KissMeData/458650/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21350	-1400	5	-6.15	12719346000	594016	82.11	22050	22350	20800	29550	15950	22750	21412.62	2.83	26058	24516	23632	23016	22132	21516	23325	21825	75	6800	500	15920	50	1	15045670	3212	9.99	2.38	12	3.95	2138.00	8964.00	36650	20241111	-41.75	14910	20250203	43.19	24050	-11.23	20250226	14910	43.19	20250203	36650	-41.75	20241111	14910	43.19	20250203	1.43	N	458650	500	75 억	425933	N	N	N	N
3	20250228	151434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21350	-1400	5	-6.15	12326735200	575642	79.57	22050	22350	20800	29550	15950	22750	21413.86	2.83	25682	24516	23632	23016	22132	21516	23325	21825	75	6800	500	15920	50	1	15045670	3212	9.99	2.38	12	3.83	2138.00	8964.00	36650	20241111	-41.75	14910	20250203	43.19	24050	-11.23	20250226	14910	43.19	20250203	36650	-41.75	20241111	14910	43.19	20250203	1.43	N	458650	500	75 억	425933	N	N	N	N
4	20250228	141436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21300	-1450	5	-6.37	11211053400	523475	72.36	22050	22350	20800	29550	15950	22750	21416.56	2.83	29385	24516	23632	23016	22132	21516	23325	21825	75	6800	500	15920	50	1	15045670	3205	9.96	2.38	12	3.48	2138.00	8964.00	36650	20241111	-41.88	14910	20250203	42.86	24050	-11.43	20250226	14910	42.86	20250203	36650	-41.88	20241111	14910	42.86	20250203	1.43	N	458650	500	75 억	425933	N	N	N	N
5	20250228	131428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20850	-1900	5	-8.35	9465523350	441475	61.02	22050	22350	20800	29550	15950	22750	21440.63	2.83	17813	24516	23632	23016	22132	21516	23325	21825	75	6800	500	15920	50	1	15045670	3137	9.75	2.33	12	2.93	2138.00	8964.00	36650	20241111	-43.11	14910	20250203	39.84	24050	-13.31	20250226	14910	39.84	20250203	36650	-43.11	20241111	14910	39.84	20250203	1.43	N	458650	500	75 억	425933	N	N	N	N
6	20250228	121421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	-1800	5	-7.91	8833030500	411187	56.84	22050	22350	20800	29550	15950	22750	21481.74	2.83	21071	24516	23632	23016	22132	21516	23325	21825	75	6800	500	15920	50	1	15045670	3152	9.80	2.34	12	2.73	2138.00	8964.00	36650	20241111	-42.84	14910	20250203	40.51	24050	-12.89	20250226	14910	40.51	20250203	36650	-42.84	20241111	14910	40.51	20250203	1.43	N	458650	500	75 억	425933	N	N	N	N
7	20250228	111425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	-1650	5	-7.25	7454652850	345497	47.76	22050	22350	21100	29550	15950	22750	21576.56	2.83	19370	24516	23632	23016	22132	21516	23325	21825	75	6800	500	15920	50	1	15045670	3175	9.87	2.35	12	2.30	2138.00	8964.00	36650	20241111	-42.43	14910	20250203	41.52	24050	-12.27	20250226	14910	41.52	20250203	36650	-42.43	20241111	14910	41.52	20250203	1.43	N	458650	500	75 억	425933	N	N	N	N
8	20250228	101423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21450	-1300	5	-5.71	6271699400	289909	40.07	22050	22350	21150	29550	15950	22750	21633.28	2.83	41974	24516	23632	23016	22132	21516	23325	21825	75	6800	500	15920	50	1	15045670	3227	10.03	2.39	12	1.93	2138.00	8964.00	36650	20241111	-41.47	14910	20250203	43.86	24050	-10.81	20250226	14910	43.86	20250203	36650	-41.47	20241111	14910	43.86	20250203	1.43	N	458650	500	75 억	425933	N	N	N	N
9	20250228	091430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21600	-1150	5	-5.05	3019239800	138050	19.08	22050	22350	21500	29550	15950	22750	21870.53	2.83	23597	24516	23632	23016	22132	21516	23325	21825	75	6800	500	15920	50	1	15045670	3250	10.10	2.41	12	0.92	2138.00	8964.00	36650	20241111	-41.06	14910	20250203	44.87	24050	-10.19	20250226	14910	44.87	20250203	36650	-41.06	20241111	14910	44.87	20250203	1.43	N	458650	500	75 억	425933	N	N	N	N
10	20250227	161411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22750	-1100	5	-4.61	16418330900	713605	48.81	23700	23900	22400	31000	16700	23850	23007.73	3.07	-29108	25050	24450	23450	22850	21850	24750	23150	75	7150	500	16690	50	1	15045670	3423	10.64	2.54	12	4.74	2138.00	8964.00	36650	20241111	-37.93	14910	20250203	52.58	24050	-5.41	20250226	14910	52.58	20250203	36650	-37.93	20241111	14910	52.58	20250203	1.29	N	458650	500	75 억	462306	N	N	N	N
11	20250227	151413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22850	-1000	5	-4.19	14841387550	643819	44.04	23700	23900	22550	31000	16700	23850	23051.26	3.07	-25844	25050	24450	23450	22850	21850	24750	23150	75	7150	500	16690	50	1	15045670	3438	10.69	2.55	12	4.28	2138.00	8964.00	36650	20241111	-37.65	14910	20250203	53.25	24050	-4.99	20250226	14910	53.25	20250203	36650	-37.65	20241111	14910	53.25	20250203	1.29	N	458650	500	75 억	462306	N	N	N	N
12	20250227	141415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22900	-950	5	-3.98	12285106600	531850	36.38	23700	23900	22600	31000	16700	23850	23097.85	3.07	4241	25050	24450	23450	22850	21850	24750	23150	75	7150	500	16690	50	1	15045670	3445	10.71	2.55	12	3.53	2138.00	8964.00	36650	20241111	-37.52	14910	20250203	53.59	24050	-4.78	20250226	14910	53.59	20250203	36650	-37.52	20241111	14910	53.59	20250203	1.29	N	458650	500	75 억	462306	N	N	N	N
13	20250227	131413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23250	-600	5	-2.52	11404729850	493774	33.78	23700	23900	22600	31000	16700	23850	23096.02	3.07	7067	25050	24450	23450	22850	21850	24750	23150	75	7150	500	16690	50	1	15045670	3498	10.87	2.59	12	3.28	2138.00	8964.00	36650	20241111	-36.56	14910	20250203	55.94	24050	-3.33	20250226	14910	55.94	20250203	36650	-36.56	20241111	14910	55.94	20250203	1.29	N	458650	500	75 억	462306	N	N	N	N
14	20250227	121410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23050	-800	5	-3.35	10536508200	456315	31.21	23700	23900	22600	31000	16700	23850	23089.29	3.07	3758	25050	24450	23450	22850	21850	24750	23150	75	7150	500	16690	50	1	15045670	3468	10.78	2.57	12	3.03	2138.00	8964.00	36650	20241111	-37.11	14910	20250203	54.59	24050	-4.16	20250226	14910	54.59	20250203	36650	-37.11	20241111	14910	54.59	20250203	1.29	N	458650	500	75 억	462306	N	N	N	N
15	20250227	111422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23000	-850	5	-3.56	8924451900	386583	26.44	23700	23900	22600	31000	16700	23850	23084.12	3.07	-213	25050	24450	23450	22850	21850	24750	23150	75	7150	500	16690	50	1	15045670	3461	10.76	2.57	12	2.57	2138.00	8964.00	36650	20241111	-37.24	14910	20250203	54.26	24050	-4.37	20250226	14910	54.26	20250203	36650	-37.24	20241111	14910	54.26	20250203	1.29	N	458650	500	75 억	462306	N	N	N	N
16	20250227	101459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23050	-800	5	-3.35	7820917450	338414	23.15	23700	23900	22600	31000	16700	23850	23109.00	3.07	2323	25050	24450	23450	22850	21850	24750	23150	75	7150	500	16690	50	1	15045670	3468	10.78	2.57	12	2.25	2138.00	8964.00	36650	20241111	-37.11	14910	20250203	54.59	24050	-4.16	20250226	14910	54.59	20250203	36650	-37.11	20241111	14910	54.59	20250203	1.29	N	458650	500	75 억	462306	N	N	N	N
17	20250227	091522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23250	-600	5	-2.52	2878874000	122395	8.37	23700	23900	23100	31000	16700	23850	23519.32	3.07	331	25050	24450	23450	22850	21850	24750	23150	75	7150	500	16690	50	1	15045670	3498	10.87	2.59	12	0.81	2138.00	8964.00	36650	20241111	-36.56	14910	20250203	55.94	24050	-3.33	20250226	14910	55.94	20250203	36650	-36.56	20241111	14910	55.94	20250203	1.29	N	458650	500	75 억	462306	N	N	N	N
18	20250226	161412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23850	600	2	2.58	33255544900	1432876	82.43	22700	24050	22450	30200	16300	23250	23206.89	3.11	-6401	24116	23682	22916	22482	21716	23900	22700	75	6950	500	16270	50	1	15045670	3588	11.16	2.66	12	9.52	2138.00	8964.00	36650	20241111	-34.92	14910	20250203	59.96	24050	-0.83	20250226	14910	59.96	20250203	36650	-34.92	20241111	14910	59.96	20250203	0.98	N	458650	500	75 억	468230	N	N	N	N
19	20250226	151420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23550	300	2	1.29	31192870750	1345953	77.43	22700	24050	22450	30200	16300	23250	23175.30	3.11	-3120	24116	23682	22916	22482	21716	23900	22700	75	6950	500	16270	50	1	15045670	3543	11.01	2.63	12	8.95	2138.00	8964.00	36650	20241111	-35.74	14910	20250203	57.95	24050	-2.08	20250226	14910	57.95	20250203	36650	-35.74	20241111	14910	57.95	20250203	0.98	N	458650	500	75 억	468230	N	N	N	N
20	20250226	141419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23300	50	2	0.22	22930202450	995710	57.28	22700	23650	22450	30200	16300	23250	23028.97	3.11	10960	24116	23682	22916	22482	21716	23900	22700	75	6950	500	16270	50	1	15045670	3506	10.90	2.60	12	6.62	2138.00	8964.00	36650	20241111	-36.43	14910	20250203	56.27	23650	-1.48	20250226	14910	56.27	20250203	36650	-36.43	20241111	14910	56.27	20250203	0.98	N	458650	500	75 억	468230	N	N	N	N
21	20250226	131415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23150	-100	5	-0.43	20359157550	885209	50.92	22700	23650	22450	30200	16300	23250	22999.23	3.11	795	24116	23682	22916	22482	21716	23900	22700	75	6950	500	16270	50	1	15045670	3483	10.83	2.58	12	5.88	2138.00	8964.00	36650	20241111	-36.83	14910	20250203	55.26	23650	-2.11	20250226	14910	55.26	20250203	36650	-36.83	20241111	14910	55.26	20250203	0.98	N	458650	500	75 억	468230	N	N	N	N
22	20250226	121415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23650	400	2	1.72	16543235600	720677	41.46	22700	23650	22450	30200	16300	23250	22955.07	3.11	-7610	24116	23682	22916	22482	21716	23900	22700	75	6950	500	16270	50	1	15045670	3558	11.06	2.64	12	4.79	2138.00	8964.00	36650	20241111	-35.47	14910	20250203	58.62	23650	0.00	20250226	14910	58.62	20250203	36650	-35.47	20241111	14910	58.62	20250203	0.98	N	458650	500	75 억	468230	N	N	N	N
23	20250226	111413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23000	-250	5	-1.08	12262336050	536661	30.87	22700	23250	22450	30200	16300	23250	22849.21	3.11	-317	24116	23682	22916	22482	21716	23900	22700	75	6950	500	16270	50	1	15045670	3461	10.76	2.57	12	3.57	2138.00	8964.00	36650	20241111	-37.24	14910	20250203	54.26	23350	-1.50	20250225	14910	54.26	20250203	36650	-37.24	20241111	14910	54.26	20250203	0.98	N	458650	500	75 억	468230	N	N	N	N
24	20250226	101410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22850	-400	5	-1.72	9458852250	414904	23.87	22700	23250	22450	30200	16300	23250	22797.54	3.11	4871	24116	23682	22916	22482	21716	23900	22700	75	6950	500	16270	50	1	15045670	3438	10.69	2.55	12	2.76	2138.00	8964.00	36650	20241111	-37.65	14910	20250203	53.25	23350	-2.14	20250225	14910	53.25	20250203	36650	-37.65	20241111	14910	53.25	20250203	0.98	N	458650	500	75 억	468230	N	N	N	N
25	20250226	091423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23000	-250	5	-1.08	4049287900	177492	10.21	22700	23200	22500	30200	16300	23250	22813.57	3.11	1767	24116	23682	22916	22482	21716	23900	22700	75	6950	500	16270	50	1	15045670	3461	10.76	2.57	12	1.18	2138.00	8964.00	36650	20241111	-37.24	14910	20250203	54.26	23350	-1.50	20250225	14910	54.26	20250203	36650	-37.24	20241111	14910	54.26	20250203	0.98	N	458650	500	75 억	468230	N	N	N	N
26	20250225	161403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23250	650	2	2.88	38619192400	1701027	24.86	22450	23350	22150	29350	15850	22600	22699.84	3.05	-10	26533	24566	20933	18966	15333	25550	19950	75	6750	500	15820	50	1	15045670	3498	10.87	2.59	12	11.31	2138.00	8964.00	36650	20241111	-36.56	14910	20250203	55.94	23350	-0.43	20250225	14910	55.94	20250203	36650	-36.56	20241111	14910	55.94	20250203	1.02	N	458650	500	75 억	458698	N	N	N	N
27	20250225	151402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	23000	400	2	1.77	34052320400	1504102	21.98	22450	23150	22150	29350	15850	22600	22639.90	3.05	10989	26533	24566	20933	18966	15333	25550	19950	75	6750	500	15820	50	1	15045670	3461	10.76	2.57	12	10.00	2138.00	8964.00	36650	20241111	-37.24	14910	20250203	54.26	23150	-0.65	20250225	14910	54.26	20250203	36650	-37.24	20241111	14910	54.26	20250203	1.02	N	458650	500	75 억	458698	N	N	N	N
28	20250225	141400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22500	-100	5	-0.44	28513035400	1260916	18.43	22450	23150	22150	29350	15850	22600	22613.06	3.05	-1094	26533	24566	20933	18966	15333	25550	19950	75	6750	500	15820	50	1	15045670	3385	10.52	2.51	12	8.38	2138.00	8964.00	36650	20241111	-38.61	14910	20250203	50.91	23150	-2.81	20250225	14910	50.91	20250203	36650	-38.61	20241111	14910	50.91	20250203	1.02	N	458650	500	75 억	458698	N	N	N	N
29	20250225	131407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22500	-100	5	-0.44	26106246950	1154509	16.87	22450	23150	22150	29350	15850	22600	22612.53	3.05	889	26533	24566	20933	18966	15333	25550	19950	75	6750	500	15820	50	1	15045670	3385	10.52	2.51	12	7.67	2138.00	8964.00	36650	20241111	-38.61	14910	20250203	50.91	23150	-2.81	20250225	14910	50.91	20250203	36650	-38.61	20241111	14910	50.91	20250203	1.02	N	458650	500	75 억	458698	N	N	N	N
30	20250225	121404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22500	-100	5	-0.44	21976015150	972388	14.21	22450	23150	22150	29350	15850	22600	22600.05	3.05	11176	26533	24566	20933	18966	15333	25550	19950	75	6750	500	15820	50	1	15045670	3385	10.52	2.51	12	6.46	2138.00	8964.00	36650	20241111	-38.61	14910	20250203	50.91	23150	-2.81	20250225	14910	50.91	20250203	36650	-38.61	20241111	14910	50.91	20250203	1.02	N	458650	500	75 억	458698	N	N	N	N
31	20250225	111401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22650	50	2	0.22	20379545350	901752	13.18	22450	23150	22150	29350	15850	22600	22599.94	3.05	15986	26533	24566	20933	18966	15333	25550	19950	75	6750	500	15820	50	1	15045670	3408	10.59	2.53	12	5.99	2138.00	8964.00	36650	20241111	-38.20	14910	20250203	51.91	23150	-2.16	20250225	14910	51.91	20250203	36650	-38.20	20241111	14910	51.91	20250203	1.02	N	458650	500	75 억	458698	N	N	N	N
32	20250225	101400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22450	-150	5	-0.66	18003800300	796484	11.64	22450	23150	22150	29350	15850	22600	22604.15	3.05	7635	26533	24566	20933	18966	15333	25550	19950	75	6750	500	15820	50	1	15045670	3378	10.50	2.50	12	5.29	2138.00	8964.00	36650	20241111	-38.74	14910	20250203	50.57	23150	-3.02	20250225	14910	50.57	20250203	36650	-38.74	20241111	14910	50.57	20250203	1.02	N	458650	500	75 억	458698	N	N	N	N
33	20250225	091408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22750	150	2	0.66	8653377550	383662	5.61	22450	22850	22150	29350	15850	22600	22553.47	3.05	16554	26533	24566	20933	18966	15333	25550	19950	75	6750	500	15820	50	1	15045670	3423	10.64	2.54	12	2.55	2138.00	8964.00	36650	20241111	-37.93	14910	20250203	52.58	22900	-0.66	20250224	14910	52.58	20250203	36650	-37.93	20241111	14910	52.58	20250203	1.02	N	458650	500	75 억	458698	N	N	N	N
34	20250224	161351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22600	4960	2	28.12	144640000110	6790174	6537.44	17620	22900	17300	22900	12350	17640	21299.69	3.83	-69549	18420	18030	17330	16940	16240	18225	17135	75	5260	500	12340	50	1	15045670	3400	10.57	2.52	12	45.13	2138.00	8964.00	36650	20241111	-38.34	14910	20250203	51.58	22900	-1.31	20250224	14910	51.58	20250203	36650	-38.34	20241111	14910	51.58	20250203	0.99	N	458650	500	75 억	575832	N	N	N	N
35	20250224	151351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22200	4560	2	25.85	139898331560	6579591	6334.69	17620	22900	17300	22900	12350	17640	21263.19	3.83	-66180	18420	18030	17330	16940	16240	18225	17135	75	5260	500	12340	50	1	15045670	3340	10.38	2.48	12	43.73	2138.00	8964.00	36650	20241111	-39.43	14910	20250203	48.89	22900	-3.06	20250224	14910	48.89	20250203	36650	-39.43	20241111	14910	48.89	20250203	0.99	N	458650	500	75 억	575832	N	N	N	N
36	20250224	141348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22400	4760	2	26.98	119978124410	5687658	5475.96	17620	22900	17300	22900	12350	17640	21095.26	3.83	-65520	18420	18030	17330	16940	16240	18225	17135	75	5260	500	12340	50	1	15045670	3370	10.48	2.50	12	37.80	2138.00	8964.00	36650	20241111	-38.88	14910	20250203	50.23	22900	-2.18	20250224	14910	50.23	20250203	36650	-38.88	20241111	14910	50.23	20250203	0.99	N	458650	500	75 억	575832	N	N	N	N
37	20250224	131351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22850	5210	2	29.54	97797547060	4712239	4536.84	17620	22900	17300	22900	12350	17640	20754.81	3.83	-54992	18420	18030	17330	16940	16240	18225	17135	75	5260	500	12340	50	1	15045670	3438	10.69	2.55	12	31.32	2138.00	8964.00	36650	20241111	-37.65	14910	20250203	53.25	22900	-0.22	20250224	14910	53.25	20250203	36650	-37.65	20241111	14910	53.25	20250203	0.99	N	458650	500	75 억	575832	N	N	N	N
38	20250224	121348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	2910	2	16.50	73069033060	3587344	3453.82	17620	21600	17300	22900	12350	17640	20369.56	3.83	-42567	18420	18030	17330	16940	16240	18225	17135	75	5260	500	12340	50	1	15045670	3092	9.61	2.29	12	23.84	2138.00	8964.00	36650	20241111	-43.93	14910	20250203	37.83	21600	-4.86	20250224	14910	37.83	20250203	36650	-43.93	20241111	14910	37.83	20250203	0.99	N	458650	500	75 억	575832	N	N	N	N
39	20250224	111345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	3060	2	17.35	67724497210	3328290	3204.41	17620	21600	17300	22900	12350	17640	20349.20	3.83	-32921	18420	18030	17330	16940	16240	18225	17135	75	5260	500	12340	50	1	15045670	3114	9.68	2.31	12	22.12	2138.00	8964.00	36650	20241111	-43.52	14910	20250203	38.83	21600	-4.17	20250224	14910	38.83	20250203	36650	-43.52	20241111	14910	38.83	20250203	0.99	N	458650	500	75 억	575832	N	N	N	N
40	20250224	101343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	2960	2	16.78	48798009610	2425950	2335.65	17620	21450	17300	22900	12350	17640	20116.35	3.83	22100	18420	18030	17330	16940	16240	18225	17135	75	5260	500	12340	50	1	15045670	3099	9.64	2.30	12	16.12	2138.00	8964.00	36650	20241111	-43.79	14910	20250203	38.16	21450	-3.96	20250224	14910	38.16	20250203	36650	-43.79	20241111	14910	38.16	20250203	0.99	N	458650	500	75 억	575832	N	N	N	N
41	20250224	091352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18530	890	2	5.05	4231315780	231446	222.83	17620	18800	17300	22900	12350	17640	18285.74	3.83	36945	18420	18030	17330	16940	16240	18225	17135	75	5260	500	12340	10	1	15045670	2788	8.67	2.07	12	1.54	2138.00	8964.00	36650	20241111	-49.44	14910	20250203	24.28	19440	-4.68	20250115	14910	24.28	20250203	36650	-49.44	20241111	14910	24.28	20250203	0.99	N	458650	500	75 억	575832	N	N	N	N
42	20250221	161339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17640	890	2	5.31	1791693830	103377	114.55	16800	17720	16630	21750	11730	16750	17330.73	3.74	12908	17783	17266	16983	16466	16183	17125	16325	75	5000	500	11720	10	1	15045670	2654	8.25	1.97	12	0.69	2138.00	8964.00	36650	20241111	-51.87	14910	20250203	18.31	19440	-9.26	20250115	14910	18.31	20250203	36650	-51.87	20241111	14910	18.31	20250203	0.94	N	458650	500	75 억	562983	N	N	N	N
43	20250221	151344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17580	830	2	4.96	1695894340	97935	108.52	16800	17720	16630	21750	11730	16750	17316.53	3.74	12739	17783	17266	16983	16466	16183	17125	16325	75	5000	500	11720	10	1	15045670	2645	8.22	1.96	12	0.65	2138.00	8964.00	36650	20241111	-52.03	14910	20250203	17.91	19440	-9.57	20250115	14910	17.91	20250203	36650	-52.03	20241111	14910	17.91	20250203	0.94	N	458650	500	75 억	562983	N	N	N	N
44	20250221	141345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17170	420	2	2.51	854044010	49875	55.26	16800	17360	16630	21750	11730	16750	17123.69	3.74	513	17783	17266	16983	16466	16183	17125	16325	75	5000	500	11720	10	1	15045670	2583	8.03	1.92	12	0.33	2138.00	8964.00	36650	20241111	-53.15	14910	20250203	15.16	19440	-11.68	20250115	14910	15.16	20250203	36650	-53.15	20241111	14910	15.16	20250203	0.94	N	458650	500	75 억	562983	N	N	N	N
45	20250221	131344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17130	380	2	2.27	768971100	44919	49.77	16800	17360	16630	21750	11730	16750	17119.06	3.74	-262	17783	17266	16983	16466	16183	17125	16325	75	5000	500	11720	10	1	15045670	2577	8.01	1.91	12	0.30	2138.00	8964.00	36650	20241111	-53.26	14910	20250203	14.89	19440	-11.88	20250115	14910	14.89	20250203	36650	-53.26	20241111	14910	14.89	20250203	0.94	N	458650	500	75 억	562983	N	N	N	N
46	20250221	121344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17020	270	2	1.61	661618530	38662	42.84	16800	17360	16630	21750	11730	16750	17112.89	3.74	1228	17783	17266	16983	16466	16183	17125	16325	75	5000	500	11720	10	1	15045670	2561	7.96	1.90	12	0.26	2138.00	8964.00	36650	20241111	-53.56	14910	20250203	14.15	19440	-12.45	20250115	14910	14.15	20250203	36650	-53.56	20241111	14910	14.15	20250203	0.94	N	458650	500	75 억	562983	N	N	N	N
47	20250221	111340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	250	2	1.49	624522040	36482	40.42	16800	17360	16630	21750	11730	16750	17118.63	3.74	1393	17783	17266	16983	16466	16183	17125	16325	75	5000	500	11720	10	1	15045670	2558	7.95	1.90	12	0.24	2138.00	8964.00	36650	20241111	-53.62	14910	20250203	14.02	19440	-12.55	20250115	14910	14.02	20250203	36650	-53.62	20241111	14910	14.02	20250203	0.94	N	458650	500	75 억	562983	N	N	N	N
48	20250221	101343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	320	2	1.91	539006430	31465	34.87	16800	17360	16630	21750	11730	16750	17130.35	3.74	1804	17783	17266	16983	16466	16183	17125	16325	75	5000	500	11720	10	1	15045670	2568	7.98	1.90	12	0.21	2138.00	8964.00	36650	20241111	-53.42	14910	20250203	14.49	19440	-12.19	20250115	14910	14.49	20250203	36650	-53.42	20241111	14910	14.49	20250203	0.94	N	458650	500	75 억	562983	N	N	N	N
49	20250221	091346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	250	2	1.49	83702710	4953	5.49	16800	17060	16630	21750	11730	16750	16899.40	3.74	-334	17783	17266	16983	16466	16183	17125	16325	75	5000	500	11720	10	1	15045670	2558	7.95	1.90	12	0.03	2138.00	8964.00	36650	20241111	-53.62	14910	20250203	14.02	19440	-12.55	20250115	14910	14.02	20250203	36650	-53.62	20241111	14910	14.02	20250203	0.94	N	458650	500	75 억	562983	N	N	N	N
50	20250220	161332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	-430	5	-2.50	1527017150	89083	43.80	17350	17500	16700	22300	12030	17180	17141.69	3.81	-9931	18346	17762	17106	16522	15866	18055	16815	75	5120	500	12020	10	1	15045670	2520	7.83	1.87	12	0.59	2138.00	8964.00	36650	20241111	-54.30	14910	20250203	12.34	19440	-13.84	20250115	14910	12.34	20250203	36650	-54.30	20241111	14910	12.34	20250203	0.94	N	458650	500	75 억	573074	N	N	N	N
51	20250220	151339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	-350	5	-2.04	1480039520	86283	42.42	17350	17500	16700	22300	12030	17180	17153.32	3.81	-9977	18346	17762	17106	16522	15866	18055	16815	75	5120	500	12020	10	1	15045670	2532	7.87	1.88	12	0.57	2138.00	8964.00	36650	20241111	-54.08	14910	20250203	12.88	19440	-13.43	20250115	14910	12.88	20250203	36650	-54.08	20241111	14910	12.88	20250203	0.94	N	458650	500	75 억	573074	N	N	N	N
52	20250220	141338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16820	-360	5	-2.10	1339366880	77904	38.30	17350	17500	16800	22300	12030	17180	17192.53	3.81	-11485	18346	17762	17106	16522	15866	18055	16815	75	5120	500	12020	10	1	15045670	2531	7.87	1.88	12	0.52	2138.00	8964.00	36650	20241111	-54.11	14910	20250203	12.81	19440	-13.48	20250115	14910	12.81	20250203	36650	-54.11	20241111	14910	12.81	20250203	0.94	N	458650	500	75 억	573074	N	N	N	N
53	20250220	131336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	-80	5	-0.47	1212084670	70378	34.60	17350	17500	16800	22300	12030	17180	17222.49	3.81	-9945	18346	17762	17106	16522	15866	18055	16815	75	5120	500	12020	10	1	15045670	2573	8.00	1.91	12	0.47	2138.00	8964.00	36650	20241111	-53.34	14910	20250203	14.69	19440	-12.04	20250115	14910	14.69	20250203	36650	-53.34	20241111	14910	14.69	20250203	0.94	N	458650	500	75 억	573074	N	N	N	N
54	20250220	121337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	-40	5	-0.23	928567550	53792	26.45	17350	17500	16800	22300	12030	17180	17262.19	3.81	2579	18346	17762	17106	16522	15866	18055	16815	75	5120	500	12020	10	1	15045670	2579	8.02	1.91	12	0.36	2138.00	8964.00	36650	20241111	-53.23	14910	20250203	14.96	19440	-11.83	20250115	14910	14.96	20250203	36650	-53.23	20241111	14910	14.96	20250203	0.94	N	458650	500	75 억	573074	N	N	N	N
55	20250220	111336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	110	2	0.64	837412220	48493	23.84	17350	17500	16800	22300	12030	17180	17268.72	3.81	5137	18346	17762	17106	16522	15866	18055	16815	75	5120	500	12020	10	1	15045670	2601	8.09	1.93	12	0.32	2138.00	8964.00	36650	20241111	-52.82	14910	20250203	15.96	19440	-11.06	20250115	14910	15.96	20250203	36650	-52.82	20241111	14910	15.96	20250203	0.94	N	458650	500	75 억	573074	N	N	N	N
56	20250220	101337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	-40	5	-0.23	669637790	38756	19.05	17350	17500	16800	22300	12030	17180	17278.30	3.81	526	18346	17762	17106	16522	15866	18055	16815	75	5120	500	12020	10	1	15045670	2579	8.02	1.91	12	0.26	2138.00	8964.00	36650	20241111	-53.23	14910	20250203	14.96	19440	-11.83	20250115	14910	14.96	20250203	36650	-53.23	20241111	14910	14.96	20250203	0.94	N	458650	500	75 억	573074	N	N	N	N
57	20250220	091340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	10	2	0.06	126164350	7370	3.62	17350	17350	16800	22300	12030	17180	17118.64	3.81	-982	18346	17762	17106	16522	15866	18055	16815	75	5120	500	12020	10	1	15045670	2586	8.04	1.92	12	0.05	2138.00	8964.00	36650	20241111	-53.10	14910	20250203	15.29	19440	-11.57	20250115	14910	15.29	20250203	36650	-53.10	20241111	14910	15.29	20250203	0.94	N	458650	500	75 억	573074	N	N	N	N
58	20250219	161330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	660	2	4.00	3466485300	201046	603.83	16450	17690	16450	21450	11570	16520	17242.27	3.72	4892	16833	16676	16493	16336	16153	16585	16245	75	4930	500	11560	10	1	15045670	2585	8.04	1.92	12	1.34	2138.00	8964.00	36650	20241111	-53.12	14910	20250203	15.22	19440	-11.63	20250115	14910	15.22	20250203	36650	-53.12	20241111	14910	15.22	20250203	0.93	N	458650	500	75 억	560202	N	N	N	N
59	20250219	151335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	640	2	3.87	3403962370	197405	592.90	16450	17690	16450	21450	11570	16520	17243.55	3.72	4145	16833	16676	16493	16336	16153	16585	16245	75	4930	500	11560	10	1	15045670	2582	8.03	1.91	12	1.31	2138.00	8964.00	36650	20241111	-53.18	14910	20250203	15.09	19440	-11.73	20250115	14910	15.09	20250203	36650	-53.18	20241111	14910	15.09	20250203	0.93	N	458650	500	75 억	560202	N	N	N	N
60	20250219	141331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17230	710	2	4.30	3186690280	184796	555.03	16450	17690	16450	21450	11570	16520	17244.37	3.72	5160	16833	16676	16493	16336	16153	16585	16245	75	4930	500	11560	10	1	15045670	2592	8.06	1.92	12	1.23	2138.00	8964.00	36650	20241111	-52.99	14910	20250203	15.56	19440	-11.37	20250115	14910	15.56	20250203	36650	-52.99	20241111	14910	15.56	20250203	0.93	N	458650	500	75 억	560202	N	N	N	N
61	20250219	131331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17260	740	2	4.48	3040829880	176333	529.61	16450	17690	16450	21450	11570	16520	17244.81	3.72	5714	16833	16676	16493	16336	16153	16585	16245	75	4930	500	11560	10	1	15045670	2597	8.07	1.93	12	1.17	2138.00	8964.00	36650	20241111	-52.91	14910	20250203	15.76	19440	-11.21	20250115	14910	15.76	20250203	36650	-52.91	20241111	14910	15.76	20250203	0.93	N	458650	500	75 억	560202	N	N	N	N
62	20250219	121331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	550	2	3.33	2829289040	164045	492.70	16450	17690	16450	21450	11570	16520	17247.03	3.72	4047	16833	16676	16493	16336	16153	16585	16245	75	4930	500	11560	10	1	15045670	2568	7.98	1.90	12	1.09	2138.00	8964.00	36650	20241111	-53.42	14910	20250203	14.49	19440	-12.19	20250115	14910	14.49	20250203	36650	-53.42	20241111	14910	14.49	20250203	0.93	N	458650	500	75 억	560202	N	N	N	N
63	20250219	111332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17270	750	2	4.54	2476384110	143426	430.77	16450	17690	16450	21450	11570	16520	17265.94	3.72	1996	16833	16676	16493	16336	16153	16585	16245	75	4930	500	11560	10	1	15045670	2598	8.08	1.93	12	0.95	2138.00	8964.00	36650	20241111	-52.88	14910	20250203	15.83	19440	-11.16	20250115	14910	15.83	20250203	36650	-52.88	20241111	14910	15.83	20250203	0.93	N	458650	500	75 억	560202	N	N	N	N
64	20250219	101332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17060	540	2	3.27	1095315560	64081	192.46	16450	17620	16450	21450	11570	16520	17092.67	3.72	4117	16833	16676	16493	16336	16153	16585	16245	75	4930	500	11560	10	1	15045670	2567	7.98	1.90	12	0.43	2138.00	8964.00	36650	20241111	-53.45	14910	20250203	14.42	19440	-12.24	20250115	14910	14.42	20250203	36650	-53.45	20241111	14910	14.42	20250203	0.93	N	458650	500	75 억	560202	N	N	N	N
65	20250219	091334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	240	2	1.45	181310460	10846	32.58	16450	16830	16450	21450	11570	16520	16716.80	3.72	5585	16833	16676	16493	16336	16153	16585	16245	75	4930	500	11560	10	1	15045670	2522	7.84	1.87	12	0.07	2138.00	8964.00	36650	20241111	-54.27	14910	20250203	12.41	19440	-13.79	20250115	14910	12.41	20250203	36650	-54.27	20241111	14910	12.41	20250203	0.93	N	458650	500	75 억	560202	N	N	N	N
66	20250218	161326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	40	2	0.24	544565450	33094	38.68	16650	16650	16310	21400	11540	16480	16454.87	3.69	1742	17120	16800	16480	16160	15840	16640	16000	75	4920	500	11530	10	1	15045670	2486	7.73	1.84	12	0.22	2138.00	8964.00	36650	20241111	-54.92	14910	20250203	10.80	19440	-15.02	20250115	14910	10.80	20250203	36650	-54.92	20241111	14910	10.80	20250203	0.87	N	458650	500	75 억	555500	N	N	N	N
67	20250218	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	40	2	0.24	530372090	32235	37.68	16650	16650	16310	21400	11540	16480	16453.30	3.69	1631	17120	16800	16480	16160	15840	16640	16000	75	4920	500	11530	10	1	15045670	2486	7.73	1.84	12	0.21	2138.00	8964.00	36650	20241111	-54.92	14910	20250203	10.80	19440	-15.02	20250115	14910	10.80	20250203	36650	-54.92	20241111	14910	10.80	20250203	0.87	N	458650	500	75 억	555500	N	N	N	N
68	20250218	141329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	50	2	0.30	455992440	27738	32.42	16650	16650	16310	21400	11540	16480	16439.27	3.69	346	17120	16800	16480	16160	15840	16640	16000	75	4920	500	11530	10	1	15045670	2487	7.73	1.84	12	0.18	2138.00	8964.00	36650	20241111	-54.90	14910	20250203	10.87	19440	-14.97	20250115	14910	10.87	20250203	36650	-54.90	20241111	14910	10.87	20250203	0.87	N	458650	500	75 억	555500	N	N	N	N
69	20250218	131326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16580	100	2	0.61	419766720	25548	29.86	16650	16650	16310	21400	11540	16480	16430.51	3.69	540	17120	16800	16480	16160	15840	16640	16000	75	4920	500	11530	10	1	15045670	2495	7.75	1.85	12	0.17	2138.00	8964.00	36650	20241111	-54.76	14910	20250203	11.20	19440	-14.71	20250115	14910	11.20	20250203	36650	-54.76	20241111	14910	11.20	20250203	0.87	N	458650	500	75 억	555500	N	N	N	N
70	20250218	121328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	50	2	0.30	357325060	21769	25.44	16650	16650	16310	21400	11540	16480	16414.40	3.69	1001	17120	16800	16480	16160	15840	16640	16000	75	4920	500	11530	10	1	15045670	2487	7.73	1.84	12	0.14	2138.00	8964.00	36650	20241111	-54.90	14910	20250203	10.87	19440	-14.97	20250115	14910	10.87	20250203	36650	-54.90	20241111	14910	10.87	20250203	0.87	N	458650	500	75 억	555500	N	N	N	N
71	20250218	111325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16430	-50	5	-0.30	298612930	18211	21.28	16650	16650	16310	21400	11540	16480	16397.39	3.69	-664	17120	16800	16480	16160	15840	16640	16000	75	4920	500	11530	10	1	15045670	2472	7.68	1.83	12	0.12	2138.00	8964.00	36650	20241111	-55.17	14910	20250203	10.19	19440	-15.48	20250115	14910	10.19	20250203	36650	-55.17	20241111	14910	10.19	20250203	0.87	N	458650	500	75 억	555500	N	N	N	N
72	20250218	101325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	-70	5	-0.42	169128300	10307	12.05	16650	16650	16310	21400	11540	16480	16409.07	3.69	-1853	17120	16800	16480	16160	15840	16640	16000	75	4920	500	11530	10	1	15045670	2469	7.68	1.83	12	0.07	2138.00	8964.00	36650	20241111	-55.23	14910	20250203	10.06	19440	-15.59	20250115	14910	10.06	20250203	36650	-55.23	20241111	14910	10.06	20250203	0.87	N	458650	500	75 억	555500	N	N	N	N
73	20250218	091331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	-90	5	-0.55	68531560	4183	4.89	16650	16650	16310	21400	11540	16480	16383.35	3.69	-994	17120	16800	16480	16160	15840	16640	16000	75	4920	500	11530	10	1	15045670	2466	7.67	1.83	12	0.03	2138.00	8964.00	36650	20241111	-55.28	14910	20250203	9.93	19440	-15.69	20250115	14910	9.93	20250203	36650	-55.28	20241111	14910	9.93	20250203	0.87	N	458650	500	75 억	555500	N	N	N	N
74	20250217	161325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16480	-100	5	-0.60	1391953760	84464	50.76	16580	16800	16160	21550	11610	16580	16479.85	3.59	10770	17466	17022	16746	16302	16026	16885	16165	75	4970	500	11600	10	1	15045670	2480	7.71	1.84	12	0.56	2138.00	8964.00	36650	20241111	-55.03	14910	20250203	10.53	19440	-15.23	20250115	14910	10.53	20250203	36650	-55.03	20241111	14910	10.53	20250203	0.88	N	458650	500	75 억	539630	N	N	N	N
75	20250217	151323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	-50	5	-0.30	1338691590	81236	48.82	16580	16800	16160	21550	11610	16580	16479.04	3.59	10756	17466	17022	16746	16302	16026	16885	16165	75	4970	500	11600	10	1	15045670	2487	7.73	1.84	12	0.54	2138.00	8964.00	36650	20241111	-54.90	14910	20250203	10.87	19440	-14.97	20250115	14910	10.87	20250203	36650	-54.90	20241111	14910	10.87	20250203	0.88	N	458650	500	75 억	539630	N	N	N	N
76	20250217	141322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	-50	5	-0.30	1182237200	71755	43.12	16580	16800	16160	21550	11610	16580	16476.03	3.59	9776	17466	17022	16746	16302	16026	16885	16165	75	4970	500	11600	10	1	15045670	2487	7.73	1.84	12	0.48	2138.00	8964.00	36650	20241111	-54.90	14910	20250203	10.87	19440	-14.97	20250115	14910	10.87	20250203	36650	-54.90	20241111	14910	10.87	20250203	0.88	N	458650	500	75 억	539630	N	N	N	N
77	20250217	131328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	-60	5	-0.36	938391290	57029	34.27	16580	16800	16160	21550	11610	16580	16454.63	3.59	5929	17466	17022	16746	16302	16026	16885	16165	75	4970	500	11600	10	1	15045670	2486	7.73	1.84	12	0.38	2138.00	8964.00	36650	20241111	-54.92	14910	20250203	10.80	19440	-15.02	20250115	14910	10.80	20250203	36650	-54.92	20241111	14910	10.80	20250203	0.88	N	458650	500	75 억	539630	N	N	N	N
78	20250217	121327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	10	2	0.06	826341730	50252	30.20	16580	16800	16160	21550	11610	16580	16443.96	3.59	5778	17466	17022	16746	16302	16026	16885	16165	75	4970	500	11600	10	1	15045670	2496	7.76	1.85	12	0.33	2138.00	8964.00	36650	20241111	-54.73	14910	20250203	11.27	19440	-14.66	20250115	14910	11.27	20250203	36650	-54.73	20241111	14910	11.27	20250203	0.88	N	458650	500	75 억	539630	N	N	N	N
79	20250217	111325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	180	2	1.09	684502030	41738	25.08	16580	16800	16160	21550	11610	16580	16399.97	3.59	4682	17466	17022	16746	16302	16026	16885	16165	75	4970	500	11600	10	1	15045670	2522	7.84	1.87	12	0.28	2138.00	8964.00	36650	20241111	-54.27	14910	20250203	12.41	19440	-13.79	20250115	14910	12.41	20250203	36650	-54.27	20241111	14910	12.41	20250203	0.88	N	458650	500	75 억	539630	N	N	N	N
80	20250217	101321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16330	-250	5	-1.51	446041610	27336	16.43	16580	16580	16160	21550	11610	16580	16317.00	3.59	4855	17466	17022	16746	16302	16026	16885	16165	75	4970	500	11600	10	1	15045670	2457	7.64	1.82	12	0.18	2138.00	8964.00	36650	20241111	-55.44	14910	20250203	9.52	19440	-16.00	20250115	14910	9.52	20250203	36650	-55.44	20241111	14910	9.52	20250203	0.88	N	458650	500	75 억	539630	N	N	N	N
81	20250217	091324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	-180	5	-1.09	158933440	9685	5.82	16580	16580	16230	21550	11610	16580	16410.27	3.59	-408	17466	17022	16746	16302	16026	16885	16165	75	4970	500	11600	10	1	15045670	2467	7.67	1.83	12	0.06	2138.00	8964.00	36650	20241111	-55.25	14910	20250203	9.99	19440	-15.64	20250115	14910	9.99	20250203	36650	-55.25	20241111	14910	9.99	20250203	0.88	N	458650	500	75 억	539630	N	N	N	N
82	20250214	161316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16580	260	2	1.59	2776760880	165776	369.16	16740	17190	16470	21200	11430	16320	16750.49	3.51	9216	16780	16550	16180	15950	15580	16665	16065	75	4880	500	11420	10	1	15045670	2495	7.75	1.85	12	1.10	2138.00	8964.00	36650	20241111	-54.76	14910	20250203	11.20	19440	-14.71	20250115	14910	11.20	20250203	36650	-54.76	20241111	14910	11.20	20250203	0.87	N	458650	500	75 억	528008	N	N	N	N
83	20250214	151315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	310	2	1.90	2706841920	161563	359.78	16740	17190	16470	21200	11430	16320	16754.20	3.51	10123	16780	16550	16180	15950	15580	16665	16065	75	4880	500	11420	10	1	15045670	2502	7.78	1.86	12	1.07	2138.00	8964.00	36650	20241111	-54.62	14910	20250203	11.54	19440	-14.45	20250115	14910	11.54	20250203	36650	-54.62	20241111	14910	11.54	20250203	0.87	N	458650	500	75 억	528008	N	N	N	N
84	20250214	141316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	580	2	3.55	2436437090	145378	323.74	16740	17190	16470	21200	11430	16320	16759.45	3.51	9289	16780	16550	16180	15950	15580	16665	16065	75	4880	500	11420	10	1	15045670	2543	7.90	1.89	12	0.97	2138.00	8964.00	36650	20241111	-53.89	14910	20250203	13.35	19440	-13.07	20250115	14910	13.35	20250203	36650	-53.89	20241111	14910	13.35	20250203	0.87	N	458650	500	75 억	528008	N	N	N	N
85	20250214	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	670	2	4.11	1856954180	111293	247.84	16740	17030	16470	21200	11430	16320	16685.41	3.51	6031	16780	16550	16180	15950	15580	16665	16065	75	4880	500	11420	10	1	15045670	2556	7.95	1.90	12	0.74	2138.00	8964.00	36650	20241111	-53.64	14910	20250203	13.95	19440	-12.60	20250115	14910	13.95	20250203	36650	-53.64	20241111	14910	13.95	20250203	0.87	N	458650	500	75 억	528008	N	N	N	N
86	20250214	121315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	340	2	2.08	1285906300	77406	172.37	16740	16780	16470	21200	11430	16320	16612.64	3.51	-1450	16780	16550	16180	15950	15580	16665	16065	75	4880	500	11420	10	1	15045670	2507	7.79	1.86	12	0.51	2138.00	8964.00	36650	20241111	-54.54	14910	20250203	11.74	19440	-14.30	20250115	14910	11.74	20250203	36650	-54.54	20241111	14910	11.74	20250203	0.87	N	458650	500	75 억	528008	N	N	N	N
87	20250214	111310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	240	2	1.47	1139360530	68613	152.79	16740	16780	16470	21200	11430	16320	16605.77	3.51	-4603	16780	16550	16180	15950	15580	16665	16065	75	4880	500	11420	10	1	15045670	2492	7.75	1.85	12	0.46	2138.00	8964.00	36650	20241111	-54.82	14910	20250203	11.07	19440	-14.81	20250115	14910	11.07	20250203	36650	-54.82	20241111	14910	11.07	20250203	0.87	N	458650	500	75 억	528008	N	N	N	N
88	20250214	101311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	210	2	1.29	961156600	57835	128.79	16740	16780	16470	21200	11430	16320	16619.15	3.51	-4489	16780	16550	16180	15950	15580	16665	16065	75	4880	500	11420	10	1	15045670	2487	7.73	1.84	12	0.38	2138.00	8964.00	36650	20241111	-54.90	14910	20250203	10.87	19440	-14.97	20250115	14910	10.87	20250203	36650	-54.90	20241111	14910	10.87	20250203	0.87	N	458650	500	75 억	528008	N	N	N	N
89	20250214	091317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	300	2	1.84	263016650	15826	35.24	16740	16740	16470	21200	11430	16320	16620.03	3.51	-1096	16780	16550	16180	15950	15580	16665	16065	75	4880	500	11420	10	1	15045670	2501	7.77	1.85	12	0.11	2138.00	8964.00	36650	20241111	-54.65	14910	20250203	11.47	19440	-14.51	20250115	14910	11.47	20250203	36650	-54.65	20241111	14910	11.47	20250203	0.87	N	458650	500	75 억	528008	N	N	N	N
90	20250213	161304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	510	2	3.23	711584220	44207	149.89	15810	16410	15810	20550	11070	15810	16095.87	3.41	14203	16323	16066	15893	15636	15463	15980	15550	75	4740	500	11060	10	1	15045670	2455	7.63	1.82	12	0.29	2138.00	8964.00	36650	20241111	-55.47	14910	20250203	9.46	19440	-16.05	20250115	14910	9.46	20250203	36650	-55.47	20241111	14910	9.46	20250203	0.87	N	458650	500	75 억	513666	N	N	N	N
91	20250213	151306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	390	2	2.47	636481920	39598	134.26	15810	16410	15810	20550	11070	15810	16073.59	3.41	14436	16323	16066	15893	15636	15463	15980	15550	75	4740	500	11060	10	1	15045670	2437	7.58	1.81	12	0.26	2138.00	8964.00	36650	20241111	-55.80	14910	20250203	8.65	19440	-16.67	20250115	14910	8.65	20250203	36650	-55.80	20241111	14910	8.65	20250203	0.87	N	458650	500	75 억	513666	N	N	N	N
92	20250213	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15940	130	2	0.82	496510750	30899	104.77	15810	16410	15810	20550	11070	15810	16068.83	3.41	10775	16323	16066	15893	15636	15463	15980	15550	75	4740	500	11060	10	1	15045670	2398	7.46	1.78	12	0.21	2138.00	8964.00	36650	20241111	-56.51	14910	20250203	6.91	19440	-18.00	20250115	14910	6.91	20250203	36650	-56.51	20241111	14910	6.91	20250203	0.87	N	458650	500	75 억	513666	N	N	N	N
93	20250213	131303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	90	2	0.57	448429160	27883	94.54	15810	16410	15810	20550	11070	15810	16082.53	3.41	9352	16323	16066	15893	15636	15463	15980	15550	75	4740	500	11060	10	1	15045670	2392	7.44	1.77	12	0.19	2138.00	8964.00	36650	20241111	-56.62	14910	20250203	6.64	19440	-18.21	20250115	14910	6.64	20250203	36650	-56.62	20241111	14910	6.64	20250203	0.87	N	458650	500	75 억	513666	N	N	N	N
94	20250213	121302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	180	2	1.14	406098850	25225	85.53	15810	16410	15810	20550	11070	15810	16099.06	3.41	10174	16323	16066	15893	15636	15463	15980	15550	75	4740	500	11060	10	1	15045670	2406	7.48	1.78	12	0.17	2138.00	8964.00	36650	20241111	-56.37	14910	20250203	7.24	19440	-17.75	20250115	14910	7.24	20250203	36650	-56.37	20241111	14910	7.24	20250203	0.87	N	458650	500	75 억	513666	N	N	N	N
95	20250213	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	180	2	1.14	352031270	21846	74.07	15810	16410	15810	20550	11070	15810	16114.22	3.41	7832	16323	16066	15893	15636	15463	15980	15550	75	4740	500	11060	10	1	15045670	2406	7.48	1.78	12	0.15	2138.00	8964.00	36650	20241111	-56.37	14910	20250203	7.24	19440	-17.75	20250115	14910	7.24	20250203	36650	-56.37	20241111	14910	7.24	20250203	0.87	N	458650	500	75 억	513666	N	N	N	N
96	20250213	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16040	230	2	1.45	297543030	18440	62.52	15810	16410	15810	20550	11070	15810	16135.74	3.41	8649	16323	16066	15893	15636	15463	15980	15550	75	4740	500	11060	10	1	15045670	2413	7.50	1.79	12	0.12	2138.00	8964.00	36650	20241111	-56.23	14910	20250203	7.58	19440	-17.49	20250115	14910	7.58	20250203	36650	-56.23	20241111	14910	7.58	20250203	0.87	N	458650	500	75 억	513666	N	N	N	N
97	20250213	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	340	2	2.15	185837980	11460	38.86	15810	16410	15810	20550	11070	15810	16216.23	3.41	7129	16323	16066	15893	15636	15463	15980	15550	75	4740	500	11060	10	1	15045670	2430	7.55	1.80	12	0.08	2138.00	8964.00	36650	20241111	-55.93	14910	20250203	8.32	19440	-16.92	20250115	14910	8.32	20250203	36650	-55.93	20241111	14910	8.32	20250203	0.87	N	458650	500	75 억	513666	N	N	N	N
98	20250212	161253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	-180	5	-1.13	466096450	29432	67.66	16100	16150	15720	20750	11200	15990	15836.38	3.42	-1627	16483	16236	16113	15866	15743	16175	15805	75	4760	500	11190	10	1	15045670	2379	7.39	1.76	12	0.20	2138.00	8964.00	36650	20241111	-56.86	14910	20250203	6.04	19440	-18.67	20250115	14910	6.04	20250203	36650	-56.86	20241111	14910	6.04	20250203	0.88	N	458650	500	75 억	515289	N	N	N	N
99	20250212	151251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	-190	5	-1.19	450279090	28432	65.36	16100	16150	15720	20750	11200	15990	15837.05	3.42	-1164	16483	16236	16113	15866	15743	16175	15805	75	4760	500	11190	10	1	15045670	2377	7.39	1.76	12	0.19	2138.00	8964.00	36650	20241111	-56.89	14910	20250203	5.97	19440	-18.72	20250115	14910	5.97	20250203	36650	-56.89	20241111	14910	5.97	20250203	0.88	N	458650	500	75 억	515289	N	N	N	N
100	20250212	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	-190	5	-1.19	425733470	26876	61.79	16100	16150	15720	20750	11200	15990	15840.66	3.42	-827	16483	16236	16113	15866	15743	16175	15805	75	4760	500	11190	10	1	15045670	2377	7.39	1.76	12	0.18	2138.00	8964.00	36650	20241111	-56.89	14910	20250203	5.97	19440	-18.72	20250115	14910	5.97	20250203	36650	-56.89	20241111	14910	5.97	20250203	0.88	N	458650	500	75 억	515289	N	N	N	N
101	20250212	131256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	-160	5	-1.00	351252760	22150	50.92	16100	16150	15720	20750	11200	15990	15857.91	3.42	-1187	16483	16236	16113	15866	15743	16175	15805	75	4760	500	11190	10	1	15045670	2382	7.40	1.77	12	0.15	2138.00	8964.00	36650	20241111	-56.81	14910	20250203	6.17	19440	-18.57	20250115	14910	6.17	20250203	36650	-56.81	20241111	14910	6.17	20250203	0.88	N	458650	500	75 억	515289	N	N	N	N
102	20250212	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	-150	5	-0.94	325837260	20540	47.22	16100	16150	15720	20750	11200	15990	15863.55	3.42	-1342	16483	16236	16113	15866	15743	16175	15805	75	4760	500	11190	10	1	15045670	2383	7.41	1.77	12	0.14	2138.00	8964.00	36650	20241111	-56.78	14910	20250203	6.24	19440	-18.52	20250115	14910	6.24	20250203	36650	-56.78	20241111	14910	6.24	20250203	0.88	N	458650	500	75 억	515289	N	N	N	N
103	20250212	111251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	-140	5	-0.88	264068540	16628	38.23	16100	16150	15720	20750	11200	15990	15880.96	3.42	-1783	16483	16236	16113	15866	15743	16175	15805	75	4760	500	11190	10	1	15045670	2385	7.41	1.77	12	0.11	2138.00	8964.00	36650	20241111	-56.75	14910	20250203	6.30	19440	-18.47	20250115	14910	6.30	20250203	36650	-56.75	20241111	14910	6.30	20250203	0.88	N	458650	500	75 억	515289	N	N	N	N
104	20250212	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	-190	5	-1.19	215017330	13527	31.10	16100	16150	15720	20750	11200	15990	15895.42	3.42	-3062	16483	16236	16113	15866	15743	16175	15805	75	4760	500	11190	10	1	15045670	2377	7.39	1.76	12	0.09	2138.00	8964.00	36650	20241111	-56.89	14910	20250203	5.97	19440	-18.72	20250115	14910	5.97	20250203	36650	-56.89	20241111	14910	5.97	20250203	0.88	N	458650	500	75 억	515289	N	N	N	N
105	20250212	091154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15780	-210	5	-1.31	68343300	4315	9.92	16100	16150	15720	20750	11200	15990	15838.54	3.42	-1007	16483	16236	16113	15866	15743	16175	15805	75	4760	500	11190	10	1	15045670	2374	7.38	1.76	12	0.03	2138.00	8964.00	36650	20241111	-56.94	14910	20250203	5.84	19440	-18.83	20250115	14910	5.84	20250203	36650	-56.94	20241111	14910	5.84	20250203	0.88	N	458650	500	75 억	515289	N	N	N	N
106	20250211	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	-370	5	-2.26	700489480	43428	70.83	16360	16360	15990	21250	11460	16360	16130.34	3.45	-4252	16993	16676	16063	15746	15133	16835	15905	75	4890	500	11450	10	1	15045670	2406	7.48	1.78	12	0.29	2138.00	8964.00	36650	20241111	-56.37	14910	20250203	7.24	19440	-17.75	20250115	14910	7.24	20250203	36650	-56.37	20241111	14910	7.24	20250203	0.86	N	458650	500	75 억	519482	N	N	N	N
107	20250211	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16000	-360	5	-2.20	665034790	41212	67.21	16360	16360	15990	21250	11460	16360	16136.57	3.45	-3918	16993	16676	16063	15746	15133	16835	15905	75	4890	500	11450	10	1	15045670	2407	7.48	1.78	12	0.27	2138.00	8964.00	36650	20241111	-56.34	14910	20250203	7.31	19440	-17.70	20250115	14910	7.31	20250203	36650	-56.34	20241111	14910	7.31	20250203	0.86	N	458650	500	75 억	519482	N	N	N	N
108	20250211	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	-260	5	-1.59	565367480	34995	57.08	16360	16360	16010	21250	11460	16360	16155.28	3.45	-3487	16993	16676	16063	15746	15133	16835	15905	75	4890	500	11450	10	1	15045670	2422	7.53	1.80	12	0.23	2138.00	8964.00	36650	20241111	-56.07	14910	20250203	7.98	19440	-17.18	20250115	14910	7.98	20250203	36650	-56.07	20241111	14910	7.98	20250203	0.86	N	458650	500	75 억	519482	N	N	N	N
109	20250211	131256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-300	5	-1.83	522215610	32311	52.70	16360	16360	16010	21250	11460	16360	16161.76	3.45	-2342	16993	16676	16063	15746	15133	16835	15905	75	4890	500	11450	10	1	15045670	2416	7.51	1.79	12	0.21	2138.00	8964.00	36650	20241111	-56.18	14910	20250203	7.71	19440	-17.39	20250115	14910	7.71	20250203	36650	-56.18	20241111	14910	7.71	20250203	0.86	N	458650	500	75 억	519482	N	N	N	N
110	20250211	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	-340	5	-2.08	481603730	29779	48.57	16360	16360	16010	21250	11460	16360	16172.19	3.45	-3734	16993	16676	16063	15746	15133	16835	15905	75	4890	500	11450	10	1	15045670	2410	7.49	1.79	12	0.20	2138.00	8964.00	36650	20241111	-56.29	14910	20250203	7.44	19440	-17.59	20250115	14910	7.44	20250203	36650	-56.29	20241111	14910	7.44	20250203	0.86	N	458650	500	75 억	519482	N	N	N	N
111	20250211	111255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16120	-240	5	-1.47	403127970	24891	40.60	16360	16360	16040	21250	11460	16360	16195.30	3.45	-3828	16993	16676	16063	15746	15133	16835	15905	75	4890	500	11450	10	1	15045670	2425	7.54	1.80	12	0.17	2138.00	8964.00	36650	20241111	-56.02	14910	20250203	8.12	19440	-17.08	20250115	14910	8.12	20250203	36650	-56.02	20241111	14910	8.12	20250203	0.86	N	458650	500	75 억	519482	N	N	N	N
112	20250211	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	-200	5	-1.22	283905750	17496	28.54	16360	16360	16100	21250	11460	16360	16226.40	3.45	-2433	16993	16676	16063	15746	15133	16835	15905	75	4890	500	11450	10	1	15045670	2431	7.56	1.80	12	0.12	2138.00	8964.00	36650	20241111	-55.91	14910	20250203	8.38	19440	-16.87	20250115	14910	8.38	20250203	36650	-55.91	20241111	14910	8.38	20250203	0.86	N	458650	500	75 억	519482	N	N	N	N
113	20250211	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	-60	5	-0.37	99246730	6097	9.94	16360	16360	16190	21250	11460	16360	16277.08	3.45	-3885	16993	16676	16063	15746	15133	16835	15905	75	4890	500	11450	10	1	15045670	2452	7.62	1.82	12	0.04	2138.00	8964.00	36650	20241111	-55.53	14910	20250203	9.32	19440	-16.15	20250115	14910	9.32	20250203	36650	-55.53	20241111	14910	9.32	20250203	0.86	N	458650	500	75 억	519482	N	N	N	N
114	20250210	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	620	2	3.94	976506110	60984	173.11	15750	16380	15450	20450	11020	15740	16001.52	3.37	11774	16073	15906	15733	15566	15393	15990	15650	75	4710	500	11010	10	1	15045670	2461	7.65	1.83	12	0.41	2138.00	8964.00	36650	20241111	-55.36	14910	20250203	9.73	19440	-15.84	20250115	14910	9.73	20250203	36650	-55.36	20241111	14910	9.73	20250203	0.88	N	458650	500	75 억	507712	N	N	N	N
115	20250210	151247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	550	2	3.49	877658650	54933	155.94	15750	16380	15450	20450	11020	15740	15976.89	3.37	12233	16073	15906	15733	15566	15393	15990	15650	75	4710	500	11010	10	1	15045670	2451	7.62	1.82	12	0.37	2138.00	8964.00	36650	20241111	-55.55	14910	20250203	9.26	19440	-16.20	20250115	14910	9.26	20250203	36650	-55.55	20241111	14910	9.26	20250203	0.88	N	458650	500	75 억	507712	N	N	N	N
116	20250210	141245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	460	2	2.92	677808440	42663	121.11	15750	16260	15450	20450	11020	15740	15887.50	3.37	8642	16073	15906	15733	15566	15393	15990	15650	75	4710	500	11010	10	1	15045670	2437	7.58	1.81	12	0.28	2138.00	8964.00	36650	20241111	-55.80	14910	20250203	8.65	19440	-16.67	20250115	14910	8.65	20250203	36650	-55.80	20241111	14910	8.65	20250203	0.88	N	458650	500	75 억	507712	N	N	N	N
117	20250210	131249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	480	2	3.05	594116410	37484	106.40	15750	16260	15450	20450	11020	15740	15849.87	3.37	7421	16073	15906	15733	15566	15393	15990	15650	75	4710	500	11010	10	1	15045670	2440	7.59	1.81	12	0.25	2138.00	8964.00	36650	20241111	-55.74	14910	20250203	8.79	19440	-16.56	20250115	14910	8.79	20250203	36650	-55.74	20241111	14910	8.79	20250203	0.88	N	458650	500	75 억	507712	N	N	N	N
118	20250210	121242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	320	2	2.03	460871540	29178	82.83	15750	16070	15450	20450	11020	15740	15795.17	3.37	5930	16073	15906	15733	15566	15393	15990	15650	75	4710	500	11010	10	1	15045670	2416	7.51	1.79	12	0.19	2138.00	8964.00	36650	20241111	-56.18	14910	20250203	7.71	19440	-17.39	20250115	14910	7.71	20250203	36650	-56.18	20241111	14910	7.71	20250203	0.88	N	458650	500	75 억	507712	N	N	N	N
119	20250210	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	110	2	0.70	347552800	22085	62.69	15750	15920	15450	20450	11020	15740	15737.05	3.37	6293	16073	15906	15733	15566	15393	15990	15650	75	4710	500	11010	10	1	15045670	2385	7.41	1.77	12	0.15	2138.00	8964.00	36650	20241111	-56.75	14910	20250203	6.30	19440	-18.47	20250115	14910	6.30	20250203	36650	-56.75	20241111	14910	6.30	20250203	0.88	N	458650	500	75 억	507712	N	N	N	N
120	20250210	101237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	100	2	0.64	187332470	11977	34.00	15750	15850	15450	20450	11020	15740	15641.02	3.37	2629	16073	15906	15733	15566	15393	15990	15650	75	4710	500	11010	10	1	15045670	2383	7.41	1.77	12	0.08	2138.00	8964.00	36650	20241111	-56.78	14910	20250203	6.24	19440	-18.52	20250115	14910	6.24	20250203	36650	-56.78	20241111	14910	6.24	20250203	0.88	N	458650	500	75 억	507712	N	N	N	N
121	20250210	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15500	-240	5	-1.52	46811160	2991	8.49	15750	15750	15450	20450	11020	15740	15650.67	3.37	-2060	16073	15906	15733	15566	15393	15990	15650	75	4710	500	11010	10	1	15045670	2332	7.25	1.73	12	0.02	2138.00	8964.00	36650	20241111	-57.71	14910	20250203	3.96	19440	-20.27	20250115	14910	3.96	20250203	36650	-57.71	20241111	14910	3.96	20250203	0.88	N	458650	500	75 억	507712	N	N	N	N
122	20250207	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	0	3	0.00	551226030	35041	77.04	15580	15900	15560	20450	11020	15740	15730.87	3.37	885	16160	15950	15660	15450	15160	16055	15555	75	4710	500	11010	10	1	15045670	2368	7.36	1.76	12	0.23	2138.00	8964.00	36650	20241111	-57.05	14910	20250203	5.57	19440	-19.03	20250115	14910	5.57	20250203	36650	-57.05	20241111	14910	5.57	20250203	0.83	N	458650	500	75 억	506857	N	N	N	N
123	20250207	151225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15700	-40	5	-0.25	529988500	33691	74.07	15580	15900	15560	20450	11020	15740	15730.86	3.37	1193	16160	15950	15660	15450	15160	16055	15555	75	4710	500	11010	10	1	15045670	2362	7.34	1.75	12	0.22	2138.00	8964.00	36650	20241111	-57.16	14910	20250203	5.30	19440	-19.24	20250115	14910	5.30	20250203	36650	-57.16	20241111	14910	5.30	20250203	0.83	N	458650	500	75 억	506857	N	N	N	N
124	20250207	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	70	2	0.44	459755600	29231	64.26	15580	15900	15560	20450	11020	15740	15728.36	3.37	2507	16160	15950	15660	15450	15160	16055	15555	75	4710	500	11010	10	1	15045670	2379	7.39	1.76	12	0.19	2138.00	8964.00	36650	20241111	-56.86	14910	20250203	6.04	19440	-18.67	20250115	14910	6.04	20250203	36650	-56.86	20241111	14910	6.04	20250203	0.83	N	458650	500	75 억	506857	N	N	N	N
125	20250207	131222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15760	20	2	0.13	396390780	25209	55.42	15580	15900	15560	20450	11020	15740	15724.18	3.37	2991	16160	15950	15660	15450	15160	16055	15555	75	4710	500	11010	10	1	15045670	2371	7.37	1.76	12	0.17	2138.00	8964.00	36650	20241111	-57.00	14910	20250203	5.70	19440	-18.93	20250115	14910	5.70	20250203	36650	-57.00	20241111	14910	5.70	20250203	0.83	N	458650	500	75 억	506857	N	N	N	N
126	20250207	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	10	2	0.06	367907590	23400	51.44	15580	15900	15560	20450	11020	15740	15722.55	3.37	3114	16160	15950	15660	15450	15160	16055	15555	75	4710	500	11010	10	1	15045670	2370	7.37	1.76	12	0.16	2138.00	8964.00	36650	20241111	-57.03	14910	20250203	5.63	19440	-18.98	20250115	14910	5.63	20250203	36650	-57.03	20241111	14910	5.63	20250203	0.83	N	458650	500	75 억	506857	N	N	N	N
127	20250207	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	50	2	0.32	279828940	17819	39.17	15580	15900	15560	20450	11020	15740	15703.96	3.37	1859	16160	15950	15660	15450	15160	16055	15555	75	4710	500	11010	10	1	15045670	2376	7.39	1.76	12	0.12	2138.00	8964.00	36650	20241111	-56.92	14910	20250203	5.90	19440	-18.78	20250115	14910	5.90	20250203	36650	-56.92	20241111	14910	5.90	20250203	0.83	N	458650	500	75 억	506857	N	N	N	N
128	20250207	101224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	-50	5	-0.32	169328110	10823	23.79	15580	15840	15560	20450	11020	15740	15645.21	3.37	-745	16160	15950	15660	15450	15160	16055	15555	75	4710	500	11010	10	1	15045670	2361	7.34	1.75	12	0.07	2138.00	8964.00	36650	20241111	-57.19	14910	20250203	5.23	19440	-19.29	20250115	14910	5.23	20250203	36650	-57.19	20241111	14910	5.23	20250203	0.83	N	458650	500	75 억	506857	N	N	N	N
129	20250207	091231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15720	-20	5	-0.13	44441720	2849	6.26	15580	15840	15560	20450	11020	15740	15599.06	3.37	-144	16160	15950	15660	15450	15160	16055	15555	75	4710	500	11010	10	1	15045670	2365	7.35	1.75	12	0.02	2138.00	8964.00	36650	20241111	-57.11	14910	20250203	5.43	19440	-19.14	20250115	14910	5.43	20250203	36650	-57.11	20241111	14910	5.43	20250203	0.83	N	458650	500	75 억	506857	N	N	N	N
130	20250206	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	50	2	0.32	693207110	44607	61.42	15570	15870	15370	20350	10990	15690	15539.51	3.35	2531	16043	15866	15563	15386	15083	15955	15475	75	4660	500	10980	10	1	15045670	2368	7.36	1.76	12	0.30	2138.00	8964.00	36650	20241111	-57.05	14910	20250203	5.57	19440	-19.03	20250115	14910	5.57	20250203	36650	-57.05	20241111	14910	5.57	20250203	0.83	N	458650	500	75 억	504357	N	N	N	N
131	20250206	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	0	3	0.00	628458550	40485	55.74	15570	15870	15370	20350	10990	15690	15523.19	3.35	3474	16043	15866	15563	15386	15083	15955	15475	75	4660	500	10980	10	1	15045670	2361	7.34	1.75	12	0.27	2138.00	8964.00	36650	20241111	-57.19	14910	20250203	5.23	19440	-19.29	20250115	14910	5.23	20250203	36650	-57.19	20241111	14910	5.23	20250203	0.83	N	458650	500	75 억	504357	N	N	N	N
132	20250206	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15460	-230	5	-1.47	511291700	32984	45.41	15570	15660	15370	20350	10990	15690	15501.12	3.35	2752	16043	15866	15563	15386	15083	15955	15475	75	4660	500	10980	10	1	15045670	2326	7.23	1.72	12	0.22	2138.00	8964.00	36650	20241111	-57.82	14910	20250203	3.69	19440	-20.47	20250115	14910	3.69	20250203	36650	-57.82	20241111	14910	3.69	20250203	0.83	N	458650	500	75 억	504357	N	N	N	N
133	20250206	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	-140	5	-0.89	440706950	28433	39.15	15570	15660	15370	20350	10990	15690	15499.75	3.35	4140	16043	15866	15563	15386	15083	15955	15475	75	4660	500	10980	10	1	15045670	2340	7.27	1.73	12	0.19	2138.00	8964.00	36650	20241111	-57.57	14910	20250203	4.29	19440	-20.01	20250115	14910	4.29	20250203	36650	-57.57	20241111	14910	4.29	20250203	0.83	N	458650	500	75 억	504357	N	N	N	N
134	20250206	121150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15450	-240	5	-1.53	376276010	24286	33.44	15570	15660	15370	20350	10990	15690	15493.42	3.35	3950	16043	15866	15563	15386	15083	15955	15475	75	4660	500	10980	10	1	15045670	2325	7.23	1.72	12	0.16	2138.00	8964.00	36650	20241111	-57.84	14910	20250203	3.62	19440	-20.52	20250115	14910	3.62	20250203	36650	-57.84	20241111	14910	3.62	20250203	0.83	N	458650	500	75 억	504357	N	N	N	N
135	20250206	111146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15480	-210	5	-1.34	342970880	22129	30.47	15570	15660	15370	20350	10990	15690	15498.59	3.35	3978	16043	15866	15563	15386	15083	15955	15475	75	4660	500	10980	10	1	15045670	2329	7.24	1.73	12	0.15	2138.00	8964.00	36650	20241111	-57.76	14910	20250203	3.82	19440	-20.37	20250115	14910	3.82	20250203	36650	-57.76	20241111	14910	3.82	20250203	0.83	N	458650	500	75 억	504357	N	N	N	N
136	20250206	101146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15490	-200	5	-1.27	250548910	16169	22.26	15570	15660	15370	20350	10990	15690	15495.47	3.35	2478	16043	15866	15563	15386	15083	15955	15475	75	4660	500	10980	10	1	15045670	2331	7.25	1.73	12	0.11	2138.00	8964.00	36650	20241111	-57.74	14910	20250203	3.89	19440	-20.32	20250115	14910	3.89	20250203	36650	-57.74	20241111	14910	3.89	20250203	0.83	N	458650	500	75 억	504357	N	N	N	N
137	20250206	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15530	-160	5	-1.02	74229920	4760	6.55	15570	15660	15520	20350	10990	15690	15594.24	3.35	-1589	16043	15866	15563	15386	15083	15955	15475	75	4660	500	10980	10	1	15045670	2337	7.26	1.73	12	0.03	2138.00	8964.00	36650	20241111	-57.63	14910	20250203	4.16	19440	-20.11	20250115	14910	4.16	20250203	36650	-57.63	20241111	14910	4.16	20250203	0.83	N	458650	500	75 억	504357	N	N	N	N
138	20250205	161139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	40	2	0.26	1107908040	71446	235.36	15640	15740	15260	20300	10960	15650	15506.88	3.43	-2315	16003	15826	15473	15296	14943	15915	15385	75	4650	500	10950	10	1	15045670	2361	7.34	1.75	12	0.47	2138.00	8964.00	36650	20241111	-57.19	14910	20250203	5.23	19440	-19.29	20250115	14910	5.23	20250203	36650	-57.19	20241111	14910	5.23	20250203	0.71	N	458650	500	75 억	516787	N	N	N	N
139	20250205	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	-350	5	-2.24	1017532250	65668	216.33	15640	15740	15260	20300	10960	15650	15495.08	3.43	-1764	16003	15826	15473	15296	14943	15915	15385	75	4650	500	10950	10	1	15045670	2302	7.16	1.71	12	0.44	2138.00	8964.00	36650	20241111	-58.25	14910	20250203	2.62	19440	-21.30	20250115	14910	2.62	20250203	36650	-58.25	20241111	14910	2.62	20250203	0.71	N	458650	500	75 억	516787	N	N	N	N
140	20250205	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15350	-300	5	-1.92	907497310	58476	192.63	15640	15740	15330	20300	10960	15650	15519.12	3.43	143	16003	15826	15473	15296	14943	15915	15385	75	4650	500	10950	10	1	15045670	2310	7.18	1.71	12	0.39	2138.00	8964.00	36650	20241111	-58.12	14910	20250203	2.95	19440	-21.04	20250115	14910	2.95	20250203	36650	-58.12	20241111	14910	2.95	20250203	0.71	N	458650	500	75 억	516787	N	N	N	N
141	20250205	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15450	-200	5	-1.28	738585110	47493	156.45	15640	15740	15410	20300	10960	15650	15551.44	3.43	2648	16003	15826	15473	15296	14943	15915	15385	75	4650	500	10950	10	1	15045670	2325	7.23	1.72	12	0.32	2138.00	8964.00	36650	20241111	-57.84	14910	20250203	3.62	19440	-20.52	20250115	14910	3.62	20250203	36650	-57.84	20241111	14910	3.62	20250203	0.71	N	458650	500	75 억	516787	N	N	N	N
142	20250205	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15530	-120	5	-0.77	665988080	42807	141.02	15640	15740	15410	20300	10960	15650	15557.91	3.43	5408	16003	15826	15473	15296	14943	15915	15385	75	4650	500	10950	10	1	15045670	2337	7.26	1.73	12	0.28	2138.00	8964.00	36650	20241111	-57.63	14910	20250203	4.16	19440	-20.11	20250115	14910	4.16	20250203	36650	-57.63	20241111	14910	4.16	20250203	0.71	N	458650	500	75 억	516787	N	N	N	N
143	20250205	111139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15440	-210	5	-1.34	566287390	36365	119.80	15640	15740	15410	20300	10960	15650	15572.30	3.43	4473	16003	15826	15473	15296	14943	15915	15385	75	4650	500	10950	10	1	15045670	2323	7.22	1.72	12	0.24	2138.00	8964.00	36650	20241111	-57.87	14910	20250203	3.55	19440	-20.58	20250115	14910	3.55	20250203	36650	-57.87	20241111	14910	3.55	20250203	0.71	N	458650	500	75 억	516787	N	N	N	N
144	20250205	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15520	-130	5	-0.83	214188550	13756	45.32	15640	15740	15430	20300	10960	15650	15570.51	3.43	-2093	16003	15826	15473	15296	14943	15915	15385	75	4650	500	10950	10	1	15045670	2335	7.26	1.73	12	0.09	2138.00	8964.00	36650	20241111	-57.65	14910	20250203	4.09	19440	-20.16	20250115	14910	4.09	20250203	36650	-57.65	20241111	14910	4.09	20250203	0.71	N	458650	500	75 억	516787	N	N	N	N
145	20250205	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	30	2	0.19	37798320	2414	7.95	15640	15740	15510	20300	10960	15650	15657.99	3.43	-231	16003	15826	15473	15296	14943	15915	15385	75	4650	500	10950	10	1	15045670	2359	7.33	1.75	12	0.02	2138.00	8964.00	36650	20241111	-57.22	14910	20250203	5.16	19440	-19.34	20250115	14910	5.16	20250203	36650	-57.22	20241111	14910	5.16	20250203	0.71	N	458650	500	75 억	516787	N	N	N	N
146	20250204	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15650	620	2	4.13	463358190	30229	32.36	15200	15650	15120	19530	10530	15030	15322.72	3.42	1579	15683	15356	15133	14806	14583	15245	14695	75	4500	500	10520	10	1	15045670	2355	7.32	1.75	12	0.20	2138.00	8964.00	36650	20241111	-57.30	14910	20250203	4.96	19440	-19.50	20250115	14910	4.96	20250203	36650	-57.30	20241111	14910	4.96	20250203	0.73	N	458650	500	75 억	515225	N	N	N	N
147	20250204	151129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15200	170	2	1.13	389538900	25501	27.30	15200	15380	15120	19530	10530	15030	15275.44	3.42	3436	15683	15356	15133	14806	14583	15245	14695	75	4500	500	10520	10	1	15045670	2287	7.11	1.70	12	0.17	2138.00	8964.00	36650	20241111	-58.53	14910	20250203	1.95	19440	-21.81	20250115	14910	1.95	20250203	36650	-58.53	20241111	14910	1.95	20250203	0.73	N	458650	500	75 억	515225	N	N	N	N
148	20250204	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15270	240	2	1.60	313471080	20513	21.96	15200	15380	15120	19530	10530	15030	15281.58	3.42	3954	15683	15356	15133	14806	14583	15245	14695	75	4500	500	10520	10	1	15045670	2297	7.14	1.70	12	0.14	2138.00	8964.00	36650	20241111	-58.34	14910	20250203	2.41	19440	-21.45	20250115	14910	2.41	20250203	36650	-58.34	20241111	14910	2.41	20250203	0.73	N	458650	500	75 억	515225	N	N	N	N
149	20250204	131132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15330	300	2	2.00	274096250	17943	19.21	15200	15370	15120	19530	10530	15030	15275.94	3.42	4309	15683	15356	15133	14806	14583	15245	14695	75	4500	500	10520	10	1	15045670	2307	7.17	1.71	12	0.12	2138.00	8964.00	36650	20241111	-58.17	14910	20250203	2.82	19440	-21.14	20250115	14910	2.82	20250203	36650	-58.17	20241111	14910	2.82	20250203	0.73	N	458650	500	75 억	515225	N	N	N	N
150	20250204	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	260	2	1.73	227942460	14924	15.98	15200	15370	15120	19530	10530	15030	15273.55	3.42	3217	15683	15356	15133	14806	14583	15245	14695	75	4500	500	10520	10	1	15045670	2300	7.15	1.71	12	0.10	2138.00	8964.00	36650	20241111	-58.28	14910	20250203	2.55	19440	-21.35	20250115	14910	2.55	20250203	36650	-58.28	20241111	14910	2.55	20250203	0.73	N	458650	500	75 억	515225	N	N	N	N
151	20250204	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15320	290	2	1.93	204090470	13364	14.31	15200	15370	15120	19530	10530	15030	15271.66	3.42	3142	15683	15356	15133	14806	14583	15245	14695	75	4500	500	10520	10	1	15045670	2305	7.17	1.71	12	0.09	2138.00	8964.00	36650	20241111	-58.20	14910	20250203	2.75	19440	-21.19	20250115	14910	2.75	20250203	36650	-58.20	20241111	14910	2.75	20250203	0.73	N	458650	500	75 억	515225	N	N	N	N
152	20250204	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	260	2	1.73	126751420	8307	8.89	15200	15370	15120	19530	10530	15030	15258.39	3.42	1734	15683	15356	15133	14806	14583	15245	14695	75	4500	500	10520	10	1	15045670	2300	7.15	1.71	12	0.06	2138.00	8964.00	36650	20241111	-58.28	14910	20250203	2.55	19440	-21.35	20250115	14910	2.55	20250203	36650	-58.28	20241111	14910	2.55	20250203	0.73	N	458650	500	75 억	515225	N	N	N	N
153	20250204	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	110	2	0.73	17194220	1133	1.21	15200	15210	15120	19530	10530	15030	15175.83	3.42	-251	15683	15356	15133	14806	14583	15245	14695	75	4500	500	10520	10	1	15045670	2278	7.08	1.69	12	0.01	2138.00	8964.00	36650	20241111	-58.69	14910	20250203	1.54	19440	-22.12	20250115	14910	1.54	20250203	36650	-58.69	20241111	14910	1.54	20250203	0.73	N	458650	500	75 억	515225	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History