.00	1625.00	16700	20241119	-32.16	7000	20240909	61.86	14930	-24.11	20250107	11160	1.52	20250203	16700	-32.16	20241119	7000	61.86	20240909	1.02	N	396270	500	90 억	26098	N	N	88	N	N
51	20250220	151249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11390	-410	5	-3.47	2311492670	200781	70.90	11850	11850	11370	15340	8260	11800	11512.22	0.14	-10628	12266	12032	11916	11682	11566	11975	11625	90	3540	500	8260	10	1	18088940	2060	-7.57	7.01	12	1.11	-1504.00	1625.00	16700	20241119	-31.80	7000	20240909	62.71	14930	-23.71	20250107	11160	2.06	20250203	16700	-31.80	20241119	7000	62.71	20240909	1.02	N	396270	500	90 억	26098	N	N	40	N	N
52	20250220	141248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11410	-390	5	-3.31	1942613600	168409	59.47	11850	11850	11400	15340	8260	11800	11534.78	0.14	-9483	12266	12032	11916	11682	11566	11975	11625	90	3540	500	8260	10	1	18088940	2064	-7.59	7.02	12	0.93	-1504.00	1625.00	16700	20241119	-31.68	7000	20240909	63.00	14930	-23.58	20250107	11160	2.24	20250203	16700	-31.68	20241119	7000	63.00	20240909	1.02	N	396270	500	90 억	26098	N	N	40	N	N
53	20250220	131245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11480	-320	5	-2.71	1602574650	138688	48.98	11850	11850	11480	15340	8260	11800	11554.90	0.14	-6521	12266	12032	11916	11682	11566	11975	11625	90	3540	500	8260	10	1	18088940	2077	-7.63	7.06	12	0.77	-1504.00	1625.00	16700	20241119	-31.26	7000	20240909	64.00	14930	-23.11	20250107	11160	2.87	20250203	16700	-31.26	20241119	7000	64.00	20240909	1.02	N	396270	500	90 억	26098	N	N	40	N	N
54	20250220	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11500	-300	5	-2.54	1375944810	118967	42.01	11850	11850	11500	15340	8260	11800	11565.37	0.14	-6067	12266	12032	11916	11682	11566	11975	11625	90	3540	500	8260	10	1	18088940	2080	-7.65	7.08	12	0.66	-1504.00	1625.00	16700	20241119	-31.14	7000	20240909	64.29	14930	-22.97	20250107	11160	3.05	20250203	16700	-31.14	20241119	7000	64.29	20240909	1.02	N	396270	500	90 억	26098	N	N	40	N	N
55	20250220	111246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11540	-260	5	-2.20	1197190610	103444	36.53	11850	11850	11500	15340	8260	11800	11572.88	0.14	-5135	12266	12032	11916	11682	11566	11975	11625	90	3540	500	8260	10	1	18088940	2087	-7.67	7.10	12	0.57	-1504.00	1625.00	16700	20241119	-30.90	7000	20240909	64.86	14930	-22.71	20250107	11160	3.41	20250203	16700	-30.90	20241119	7000	64.86	20240909	1.02	N	396270	500	90 억	26098	N	N	40	N	N
56	20250220	101247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11510	-290	5	-2.46	967847310	83533	29.50	11850	11850	11500	15340	8260	11800	11585.89	0.14	-5081	12266	12032	11916	11682	11566	11975	11625	90	3540	500	8260	10	1	18088940	2082	-7.65	7.08	12	0.46	-1504.00	1625.00	16700	20241119	-31.08	7000	20240909	64.43	14930	-22.91	20250107	11160	3.14	20250203	16700	-31.08	20241119	7000	64.43	20240909	1.02	N	396270	500	90 억	26098	N	N	40	N	N
57	20250220	091250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11670	-130	5	-1.10	234775630	20121	7.11	11850	11850	11590	15340	8260	11800	11666.87	0.14	2003	12266	12032	11916	11682	11566	11975	11625	90	3540	500	8260	10	1	18088940	2111	-7.76	7.18	12	0.11	-1504.00	1625.00	16700	20241119	-30.12	7000	20240909	66.71	14930	-21.84	20250107	11160	4.57	20250203	16700	-30.12	20241119	7000	66.71	20240909	1.02	N	396270	500	90 억	26098	N	N	40	N	N
58	20250219	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11800	-280	5	-2.32	3318173680	279240	88.31	12110	12150	11800	15700	8460	12080	11883.02	0.26	-20782	12540	12310	12020	11790	11500	12425	11905	90	3620	500	8450	10	1	18088940	2134	-7.85	7.26	12	1.54	-1504.00	1625.00	16700	20241119	-29.34	7000	20240909	68.57	14930	-20.96	20250107	11160	5.73	20250203	16700	-29.34	20241119	7000	68.57	20240909	1.04	N	396270	500	90 억	46844	N	N	40	N	N
59	20250219	151244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11810	-270	5	-2.24	3158681400	265725	84.03	12110	12150	11800	15700	8460	12080	11887.03	0.26	-19631	12540	12310	12020	11790	11500	12425	11905	90	3620	500	8450	10	1	18088940	2136	-7.85	7.27	12	1.47	-1504.00	1625.00	16700	20241119	-29.28	7000	20240909	68.71	14930	-20.90	20250107	11160	5.82	20250203	16700	-29.28	20241119	7000	68.71	20240909	1.04	N	396270	500	90 억	46844	N	N	61	N	N
60	20250219	141241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11840	-240	5	-1.99	2746463120	230838	73.00	12110	12150	11800	15700	8460	12080	11897.79	0.26	-17241	12540	12310	12020	11790	11500	12425	11905	90	3620	500	8450	10	1	18088940	2142	-7.87	7.29	12	1.28	-1504.00	1625.00	16700	20241119	-29.10	7000	20240909	69.14	14930	-20.70	20250107	11160	6.09	20250203	16700	-29.10	20241119	7000	69.14	20240909	1.04	N	396270	500	90 억	46844	N	N	61	N	N
61	20250219	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11850	-230	5	-1.90	2331133340	195785	61.91	12110	12150	11800	15700	8460	12080	11906.60	0.26	-15418	12540	12310	12020	11790	11500	12425	11905	90	3620	500	8450	10	1	18088940	2144	-7.88	7.29	12	1.08	-1504.00	1625.00	16700	20241119	-29.04	7000	20240909	69.29	14930	-20.63	20250107	11160	6.18	20250203	16700	-29.04	20241119	7000	69.29	20240909	1.04	N	396270	500	90 억	46844	N	N	61	N	N
62	20250219	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11830	-250	5	-2.07	1994040960	167263	52.89	12110	12150	11810	15700	8460	12080	11921.59	0.26	-8275	12540	12310	12020	11790	11500	12425	11905	90	3620	500	8450	10	1	18088940	2140	-7.87	7.28	12	0.92	-1504.00	1625.00	16700	20241119	-29.16	7000	20240909	69.00	14930	-20.76	20250107	11160	6.00	20250203	16700	-29.16	20241119	7000	69.00	20240909	1.04	N	396270	500	90 억	46844	N	N	61	N	N
63	20250219	111242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11880	-200	5	-1.66	1613723410	135127	42.73	12110	12150	11830	15700	8460	12080	11942.27	0.26	-6130	12540	12310	12020	11790	11500	12425	11905	90	3620	500	8450	10	1	18088940	2149	-7.90	7.31	12	0.75	-1504.00	1625.00	16700	20241119	-28.86	7000	20240909	69.71	14930	-20.43	20250107	11160	6.45	20250203	16700	-28.86	20241119	7000	69.71	20240909	1.04	N	396270	500	90 억	46844	N	N	61	N	N
64	20250219	101242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11930	-150	5	-1.24	1037874620	86593	27.38	12110	12150	11890	15700	8460	12080	11985.66	0.26	-1793	12540	12310	12020	11790	11500	12425	11905	90	3620	500	8450	10	1	18088940	2158	-7.93	7.34	12	0.48	-1504.00	1625.00	16700	20241119	-28.56	7000	20240909	70.43	14930	-20.09	20250107	11160	6.90	20250203	16700	-28.56	20241119	7000	70.43	20240909	1.04	N	396270	500	90 억	46844	N	N	61	N	N
65	20250219	091244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	-20	5	-0.17	320566830	26601	8.41	12110	12150	11900	15700	8460	12080	12050.93	0.26	-2831	12540	12310	12020	11790	11500	12425	11905	90	3620	500	8450	10	1	18088940	2182	-8.02	7.42	12	0.15	-1504.00	1625.00	16700	20241119	-27.78	7000	20240909	72.29	14930	-19.22	20250107	11160	8.06	20250203	16700	-27.78	20241119	7000	72.29	20240909	1.04	N	396270	500	90 억	46844	N	N	61	N	N
66	20250218	161236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12080	90	2	0.75	3755589830	314283	134.52	12020	12250	11730	15580	8400	11990	11949.53	0.22	6050	12256	12122	11986	11852	11716	12055	11785	90	3590	500	8390	10	1	18088940	2185	-8.03	7.43	12	1.74	-1504.00	1625.00	16700	20241119	-27.66	7000	20240909	72.57	14930	-19.09	20250107	11160	8.24	20250203	16700	-27.66	20241119	7000	72.57	20240909	1.02	N	396270	500	90 억	40534	N	N	61	N	N
67	20250218	151238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12080	90	2	0.75	3654910090	305956	130.96	12020	12250	11730	15580	8400	11990	11945.86	0.22	8505	12256	12122	11986	11852	11716	12055	11785	90	3590	500	8390	10	1	18088940	2185	-8.03	7.43	12	1.69	-1504.00	1625.00	16700	20241119	-27.66	7000	20240909	72.57	14930	-19.09	20250107	11160	8.24	20250203	16700	-27.66	20241119	7000	72.57	20240909	1.02	N	396270	500	90 억	40534	N	N	3	N	N
68	20250218	141240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12170	180	2	1.50	3237972330	271524	116.22	12020	12250	11730	15580	8400	11990	11925.17	0.22	9901	12256	12122	11986	11852	11716	12055	11785	90	3590	500	8390	10	1	18088940	2201	-8.09	7.49	12	1.50	-1504.00	1625.00	16700	20241119	-27.13	7000	20240909	73.86	14930	-18.49	20250107	11160	9.05	20250203	16700	-27.13	20241119	7000	73.86	20240909	1.02	N	396270	500	90 억	40534	N	N	3	N	N
69	20250218	131237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11890	-100	5	-0.83	2062019470	174477	74.68	12020	12090	11730	15580	8400	11990	11818.26	0.22	-3484	12256	12122	11986	11852	11716	12055	11785	90	3590	500	8390	10	1	18088940	2151	-7.91	7.32	12	0.96	-1504.00	1625.00	16700	20241119	-28.80	7000	20240909	69.86	14930	-20.36	20250107	11160	6.54	20250203	16700	-28.80	20241119	7000	69.86	20240909	1.02	N	396270	500	90 억	40534	N	N	3	N	N
70	20250218	121239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11800	-190	5	-1.58	1805175400	152837	65.42	12020	12090	11730	15580	8400	11990	11811.08	0.22	-7796	12256	12122	11986	11852	11716	12055	11785	90	3590	500	8390	10	1	18088940	2134	-7.85	7.26	12	0.84	-1504.00	1625.00	16700	20241119	-29.34	7000	20240909	68.57	14930	-20.96	20250107	11160	5.73	20250203	16700	-29.34	20241119	7000	68.57	20240909	1.02	N	396270	500	90 억	40534	N	N	3	N	N
71	20250218	111236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11750	-240	5	-2.00	1551019890	131319	56.21	12020	12090	11730	15580	8400	11990	11811.04	0.22	-10210	12256	12122	11986	11852	11716	12055	11785	90	3590	500	8390	10	1	18088940	2125	-7.81	7.23	12	0.73	-1504.00	1625.00	16700	20241119	-29.64	7000	20240909	67.86	14930	-21.30	20250107	11160	5.29	20250203	16700	-29.64	20241119	7000	67.86	20240909	1.02	N	396270	500	90 억	40534	N	N	3	N	N
72	20250218	101236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11770	-220	5	-1.83	1195058120	101005	43.23	12020	12090	11740	15580	8400	11990	11831.63	0.22	-9124	12256	12122	11986	11852	11716	12055	11785	90	3590	500	8390	10	1	18088940	2129	-7.83	7.24	12	0.56	-1504.00	1625.00	16700	20241119	-29.52	7000	20240909	68.14	14930	-21.17	20250107	11160	5.47	20250203	16700	-29.52	20241119	7000	68.14	20240909	1.02	N	396270	500	90 억	40534	N	N	3	N	N
73	20250218	091241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11880	-110	5	-0.92	508912930	42757	18.30	12020	12090	11750	15580	8400	11990	11902.39	0.22	-8277	12256	12122	11986	11852	11716	12055	11785	90	3590	500	8390	10	1	18088940	2149	-7.90	7.31	12	0.24	-1504.00	1625.00	16700	20241119	-28.86	7000	20240909	69.71	14930	-20.43	20250107	11160	6.45	20250203	16700	-28.86	20241119	7000	69.71	20240909	1.02	N	396270	500	90 억	40534	N	N	3	N	N
74	20250217	161236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11990	-60	5	-0.50	2746976410	229456	68.38	12120	12120	11850	15660	8440	12050	11971.67	0.16	11464	12843	12446	12183	11786	11523	12315	11655	90	3610	500	8430	10	1	18088940	2169	-7.97	7.38	12	1.27	-1504.00	1625.00	16700	20241119	-28.20	7000	20240909	71.29	14930	-19.69	20250107	11160	7.44	20250203	16700	-28.20	20241119	7000	71.29	20240909	0.98	N	396270	500	90 억	29215	N	N	3	N	N
75	20250217	151234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11960	-90	5	-0.75	2614676650	218411	65.09	12120	12120	11850	15660	8440	12050	11971.35	0.16	13524	12843	12446	12183	11786	11523	12315	11655	90	3610	500	8430	10	1	18088940	2163	-7.95	7.36	12	1.21	-1504.00	1625.00	16700	20241119	-28.38	7000	20240909	70.86	14930	-19.89	20250107	11160	7.17	20250203	16700	-28.38	20241119	7000	70.86	20240909	0.98	N	396270	500	90 억	29215	N	N	28	N	N
76	20250217	141233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11970	-80	5	-0.66	2303477820	192418	57.35	12120	12120	11850	15660	8440	12050	11971.21	0.16	15231	12843	12446	12183	11786	11523	12315	11655	90	3610	500	8430	10	1	18088940	2165	-7.96	7.37	12	1.06	-1504.00	1625.00	16700	20241119	-28.32	7000	20240909	71.00	14930	-19.83	20250107	11160	7.26	20250203	16700	-28.32	20241119	7000	71.00	20240909	0.98	N	396270	500	90 억	29215	N	N	28	N	N
77	20250217	131238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11960	-90	5	-0.75	2122112190	177268	52.83	12120	12120	11850	15660	8440	12050	11971.20	0.16	15376	12843	12446	12183	11786	11523	12315	11655	90	3610	500	8430	10	1	18088940	2163	-7.95	7.36	12	0.98	-1504.00	1625.00	16700	20241119	-28.38	7000	20240909	70.86	14930	-19.89	20250107	11160	7.17	20250203	16700	-28.38	20241119	7000	70.86	20240909	0.98	N	396270	500	90 억	29215	N	N	28	N	N
78	20250217	121237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	-100	5	-0.83	1974030400	164900	49.15	12120	12120	11850	15660	8440	12050	11971.06	0.16	16756	12843	12446	12183	11786	11523	12315	11655	90	3610	500	8430	10	1	18088940	2162	-7.95	7.35	12	0.91	-1504.00	1625.00	16700	20241119	-28.44	7000	20240909	70.71	14930	-19.96	20250107	11160	7.08	20250203	16700	-28.44	20241119	7000	70.71	20240909	0.98	N	396270	500	90 억	29215	N	N	28	N	N
79	20250217	111236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12070	20	2	0.17	1652055660	138128	41.17	12120	12120	11850	15660	8440	12050	11960.31	0.16	20265	12843	12446	12183	11786	11523	12315	11655	90	3610	500	8430	10	1	18088940	2183	-8.03	7.43	12	0.76	-1504.00	1625.00	16700	20241119	-27.72	7000	20240909	72.43	14930	-19.16	20250107	11160	8.15	20250203	16700	-27.72	20241119	7000	72.43	20240909	0.98	N	396270	500	90 억	29215	N	N	28	N	N
80	20250217	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11940	-110	5	-0.91	1230039890	102862	30.66	12120	12120	11850	15660	8440	12050	11958.14	0.16	10103	12843	12446	12183	11786	11523	12315	11655	90	3610	500	8430	10	1	18088940	2160	-7.94	7.35	12	0.57	-1504.00	1625.00	16700	20241119	-28.50	7000	20240909	70.57	14930	-20.03	20250107	11160	6.99	20250203	16700	-28.50	20241119	7000	70.57	20240909	0.98	N	396270	500	90 억	29215	N	N	28	N	N
81	20250217	091235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11960	-90	5	-0.75	384908140	32065	9.56	12120	12120	11910	15660	8440	12050	12003.96	0.16	1386	12843	12446	12183	11786	11523	12315	11655	90	3610	500	8430	10	1	18088940	2163	-7.95	7.36	12	0.18	-1504.00	1625.00	16700	20241119	-28.38	7000	20240909	70.86	14930	-19.89	20250107	11160	7.17	20250203	16700	-28.38	20241119	7000	70.86	20240909	0.98	N	396270	500	90 억	29215	N	N	28	N	N
82	20250214	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	-10	5	-0.08	4067892040	331273	71.12	12360	12580	11920	15670	8450	12060	12280.68	0.18	-3435	12726	12392	12176	11842	11626	12285	11735	90	3610	500	8440	10	1	18088940	2180	-8.01	7.42	12	1.83	-1504.00	1625.00	16700	20241119	-27.84	7000	20240909	72.14	14930	-19.29	20250107	11160	7.97	20250203	16700	-27.84	20241119	7000	72.14	20240909	0.98	N	396270	500	90 억	32572	N	N	28	N	N
83	20250214	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	-110	5	-0.91	3823133380	310843	66.74	12360	12580	11950	15670	8450	12060	12299.24	0.18	-2712	12726	12392	12176	11842	11626	12285	11735	90	3610	500	8440	10	1	18088940	2162	-7.95	7.35	12	1.72	-1504.00	1625.00	16700	20241119	-28.44	7000	20240909	70.71	14930	-19.96	20250107	11160	7.08	20250203	16700	-28.44	20241119	7000	70.71	20240909	0.98	N	396270	500	90 억	32572	N	N	38	N	N
84	20250214	141227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12320	260	2	2.16	2931770650	236951	50.87	12360	12580	12120	15670	8450	12060	12372.90	0.18	-2322	12726	12392	12176	11842	11626	12285	11735	90	3610	500	8440	10	1	18088940	2229	-8.19	7.58	12	1.31	-1504.00	1625.00	16700	20241119	-26.23	7000	20240909	76.00	14930	-17.48	20250107	11160	10.39	20250203	16700	-26.23	20241119	7000	76.00	20240909	0.98	N	396270	500	90 억	32572	N	N	38	N	N
85	20250214	131230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12370	310	2	2.57	2719289040	219740	47.18	12360	12580	12120	15670	8450	12060	12375.03	0.18	-3011	12726	12392	12176	11842	11626	12285	11735	90	3610	500	8440	10	1	18088940	2238	-8.22	7.61	12	1.21	-1504.00	1625.00	16700	20241119	-25.93	7000	20240909	76.71	14930	-17.15	20250107	11160	10.84	20250203	16700	-25.93	20241119	7000	76.71	20240909	0.98	N	396270	500	90 억	32572	N	N	38	N	N
86	20250214	121226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	290	2	2.40	2549933780	206039	44.24	12360	12580	12120	15670	8450	12060	12375.98	0.18	-1534	12726	12392	12176	11842	11626	12285	11735	90	3610	500	8440	10	1	18088940	2234	-8.21	7.60	12	1.14	-1504.00	1625.00	16700	20241119	-26.05	7000	20240909	76.43	14930	-17.28	20250107	11160	10.66	20250203	16700	-26.05	20241119	7000	76.43	20240909	0.98	N	396270	500	90 억	32572	N	N	38	N	N
87	20250214	111222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12420	360	2	2.99	2301722490	186013	39.94	12360	12580	12120	15670	8450	12060	12373.99	0.18	-529	12726	12392	12176	11842	11626	12285	11735	90	3610	500	8440	10	1	18088940	2247	-8.26	7.64	12	1.03	-1504.00	1625.00	16700	20241119	-25.63	7000	20240909	77.43	14930	-16.81	20250107	11160	11.29	20250203	16700	-25.63	20241119	7000	77.43	20240909	0.98	N	396270	500	90 억	32572	N	N	38	N	N
88	20250214	101223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12270	210	2	1.74	1883868500	151921	32.62	12360	12580	12120	15670	8450	12060	12400.32	0.18	-4269	12726	12392	12176	11842	11626	12285	11735	90	3610	500	8440	10	1	18088940	2220	-8.16	7.55	12	0.84	-1504.00	1625.00	16700	20241119	-26.53	7000	20240909	75.29	14930	-17.82	20250107	11160	9.95	20250203	16700	-26.53	20241119	7000	75.29	20240909	0.98	N	396270	500	90 억	32572	N	N	38	N	N
89	20250214	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12290	230	2	1.91	511210500	41485	8.91	12360	12400	12120	15670	8450	12060	12322.78	0.18	-944	12726	12392	12176	11842	11626	12285	11735	90	3610	500	8440	10	1	18088940	2223	-8.17	7.56	12	0.23	-1504.00	1625.00	16700	20241119	-26.41	7000	20240909	75.57	14930	-17.68	20250107	11160	10.13	20250203	16700	-26.41	20241119	7000	75.57	20240909	0.98	N	396270	500	90 억	32572	N	N	38	N	N
90	20250213	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	-340	5	-2.74	5523597290	457731	221.55	12400	12510	11960	16120	8680	12400	12067.37	0.14	-44089	13000	12700	12550	12250	12100	12625	12175	90	3720	500	8680	10	1	18088940	2182	-8.02	7.42	12	2.53	-1504.00	1625.00	16700	20241119	-27.78	7000	20240909	72.29	14930	-19.22	20250107	11160	8.06	20250203	16700	-27.78	20241119	7000	72.29	20240909	0.94	N	396270	500	90 억	24513	N	N	34	N	N
91	20250213	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12040	-360	5	-2.90	5340331330	442528	214.19	12400	12510	11960	16120	8680	12400	12067.78	0.14	-46259	13000	12700	12550	12250	12100	12625	12175	90	3720	500	8680	10	1	18088940	2178	-8.01	7.41	12	2.45	-1504.00	1625.00	16700	20241119	-27.90	7000	20240909	72.00	14930	-19.36	20250107	11160	7.89	20250203	16700	-27.90	20241119	7000	72.00	20240909	0.94	N	396270	500	90 억	24513	N	N	235	N	N
92	20250213	141214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12040	-360	5	-2.90	4074502180	338188	163.69	12400	12510	11960	16120	8680	12400	12048.04	0.14	-41999	13000	12700	12550	12250	12100	12625	12175	90	3720	500	8680	10	1	18088940	2178	-8.01	7.41	12	1.87	-1504.00	1625.00	16700	20241119	-27.90	7000	20240909	72.00	14930	-19.36	20250107	11160	7.89	20250203	16700	-27.90	20241119	7000	72.00	20240909	0.94	N	396270	500	90 억	24513	N	N	235	N	N
93	20250213	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	-390	5	-3.15	3479819090	288642	139.71	12400	12510	11960	16120	8680	12400	12055.83	0.14	-54064	13000	12700	12550	12250	12100	12625	12175	90	3720	500	8680	10	1	18088940	2172	-7.99	7.39	12	1.60	-1504.00	1625.00	16700	20241119	-28.08	7000	20240909	71.57	14930	-19.56	20250107	11160	7.62	20250203	16700	-28.08	20241119	7000	71.57	20240909	0.94	N	396270	500	90 억	24513	N	N	235	N	N
94	20250213	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	-390	5	-3.15	2799205980	231834	112.21	12400	12510	11970	16120	8680	12400	12074.18	0.14	-41570	13000	12700	12550	12250	12100	12625	12175	90	3720	500	8680	10	1	18088940	2172	-7.99	7.39	12	1.28	-1504.00	1625.00	16700	20241119	-28.08	7000	20240909	71.57	14930	-19.56	20250107	11160	7.62	20250203	16700	-28.08	20241119	7000	71.57	20240909	0.94	N	396270	500	90 억	24513	N	N	235	N	N
95	20250213	111213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12030	-370	5	-2.98	2169914710	179456	86.86	12400	12510	11970	16120	8680	12400	12091.63	0.14	-24742	13000	12700	12550	12250	12100	12625	12175	90	3720	500	8680	10	1	18088940	2176	-8.00	7.40	12	0.99	-1504.00	1625.00	16700	20241119	-27.96	7000	20240909	71.86	14930	-19.42	20250107	11160	7.80	20250203	16700	-27.96	20241119	7000	71.86	20240909	0.94	N	396270	500	90 억	24513	N	N	235	N	N
96	20250213	101214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12120	-280	5	-2.26	1340266830	110366	53.42	12400	12510	11990	16120	8680	12400	12143.84	0.14	600	13000	12700	12550	12250	12100	12625	12175	90	3720	500	8680	10	1	18088940	2192	-8.06	7.46	12	0.61	-1504.00	1625.00	16700	20241119	-27.43	7000	20240909	73.14	14930	-18.82	20250107	11160	8.60	20250203	16700	-27.43	20241119	7000	73.14	20240909	0.94	N	396270	500	90 억	24513	N	N	235	N	N
97	20250213	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12420	20	2	0.16	162450490	13061	6.32	12400	12510	12400	16120	8680	12400	12437.83	0.14	-327	13000	12700	12550	12250	12100	12625	12175	90	3720	500	8680	10	1	18088940	2247	-8.26	7.64	12	0.07	-1504.00	1625.00	16700	20241119	-25.63	7000	20240909	77.43	14930	-16.81	20250107	11160	11.29	20250203	16700	-25.63	20241119	7000	77.43	20240909	0.94	N	396270	500	90 억	24513	N	N	235	N	N
98	20250212	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	-500	5	-3.88	2550109720	203260	39.68	12700	12850	12400	16770	9030	12900	12546.15	0.14	-577	13473	13186	12853	12566	12233	13020	12400	90	3870	500	9030	10	1	18088940	2243	-8.24	7.63	12	1.12	-1504.00	1625.00	16700	20241119	-25.75	7000	20240909	77.14	14930	-16.95	20250107	11160	11.11	20250203	16700	-25.75	20241119	7000	77.14	20240909	0.96	N	396270	500	90 억	25102	N	N	235	N	N
99	20250212	151204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12440	-460	5	-3.57	2327995150	185373	36.19	12700	12850	12440	16770	9030	12900	12558.44	0.14	-881	13473	13186	12853	12566	12233	13020	12400	90	3870	500	9030	10	1	18088940	2250	-8.27	7.66	12	1.02	-1504.00	1625.00	16700	20241119	-25.51	7000	20240909	77.71	14930	-16.68	20250107	11160	11.47	20250203	16700	-25.51	20241119	7000	77.71	20240909	0.96	N	396270	500	90 억	25102	N	N	104	N	N
100	20250212	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12530	-370	5	-2.87	1879112680	149422	29.17	12700	12850	12460	16770	9030	12900	12575.88	0.14	-296	13473	13186	12853	12566	12233	13020	12400	90	3870	500	9030	10	1	18088940	2267	-8.33	7.71	12	0.83	-1504.00	1625.00	16700	20241119	-24.97	7000	20240909	79.00	14930	-16.08	20250107	11160	12.28	20250203	16700	-24.97	20241119	7000	79.00	20240909	0.96	N	396270	500	90 억	25102	N	N	104	N	N
101	20250212	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	-380	5	-2.95	1718152160	136561	26.66	12700	12850	12460	16770	9030	12900	12581.57	0.14	-935	13473	13186	12853	12566	12233	13020	12400	90	3870	500	9030	10	1	18088940	2265	-8.32	7.70	12	0.75	-1504.00	1625.00	16700	20241119	-25.03	7000	20240909	78.86	14930	-16.14	20250107	11160	12.19	20250203	16700	-25.03	20241119	7000	78.86	20240909	0.96	N	396270	500	90 억	25102	N	N	104	N	N
102	20250212	121204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	-340	5	-2.64	1432849620	113829	22.22	12700	12850	12460	16770	9030	12900	12587.74	0.14	-86	13473	13186	12853	12566	12233	13020	12400	90	3870	500	9030	10	1	18088940	2272	-8.35	7.73	12	0.63	-1504.00	1625.00	16700	20241119	-24.79	7000	20240909	79.43	14930	-15.87	20250107	11160	12.54	20250203	16700	-24.79	20241119	7000	79.43	20240909	0.96	N	396270	500	90 억	25102	N	N	104	N	N
103	20250212	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12610	-290	5	-2.25	1273667230	101188	19.76	12700	12850	12460	16770	9030	12900	12587.14	0.14	4003	13473	13186	12853	12566	12233	13020	12400	90	3870	500	9030	10	1	18088940	2281	-8.38	7.76	12	0.56	-1504.00	1625.00	16700	20241119	-24.49	7000	20240909	80.14	14930	-15.54	20250107	11160	12.99	20250203	16700	-24.49	20241119	7000	80.14	20240909	0.96	N	396270	500	90 억	25102	N	N	104	N	N
104	20250212	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12620	-280	5	-2.17	1066916490	84770	16.55	12700	12850	12460	16770	9030	12900	12586.01	0.14	2299	13473	13186	12853	12566	12233	13020	12400	90	3870	500	9030	10	1	18088940	2283	-8.39	7.77	12	0.47	-1504.00	1625.00	16700	20241119	-24.43	7000	20240909	80.29	14930	-15.47	20250107	11160	13.08	20250203	16700	-24.43	20241119	7000	80.29	20240909	0.96	N	396270	500	90 억	25102	N	N	104	N	N
105	20250212	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12530	-370	5	-2.87	401388870	31845	6.22	12700	12850	12520	16770	9030	12900	12604.46	0.14	-160	13473	13186	12853	12566	12233	13020	12400	90	3870	500	9030	10	1	18088940	2267	-8.33	7.71	12	0.18	-1504.00	1625.00	16700	20241119	-24.97	7000	20240909	79.00	14930	-16.08	20250107	11160	12.28	20250203	16700	-24.97	20241119	7000	79.00	20240909	0.96	N	396270	500	90 억	25102	N	N	104	N	N
106	20250211	161208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12900	0	3	0.00	6542642790	507371	100.71	13000	13140	12520	16770	9030	12900	12895.18	0.11	4939	13513	13206	12593	12286	11673	13360	12440	90	3870	500	9030	10	1	18088940	2333	-8.58	7.94	12	2.80	-1504.00	1625.00	16700	20241119	-22.75	7000	20240909	84.29	14930	-13.60	20250107	11160	15.59	20250203	16700	-22.75	20241119	7000	84.29	20240909	0.94	N	396270	500	90 억	20077	N	N	104	N	N
107	20250211	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12920	20	2	0.16	6430788120	498702	98.99	13000	13140	12520	16770	9030	12900	12895.05	0.11	5110	13513	13206	12593	12286	11673	13360	12440	90	3870	500	9030	10	1	18088940	2337	-8.59	7.95	12	2.76	-1504.00	1625.00	16700	20241119	-22.63	7000	20240909	84.57	14930	-13.46	20250107	11160	15.77	20250203	16700	-22.63	20241119	7000	84.57	20240909	0.94	N	396270	500	90 억	20077	N	N	37	N	N
108	20250211	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12940	40	2	0.31	6098998020	472958	93.88	13000	13140	12520	16770	9030	12900	12895.43	0.11	4272	13513	13206	12593	12286	11673	13360	12440	90	3870	500	9030	10	1	18088940	2341	-8.60	7.96	12	2.61	-1504.00	1625.00	16700	20241119	-22.51	7000	20240909	84.86	14930	-13.33	20250107	11160	15.95	20250203	16700	-22.51	20241119	7000	84.86	20240909	0.94	N	396270	500	90 억	20077	N	N	37	N	N
109	20250211	131208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12880	-20	5	-0.16	5816208100	451071	89.53	13000	13140	12520	16770	9030	12900	12894.22	0.11	5229	13513	13206	12593	12286	11673	13360	12440	90	3870	500	9030	10	1	18088940	2330	-8.56	7.93	12	2.49	-1504.00	1625.00	16700	20241119	-22.87	7000	20240909	84.00	14930	-13.73	20250107	11160	15.41	20250203	16700	-22.87	20241119	7000	84.00	20240909	0.94	N	396270	500	90 억	20077	N	N	37	N	N
110	20250211	121206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12980	80	2	0.62	5468199570	424103	84.18	13000	13140	12520	16770	9030	12900	12893.56	0.11	2748	13513	13206	12593	12286	11673	13360	12440	90	3870	500	9030	10	1	18088940	2348	-8.63	7.99	12	2.34	-1504.00	1625.00	16700	20241119	-22.28	7000	20240909	85.43	14930	-13.06	20250107	11160	16.31	20250203	16700	-22.28	20241119	7000	85.43	20240909	0.94	N	396270	500	90 억	20077	N	N	37	N	N
111	20250211	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12650	-250	5	-1.94	3724098390	289396	57.44	13000	13140	12520	16770	9030	12900	12868.52	0.11	13589	13513	13206	12593	12286	11673	13360	12440	90	3870	500	9030	10	1	18088940	2288	-8.41	7.78	12	1.60	-1504.00	1625.00	16700	20241119	-24.25	7000	20240909	80.71	14930	-15.27	20250107	11160	13.35	20250203	16700	-24.25	20241119	7000	80.71	20240909	0.94	N	396270	500	90 억	20077	N	N	37	N	N
112	20250211	101205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12880	-20	5	-0.16	2456554420	189365	37.59	13000	13140	12780	16770	9030	12900	12972.59	0.11	482	13513	13206	12593	12286	11673	13360	12440	90	3870	500	9030	10	1	18088940	2330	-8.56	7.93	12	1.05	-1504.00	1625.00	16700	20241119	-22.87	7000	20240909	84.00	14930	-13.73	20250107	11160	15.41	20250203	16700	-22.87	20241119	7000	84.00	20240909	0.94	N	396270	500	90 억	20077	N	N	37	N	N
113	20250211	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12990	90	2	0.70	1003214920	76995	15.28	13000	13140	12910	16770	9030	12900	13029.61	0.11	-3556	13513	13206	12593	12286	11673	13360	12440	90	3870	500	9030	10	1	18088940	2350	-8.64	7.99	12	0.43	-1504.00	1625.00	16700	20241119	-22.22	7000	20240909	85.57	14930	-12.99	20250107	11160	16.40	20250203	16700	-22.22	20241119	7000	85.57	20240909	0.94	N	396270	500	90 억	20077	N	N	37	N	N
114	20250210	161159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12900	610	2	4.96	6185703890	492288	72.70	12470	12900	11980	15970	8610	12290	12564.55	0.32	-39544	13330	12810	12080	11560	10830	13070	11820	90	3680	500	8600	10	1	18088940	2333	-8.58	7.94	12	2.72	-1504.00	1625.00	16700	20241119	-22.75	7000	20240909	84.29	14930	-13.60	20250107	11160	15.59	20250203	16700	-22.75	20241119	7000	84.29	20240909	0.96	N	396270	500	90 억	58788	N	N	37	N	N
115	20250210	151200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12870	580	2	4.72	5702331290	454760	67.15	12470	12900	11980	15970	8610	12290	12539.56	0.32	-37139	13330	12810	12080	11560	10830	13070	11820	90	3680	500	8600	10	1	18088940	2328	-8.56	7.92	12	2.51	-1504.00	1625.00	16700	20241119	-22.93	7000	20240909	83.86	14930	-13.80	20250107	11160	15.32	20250203	16700	-22.93	20241119	7000	83.86	20240909	0.96	N	396270	500	90 억	58788	N	N	68	N	N
116	20250210	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12600	310	2	2.52	4159922200	333970	49.32	12470	12740	11980	15970	8610	12290	12456.30	0.32	-31557	13330	12810	12080	11560	10830	13070	11820	90	3680	500	8600	10	1	18088940	2279	-8.38	7.75	12	1.85	-1504.00	1625.00	16700	20241119	-24.55	7000	20240909	80.00	14930	-15.61	20250107	11160	12.90	20250203	16700	-24.55	20241119	7000	80.00	20240909	0.96	N	396270	500	90 억	58788	N	N	68	N	N
117	20250210	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	370	2	3.01	3688719940	296674	43.81	12470	12740	11980	15970	8610	12290	12433.89	0.32	-31085	13330	12810	12080	11560	10830	13070	11820	90	3680	500	8600	10	1	18088940	2290	-8.42	7.79	12	1.64	-1504.00	1625.00	16700	20241119	-24.19	7000	20240909	80.86	14930	-15.20	20250107	11160	13.44	20250203	16700	-24.19	20241119	7000	80.86	20240909	0.96	N	396270	500	90 억	58788	N	N	68	N	N
118	20250210	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	280	2	2.28	2833344190	229064	33.83	12470	12730	11980	15970	8610	12290	12369.45	0.32	-15990	13330	12810	12080	11560	10830	13070	11820	90	3680	500	8600	10	1	18088940	2274	-8.36	7.74	12	1.27	-1504.00	1625.00	16700	20241119	-24.73	7000	20240909	79.57	14930	-15.81	20250107	11160	12.63	20250203	16700	-24.73	20241119	7000	79.57	20240909	0.96	N	396270	500	90 억	58788	N	N	68	N	N
119	20250210	111152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12580	290	2	2.36	2526985200	204688	30.23	12470	12730	11980	15970	8610	12290	12345.72	0.32	-13586	13330	12810	12080	11560	10830	13070	11820	90	3680	500	8600	10	1	18088940	2276	-8.36	7.74	12	1.13	-1504.00	1625.00	16700	20241119	-24.67	7000	20240909	79.71	14930	-15.74	20250107	11160	12.72	20250203	16700	-24.67	20241119	7000	79.71	20240909	0.96	N	396270	500	90 억	58788	N	N	68	N	N
120	20250210	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12330	40	2	0.33	1487631300	121730	17.98	12470	12490	11980	15970	8610	12290	12220.38	0.32	-21246	13330	12810	12080	11560	10830	13070	11820	90	3680	500	8600	10	1	18088940	2230	-8.20	7.59	12	0.67	-1504.00	1625.00	16700	20241119	-26.17	7000	20240909	76.14	14930	-17.41	20250107	11160	10.48	20250203	16700	-26.17	20241119	7000	76.14	20240909	0.96	N	396270	500	90 억	58788	N	N	68	N	N
121	20250210	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	60	2	0.49	506401450	41147	6.08	12470	12490	12120	15970	8610	12290	12307.40	0.32	-3038	13330	12810	12080	11560	10830	13070	11820	90	3680	500	8600	10	1	18088940	2234	-8.21	7.60	12	0.23	-1504.00	1625.00	16700	20241119	-26.05	7000	20240909	76.43	14930	-17.28	20250107	11160	10.66	20250203	16700	-26.05	20241119	7000	76.43	20240909	0.96	N	396270	500	90 억	58788	N	N	68	N	N
122	20250207	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12290	920	2	8.09	8194462610	672710	285.32	11580	12600	11350	14780	7960	11370	12181.19	0.06	48191	12176	11772	11566	11162	10956	11670	11060	90	3410	500	7950	10	1	18088940	2223	-8.17	7.56	12	3.72	-1504.00	1625.00	16700	20241119	-26.41	7000	20240909	75.57	14930	-17.68	20250107	11160	10.13	20250203	16700	-26.41	20241119	7000	75.57	20240909	0.94	N	396270	500	90 억	11461	N	N	68	N	N
123	20250207	151139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12280	910	2	8.00	7932774520	651359	276.26	11580	12600	11350	14780	7960	11370	12178.81	0.06	44949	12176	11772	11566	11162	10956	11670	11060	90	3410	500	7950	10	1	18088940	2221	-8.16	7.56	12	3.60	-1504.00	1625.00	16700	20241119	-26.47	7000	20240909	75.43	14930	-17.75	20250107	11160	10.04	20250203	16700	-26.47	20241119	7000	75.43	20240909	0.94	N	396270	500	90 억	11461	N	N	116	N	N
124	20250207	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12330	960	2	8.44	7396442090	607811	257.79	11580	12600	11350	14780	7960	11370	12168.98	0.06	37916	12176	11772	11566	11162	10956	11670	11060	90	3410	500	7950	10	1	18088940	2230	-8.20	7.59	12	3.36	-1504.00	1625.00	16700	20241119	-26.17	7000	20240909	76.14	14930	-17.41	20250107	11160	10.48	20250203	16700	-26.17	20241119	7000	76.14	20240909	0.94	N	396270	500	90 억	11461	N	N	116	N	N
125	20250207	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	1150	2	10.11	6629833960	545835	231.51	11580	12600	11350	14780	7960	11370	12146.22	0.06	40960	12176	11772	11566	11162	10956	11670	11060	90	3410	500	7950	10	1	18088940	2265	-8.32	7.70	12	3.02	-1504.00	1625.00	16700	20241119	-25.03	7000	20240909	78.86	14930	-16.14	20250107	11160	12.19	20250203	16700	-25.03	20241119	7000	78.86	20240909	0.94	N	396270	500	90 억	11461	N	N	116	N	N
126	20250207	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12260	890	2	7.83	5317738760	440142	186.68	11580	12480	11350	14780	7960	11370	12081.87	0.06	23226	12176	11772	11566	11162	10956	11670	11060	90	3410	500	7950	10	1	18088940	2218	-8.15	7.54	12	2.43	-1504.00	1625.00	16700	20241119	-26.59	7000	20240909	75.14	14930	-17.88	20250107	11160	9.86	20250203	16700	-26.59	20241119	7000	75.14	20240909	0.94	N	396270	500	90 억	11461	N	N	116	N	N
127	20250207	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12250	880	2	7.74	4033643480	336154	142.57	11580	12450	11350	14780	7960	11370	11999.39	0.06	16396	12176	11772	11566	11162	10956	11670	11060	90	3410	500	7950	10	1	18088940	2216	-8.14	7.54	12	1.86	-1504.00	1625.00	16700	20241119	-26.65	7000	20240909	75.00	14930	-17.95	20250107	11160	9.77	20250203	16700	-26.65	20241119	7000	75.00	20240909	0.94	N	396270	500	90 억	11461	N	N	116	N	N
128	20250207	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11850	480	2	4.22	1529185720	131071	55.59	11580	11930	11350	14780	7960	11370	11666.85	0.06	15400	12176	11772	11566	11162	10956	11670	11060	90	3410	500	7950	10	1	18088940	2144	-7.88	7.29	12	0.72	-1504.00	1625.00	16700	20241119	-29.04	7000	20240909	69.29	14930	-20.63	20250107	11160	6.18	20250203	16700	-29.04	20241119	7000	69.29	20240909	0.94	N	396270	500	90 억	11461	N	N	116	N	N
129	20250207	091145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11500	130	2	1.14	214456520	18610	7.89	11580	11630	11420	14780	7960	11370	11523.72	0.06	1174	12176	11772	11566	11162	10956	11670	11060	90	3410	500	7950	10	1	18088940	2080	-7.65	7.08	12	0.10	-1504.00	1625.00	16700	20241119	-31.14	7000	20240909	64.29	14930	-22.97	20250107	11160	3.05	20250203	16700	-31.14	20241119	7000	64.29	20240909	0.94	N	396270	500	90 억	11461	N	N	116	N	N
130	20250206	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11370	-480	5	-4.05	2671167260	232717	177.96	11950	11970	11360	15400	8300	11850	11478.99	0.14	-13463	12230	12040	11770	11580	11310	12135	11675	90	3550	500	8290	10	1	18088940	2057	-7.56	7.00	12	1.29	-1504.00	1625.00	16700	20241119	-31.92	7000	20240909	62.43	14930	-23.84	20250107	11160	1.88	20250203	16700	-31.92	20241119	7000	62.43	20240909	0.95	N	396270	500	90 억	24882	N	N	116	N	N
131	20250206	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11390	-460	5	-3.88	2435577150	212007	162.13	11950	11970	11360	15400	8300	11850	11488.11	0.14	-12584	12230	12040	11770	11580	11310	12135	11675	90	3550	500	8290	10	1	18088940	2060	-7.57	7.01	12	1.17	-1504.00	1625.00	16700	20241119	-31.80	7000	20240909	62.71	14930	-23.71	20250107	11160	2.06	20250203	16700	-31.80	20241119	7000	62.71	20240909	0.95	N	396270	500	90 억	24882	N	N	319	N	N
132	20250206	141113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	-400	5	-3.38	2064704110	179544	137.30	11950	11970	11360	15400	8300	11850	11499.61	0.14	-12330	12230	12040	11770	11580	11310	12135	11675	90	3550	500	8290	10	1	18088940	2071	-7.61	7.05	12	0.99	-1504.00	1625.00	16700	20241119	-31.44	7000	20240909	63.57	14930	-23.31	20250107	11160	2.60	20250203	16700	-31.44	20241119	7000	63.57	20240909	0.95	N	396270	500	90 억	24882	N	N	319	N	N
133	20250206	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11500	-350	5	-2.95	1824800500	158595	121.28	11950	11970	11360	15400	8300	11850	11505.93	0.14	-11047	12230	12040	11770	11580	11310	12135	11675	90	3550	500	8290	10	1	18088940	2080	-7.65	7.08	12	0.88	-1504.00	1625.00	16700	20241119	-31.14	7000	20240909	64.29	14930	-22.97	20250107	11160	3.05	20250203	16700	-31.14	20241119	7000	64.29	20240909	0.95	N	396270	500	90 억	24882	N	N	319	N	N
134	20250206	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	-380	5	-3.21	1719168430	149396	114.25	11950	11970	11360	15400	8300	11850	11507.34	0.14	-10930	12230	12040	11770	11580	11310	12135	11675	90	3550	500	8290	10	1	18088940	2075	-7.63	7.06	12	0.83	-1504.00	1625.00	16700	20241119	-31.32	7000	20240909	63.86	14930	-23.17	20250107	11160	2.78	20250203	16700	-31.32	20241119	7000	63.86	20240909	0.95	N	396270	500	90 억	24882	N	N	319	N	N
135	20250206	111102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	-410	5	-3.46	1564413200	135902	103.93	11950	11970	11360	15400	8300	11850	11511.21	0.14	-7735	12230	12040	11770	11580	11310	12135	11675	90	3550	500	8290	10	1	18088940	2069	-7.61	7.04	12	0.75	-1504.00	1625.00	16700	20241119	-31.50	7000	20240909	63.43	14930	-23.38	20250107	11160	2.51	20250203	16700	-31.50	20241119	7000	63.43	20240909	0.95	N	396270	500	90 억	24882	N	N	319	N	N
136	20250206	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11390	-460	5	-3.88	1258759410	109114	83.44	11950	11970	11360	15400	8300	11850	11536.04	0.14	-9238	12230	12040	11770	11580	11310	12135	11675	90	3550	500	8290	10	1	18088940	2060	-7.57	7.01	12	0.60	-1504.00	1625.00	16700	20241119	-31.80	7000	20240909	62.71	14930	-23.71	20250107	11160	2.06	20250203	16700	-31.80	20241119	7000	62.71	20240909	0.95	N	396270	500	90 억	24882	N	N	319	N	N
137	20250206	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11670	-180	5	-1.52	136858950	11623	8.89	11950	11970	11650	15400	8300	11850	11774.51	0.14	-434	12230	12040	11770	11580	11310	12135	11675	90	3550	500	8290	10	1	18088940	2111	-7.76	7.18	12	0.06	-1504.00	1625.00	16700	20241119	-30.12	7000	20240909	66.71	14930	-21.84	20250107	11160	4.57	20250203	16700	-30.12	20241119	7000	66.71	20240909	0.95	N	396270	500	90 억	24882	N	N	319	N	N
138	20250205	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11850	310	2	2.69	1529084420	129437	109.86	11500	11960	11500	15000	8080	11540	11813.60	0.10	7476	11886	11712	11496	11322	11106	11800	11410	90	3460	500	8070	10	1	18088940	2144	-7.88	7.29	12	0.72	-1504.00	1625.00	16700	20241119	-29.04	7000	20240909	69.29	14930	-20.63	20250107	11160	6.18	20250203	16700	-29.04	20241119	7000	69.29	20240909	0.95	N	396270	500	90 억	17195	N	N	319	N	N
139	20250205	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11830	290	2	2.51	1418038260	120075	101.91	11500	11960	11500	15000	8080	11540	11809.93	0.10	7969	11886	11712	11496	11322	11106	11800	11410	90	3460	500	8070	10	1	18088940	2140	-7.87	7.28	12	0.66	-1504.00	1625.00	16700	20241119	-29.16	7000	20240909	69.00	14930	-20.76	20250107	11160	6.00	20250203	16700	-29.16	20241119	7000	69.00	20240909	0.95	N	396270	500	90 억	17195	N	N	5	N	N
140	20250205	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11800	260	2	2.25	1252170530	106035	90.00	11500	11960	11500	15000	8080	11540	11809.39	0.10	4828	11886	11712	11496	11322	11106	11800	11410	90	3460	500	8070	10	1	18088940	2134	-7.85	7.26	12	0.59	-1504.00	1625.00	16700	20241119	-29.34	7000	20240909	68.57	14930	-20.96	20250107	11160	5.73	20250203	16700	-29.34	20241119	7000	68.57	20240909	0.95	N	396270	500	90 억	17195	N	N	5	N	N
141	20250205	131058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11850	310	2	2.69	1117109450	94609	80.30	11500	11960	11500	15000	8080	11540	11808.05	0.10	6285	11886	11712	11496	11322	11106	11800	11410	90	3460	500	8070	10	1	18088940	2144	-7.88	7.29	12	0.52	-1504.00	1625.00	16700	20241119	-29.04	7000	20240909	69.29	14930	-20.63	20250107	11160	6.18	20250203	16700	-29.04	20241119	7000	69.29	20240909	0.95	N	396270	500	90 억	17195	N	N	5	N	N
142	20250205	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11830	290	2	2.51	1008333950	85432	72.51	11500	11960	11500	15000	8080	11540	11803.21	0.10	5896	11886	11712	11496	11322	11106	11800	11410	90	3460	500	8070	10	1	18088940	2140	-7.87	7.28	12	0.47	-1504.00	1625.00	16700	20241119	-29.16	7000	20240909	69.00	14930	-20.76	20250107	11160	6.00	20250203	16700	-29.16	20241119	7000	69.00	20240909	0.95	N	396270	500	90 억	17195	N	N	5	N	N
143	20250205	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11850	310	2	2.69	895345790	75866	64.39	11500	11960	11500	15000	8080	11540	11802.17	0.10	4509	11886	11712	11496	11322	11106	11800	11410	90	3460	500	8070	10	1	18088940	2144	-7.88	7.29	12	0.42	-1504.00	1625.00	16700	20241119	-29.04	7000	20240909	69.29	14930	-20.63	20250107	11160	6.18	20250203	16700	-29.04	20241119	7000	69.29	20240909	0.95	N	396270	500	90 억	17195	N	N	5	N	N
144	20250205	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11760	220	2	1.91	712684430	60415	51.28	11500	11960	11500	15000	8080	11540	11797.09	0.10	690	11886	11712	11496	11322	11106	11800	11410	90	3460	500	8070	10	1	18088940	2127	-7.82	7.24	12	0.33	-1504.00	1625.00	16700	20241119	-29.58	7000	20240909	68.00	14930	-21.23	20250107	11160	5.38	20250203	16700	-29.58	20241119	7000	68.00	20240909	0.95	N	396270	500	90 억	17195	N	N	5	N	N
145	20250205	091116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11620	80	2	0.69	160994710	13844	11.75	11500	11770	11500	15000	8080	11540	11630.14	0.10	4779	11886	11712	11496	11322	11106	11800	11410	90	3460	500	8070	10	1	18088940	2102	-7.73	7.15	12	0.08	-1504.00	1625.00	16700	20241119	-30.42	7000	20240909	66.00	14930	-22.17	20250107	11160	4.12	20250203	16700	-30.42	20241119	7000	66.00	20240909	0.95	N	396270	500	90 억	17195	N	N	5	N	N
146	20250204	161034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11540	380	2	3.41	1321358550	114456	41.25	11450	11670	11280	14500	7820	11160	11544.72	0.05	8556	12373	11766	11463	10856	10553	11615	10705	90	3340	500	7810	10	1	18088940	2087	-7.67	7.10	12	0.63	-1504.00	1625.00	16700	20241119	-30.90	7000	20240909	64.86	14930	-22.71	20250107	11160	3.41	20250203	16700	-30.90	20241119	7000	64.86	20240909	0.94	N	396270	500	90 억	8250	N	N	5	N	N
147	20250204	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11480	320	2	2.87	1275874940	110511	39.83	11450	11670	11280	14500	7820	11160	11545.23	0.05	8600	12373	11766	11463	10856	10553	11615	10705	90	3340	500	7810	10	1	18088940	2077	-7.63	7.06	12	0.61	-1504.00	1625.00	16700	20241119	-31.26	7000	20240909	64.00	14930	-23.11	20250107	11160	2.87	20250203	16700	-31.26	20241119	7000	64.00	20240909	0.94	N	396270	500	90 억	8250	N	N	52	N	N
148	20250204	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11520	360	2	3.23	1041940150	90106	32.47	11450	11670	11280	14500	7820	11160	11563.49	0.05	8377	12373	11766	11463	10856	10553	11615	10705	90	3340	500	7810	10	1	18088940	2084	-7.66	7.09	12	0.50	-1504.00	1625.00	16700	20241119	-31.02	7000	20240909	64.57	14930	-22.84	20250107	11160	3.23	20250203	16700	-31.02	20241119	7000	64.57	20240909	0.94	N	396270	500	90 억	8250	N	N	52	N	N
149	20250204	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11650	490	2	4.39	891884770	77139	27.80	11450	11670	11280	14500	7820	11160	11562.05	0.05	9175	12373	11766	11463	10856	10553	11615	10705	90	3340	500	7810	10	1	18088940	2107	-7.75	7.17	12	0.43	-1504.00	1625.00	16700	20241119	-30.24	7000	20240909	66.43	14930	-21.97	20250107	11160	4.39	20250203	16700	-30.24	20241119	7000	66.43	20240909	0.94	N	396270	500	90 억	8250	N	N	52	N	N
150	20250204	121101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11610	450	2	4.03	759619380	65761	23.70	11450	11670	11280	14500	7820	11160	11551.21	0.05	5484	12373	11766	11463	10856	10553	11615	10705	90	3340	500	7810	10	1	18088940	2100	-7.72	7.14	12	0.36	-1504.00	1625.00	16700	20241119	-30.48	7000	20240909	65.86	14930	-22.24	20250107	11160	4.03	20250203	16700	-30.48	20241119	7000	65.86	20240909	0.94	N	396270	500	90 억	8250	N	N	52	N	N
151	20250204	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11610	450	2	4.03	670222470	58053	20.92	11450	11670	11280	14500	7820	11160	11545.01	0.05	5868	12373	11766	11463	10856	10553	11615	10705	90	3340	500	7810	10	1	18088940	2100	-7.72	7.14	12	0.32	-1504.00	1625.00	16700	20241119	-30.48	7000	20240909	65.86	14930	-22.24	20250107	11160	4.03	20250203	16700	-30.48	20241119	7000	65.86	20240909	0.94	N	396270	500	90 억	8250	N	N	52	N	N
152	20250204	101045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11600	440	2	3.94	467626920	40603	14.63	11450	11670	11280	14500	7820	11160	11517.05	0.05	3071	12373	11766	11463	10856	10553	11615	10705	90	3340	500	7810	10	1	18088940	2098	-7.71	7.14	12	0.22	-1504.00	1625.00	16700	20241119	-30.54	7000	20240909	65.71	14930	-22.30	20250107	11160	3.94	20250203	16700	-30.54	20241119	7000	65.71	20240909	0.94	N	396270	500	90 억	8250	N	N	52	N	N
153	20250204	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	190	2	1.70	75393120	6626	2.39	11450	11450	11280	14500	7820	11160	11378.38	0.05	217	12373	11766	11463	10856	10553	11615	10705	90	3340	500	7810	10	1	18088940	2053	-7.55	6.98	12	0.04	-1504.00	1625.00	16700	20241119	-32.04	7000	20240909	62.14	14930	-23.98	20250107	11160	1.70	20250203	16700	-32.04	20241119	7000	62.14	20240909	0.94	N	396270	500	90 억	8250	N	N	52	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History