KissMeData/160190/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	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	marketWarningCode	shortOverheated
2	20250228	160938	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31450	-1250	5	-3.82	8382206300	272963	87.75	31500	32150	29950	42500	22900	32700	30707.65	3.40	35939	37000	34850	33650	31500	30300	34250	30900	154	9800	500	50	1	30888000	9714	593.40	14.53	12	0.88	53.00	2165.00	50900	20250206	-38.21	6810	20241101	361.82	50900	-38.21	20250206	14920	110.79	20250102	50900	-38.21	20250206	6810	361.82	20241101	0.11	N	160190	500	154 억	1049141	N	N	33	N	02	N
3	20250228	150943	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	30650	-2050	5	-6.27	8027975250	261601	84.09	31500	32150	29950	42500	22900	32700	30687.83	3.40	35487	37000	34850	33650	31500	30300	34250	30900	154	9800	500	50	1	30888000	9467	578.30	14.16	12	0.85	53.00	2165.00	50900	20250206	-39.78	6810	20241101	350.07	50900	-39.78	20250206	14920	105.43	20250102	50900	-39.78	20250206	6810	350.07	20241101	0.11	N	160190	500	154 억	1049141	N	N	51	N	02	N
4	20250228	140944	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	30800	-1900	5	-5.81	7296440800	237760	76.43	31500	32150	29950	42500	22900	32700	30688.23	3.40	31952	37000	34850	33650	31500	30300	34250	30900	154	9800	500	50	1	30888000	9514	581.13	14.23	12	0.77	53.00	2165.00	50900	20250206	-39.49	6810	20241101	352.28	50900	-39.49	20250206	14920	106.43	20250102	50900	-39.49	20250206	6810	352.28	20241101	0.11	N	160190	500	154 억	1049141	N	N	51	N	02	N
5	20250228	130939	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	30600	-2100	5	-6.42	6429659750	209897	67.47	31500	32150	29950	42500	22900	32700	30632.41	3.40	32917	37000	34850	33650	31500	30300	34250	30900	154	9800	500	50	1	30888000	9452	577.36	14.13	12	0.68	53.00	2165.00	50900	20250206	-39.88	6810	20241101	349.34	50900	-39.88	20250206	14920	105.09	20250102	50900	-39.88	20250206	6810	349.34	20241101	0.11	N	160190	500	154 억	1049141	N	N	51	N	02	N
6	20250228	120935	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	30200	-2500	5	-7.65	6060257050	197798	63.58	31500	32150	29950	42500	22900	32700	30638.57	3.40	32720	37000	34850	33650	31500	30300	34250	30900	154	9800	500	50	1	30888000	9328	569.81	13.95	12	0.64	53.00	2165.00	50900	20250206	-40.67	6810	20241101	343.47	50900	-40.67	20250206	14920	102.41	20250102	50900	-40.67	20250206	6810	343.47	20241101	0.11	N	160190	500	154 억	1049141	N	N	51	N	02	N
7	20250228	110936	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	30300	-2400	5	-7.34	5054195700	164397	52.85	31500	32150	30000	42500	22900	32700	30743.80	3.40	25015	37000	34850	33650	31500	30300	34250	30900	154	9800	500	50	1	30888000	9359	571.70	14.00	12	0.53	53.00	2165.00	50900	20250206	-40.47	6810	20241101	344.93	50900	-40.47	20250206	14920	103.08	20250102	50900	-40.47	20250206	6810	344.93	20241101	0.11	N	160190	500	154 억	1049141	N	N	51	N	02	N
8	20250228	100934	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	30500	-2200	5	-6.73	4054360200	131624	42.31	31500	32150	30000	42500	22900	32700	30802.53	3.40	17777	37000	34850	33650	31500	30300	34250	30900	154	9800	500	50	1	30888000	9421	575.47	14.09	12	0.43	53.00	2165.00	50900	20250206	-40.08	6810	20241101	347.87	50900	-40.08	20250206	14920	104.42	20250102	50900	-40.08	20250206	6810	347.87	20241101	0.11	N	160190	500	154 억	1049141	N	N	51	N	02	N
9	20250228	090938	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31550	-1150	5	-3.52	583016850	18461	5.93	31500	32150	31300	42500	22900	32700	31580.76	3.40	3688	37000	34850	33650	31500	30300	34250	30900	154	9800	500	50	1	30888000	9745	595.28	14.57	12	0.06	53.00	2165.00	50900	20250206	-38.02	6810	20241101	363.29	50900	-38.02	20250206	14920	111.46	20250102	50900	-38.02	20250206	6810	363.29	20241101	0.11	N	160190	500	154 억	1049141	N	N	51	N	02	N
10	20250227	160928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32700	-2300	5	-6.57	10449193200	308228	49.53	35200	35800	32450	45500	24500	35000	33902.11	3.52	-36099	38066	36532	33766	32232	29466	37300	33000	154	10500	500	50	1	30888000	10100	616.98	15.10	12	1.00	53.00	2165.00	50900	20250206	-35.76	6810	20241101	380.18	50900	-35.76	20250206	14920	119.17	20250102	50900	-35.76	20250206	6810	380.18	20241101	0.11	N	160190	500	154 억	1085809	N	N	47	N	02	N
11	20250227	150928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32550	-2450	5	-7.00	10139933600	298738	48.00	35200	35800	32500	45500	24500	35000	33941.45	3.52	-35658	38066	36532	33766	32232	29466	37300	33000	154	10500	500	50	1	30888000	10054	614.15	15.03	12	0.97	53.00	2165.00	50900	20250206	-36.05	6810	20241101	377.97	50900	-36.05	20250206	14920	118.16	20250102	50900	-36.05	20250206	6810	377.97	20241101	0.11	N	160190	500	154 억	1085809	N	N	37	N	02	N
12	20250227	140931	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33000	-2000	5	-5.71	8810516750	258120	41.48	35200	35800	32700	45500	24500	35000	34132.36	3.52	-28701	38066	36532	33766	32232	29466	37300	33000	154	10500	500	50	1	30888000	10193	622.64	15.24	12	0.84	53.00	2165.00	50900	20250206	-35.17	6810	20241101	384.58	50900	-35.17	20250206	14920	121.18	20250102	50900	-35.17	20250206	6810	384.58	20241101	0.11	N	160190	500	154 억	1085809	N	N	37	N	02	N
13	20250227	130928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33100	-1900	5	-5.43	7643506550	222719	35.79	35200	35800	33000	45500	24500	35000	34318.10	3.52	-19460	38066	36532	33766	32232	29466	37300	33000	154	10500	500	50	1	30888000	10224	624.53	15.29	12	0.72	53.00	2165.00	50900	20250206	-34.97	6810	20241101	386.05	50900	-34.97	20250206	14920	121.85	20250102	50900	-34.97	20250206	6810	386.05	20241101	0.11	N	160190	500	154 억	1085809	N	N	37	N	02	N
14	20250227	120925	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33150	-1850	5	-5.29	7014167850	203727	32.74	35200	35800	33050	45500	24500	35000	34428.37	3.52	-16355	38066	36532	33766	32232	29466	37300	33000	154	10500	500	50	1	30888000	10239	625.47	15.31	12	0.66	53.00	2165.00	50900	20250206	-34.87	6810	20241101	386.78	50900	-34.87	20250206	14920	122.18	20250102	50900	-34.87	20250206	6810	386.78	20241101	0.11	N	160190	500	154 억	1085809	N	N	37	N	02	N
15	20250227	110934	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33350	-1650	5	-4.71	6273570350	181449	29.16	35200	35800	33200	45500	24500	35000	34574.11	3.52	-11436	38066	36532	33766	32232	29466	37300	33000	154	10500	500	50	1	30888000	10301	629.25	15.40	12	0.59	53.00	2165.00	50900	20250206	-34.48	6810	20241101	389.72	50900	-34.48	20250206	14920	123.53	20250102	50900	-34.48	20250206	6810	389.72	20241101	0.11	N	160190	500	154 억	1085809	N	N	37	N	02	N
16	20250227	100957	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33750	-1250	5	-3.57	5216640000	149972	24.10	35200	35800	33500	45500	24500	35000	34783.64	3.52	-6557	38066	36532	33766	32232	29466	37300	33000	154	10500	500	50	1	30888000	10425	636.79	15.59	12	0.49	53.00	2165.00	50900	20250206	-33.69	6810	20241101	395.59	50900	-33.69	20250206	14920	126.21	20250102	50900	-33.69	20250206	6810	395.59	20241101	0.11	N	160190	500	154 억	1085809	N	N	37	N	02	N
17	20250227	091005	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35300	300	2	0.86	1173171650	33751	5.42	35200	35300	34150	45500	24500	35000	34757.36	3.52	624	38066	36532	33766	32232	29466	37300	33000	154	10500	500	50	1	30888000	10903	666.04	16.30	12	0.11	53.00	2165.00	50900	20250206	-30.65	6810	20241101	418.36	50900	-30.65	20250206	14920	136.60	20250102	50900	-30.65	20250206	6810	418.36	20241101	0.11	N	160190	500	154 억	1085809	N	N	37	N	02	N
18	20250226	160928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35000	1900	2	5.74	20454815200	616119	266.69	32150	35300	31000	43000	23200	33100	33197.88	3.42	28523	34633	33866	32433	31666	30233	34250	32050	154	9900	500	50	1	30888000	10811	660.38	16.17	12	1.99	53.00	2165.00	50900	20250206	-31.24	6810	20241101	413.95	50900	-31.24	20250206	14920	134.58	20250102	50900	-31.24	20250206	6810	413.95	20241101	0.11	N	160190	500	154 억	1056670	N	N	37	N	02	N
19	20250226	150932	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	34500	1400	2	4.23	19171950050	579259	250.74	32150	35300	31000	43000	23200	33100	33097.37	3.42	20321	34633	33866	32433	31666	30233	34250	32050	154	9900	500	50	1	30888000	10656	650.94	15.94	12	1.88	53.00	2165.00	50900	20250206	-32.22	6810	20241101	406.61	50900	-32.22	20250206	14920	131.23	20250102	50900	-32.22	20250206	6810	406.61	20241101	0.11	N	160190	500	154 억	1056670	N	N	0	N	02	N
20	20250226	140931	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31300	-1800	5	-5.44	7891890100	248826	107.71	32150	32900	31000	43000	23200	33100	31715.58	3.42	10043	34633	33866	32433	31666	30233	34250	32050	154	9900	500	50	1	30888000	9668	590.57	14.46	12	0.81	53.00	2165.00	50900	20250206	-38.51	6810	20241101	359.62	50900	-38.51	20250206	14920	109.79	20250102	50900	-38.51	20250206	6810	359.62	20241101	0.11	N	160190	500	154 억	1056670	N	N	0	N	02	N
21	20250226	130928	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31300	-1800	5	-5.44	7111247750	223843	96.89	32150	32900	31000	43000	23200	33100	31767.92	3.42	5652	34633	33866	32433	31666	30233	34250	32050	154	9900	500	50	1	30888000	9668	590.57	14.46	12	0.72	53.00	2165.00	50900	20250206	-38.51	6810	20241101	359.62	50900	-38.51	20250206	14920	109.79	20250102	50900	-38.51	20250206	6810	359.62	20241101	0.11	N	160190	500	154 억	1056670	N	N	0	N	02	N
22	20250226	120929	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31450	-1650	5	-4.98	5673243050	177717	76.93	32150	32900	31300	43000	23200	33100	31921.81	3.42	2792	34633	33866	32433	31666	30233	34250	32050	154	9900	500	50	1	30888000	9714	593.40	14.53	12	0.58	53.00	2165.00	50900	20250206	-38.21	6810	20241101	361.82	50900	-38.21	20250206	14920	110.79	20250102	50900	-38.21	20250206	6810	361.82	20241101	0.11	N	160190	500	154 억	1056670	N	N	0	N	02	N
23	20250226	110927	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31950	-1150	5	-3.47	4211502950	131399	56.88	32150	32900	31400	43000	23200	33100	32049.93	3.42	4308	34633	33866	32433	31666	30233	34250	32050	154	9900	500	50	1	30888000	9869	602.83	14.76	12	0.43	53.00	2165.00	50900	20250206	-37.23	6810	20241101	369.16	50900	-37.23	20250206	14920	114.14	20250102	50900	-37.23	20250206	6810	369.16	20241101	0.11	N	160190	500	154 억	1056670	N	N	0	N	02	N
24	20250226	100925	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32300	-800	5	-2.42	3210900700	100366	43.44	32150	32900	31400	43000	23200	33100	31990.08	3.42	5119	34633	33866	32433	31666	30233	34250	32050	154	9900	500	50	1	30888000	9977	609.43	14.92	12	0.32	53.00	2165.00	50900	20250206	-36.54	6810	20241101	374.30	50900	-36.54	20250206	14920	116.49	20250102	50900	-36.54	20250206	6810	374.30	20241101	0.11	N	160190	500	154 억	1056670	N	N	0	N	02	N
25	20250226	090935	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31700	-1400	5	-4.23	1281801350	40176	17.39	32150	32400	31400	43000	23200	33100	31899.69	3.42	4405	34633	33866	32433	31666	30233	34250	32050	154	9900	500	50	1	30888000	9791	598.11	14.64	12	0.13	53.00	2165.00	50900	20250206	-37.72	6810	20241101	365.49	50900	-37.72	20250206	14920	112.47	20250102	50900	-37.72	20250206	6810	365.49	20241101	0.11	N	160190	500	154 억	1056670	N	N	0	N	02	N
26	20250225	160921	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33100	950	2	2.95	7262372750	224023	87.93	31800	33200	31000	41750	22550	32150	32416.84	3.36	17439	33416	32782	31916	31282	30416	32350	30850	154	9600	500	50	1	30888000	10224	624.53	15.29	12	0.73	53.00	2165.00	50900	20250206	-34.97	6810	20241101	386.05	50900	-34.97	20250206	14920	121.85	20250102	50900	-34.97	20250206	6810	386.05	20241101	0.11	N	160190	500	154 억	1039236	N	N	4	N	02	N
27	20250225	150922	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32800	650	2	2.02	6964726200	214978	84.38	31800	33200	31000	41750	22550	32150	32397.41	3.36	16968	33416	32782	31916	31282	30416	32350	30850	154	9600	500	50	1	30888000	10131	618.87	15.15	12	0.70	53.00	2165.00	50900	20250206	-35.56	6810	20241101	381.64	50900	-35.56	20250206	14920	119.84	20250102	50900	-35.56	20250206	6810	381.64	20241101	0.11	N	160190	500	154 억	1039236	N	N	4	N	02	N
28	20250225	140920	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32950	800	2	2.49	6256302250	193467	75.93	31800	33200	31000	41750	22550	32150	32337.85	3.36	14479	33416	32782	31916	31282	30416	32350	30850	154	9600	500	50	1	30888000	10178	621.70	15.22	12	0.63	53.00	2165.00	50900	20250206	-35.27	6810	20241101	383.85	50900	-35.27	20250206	14920	120.84	20250102	50900	-35.27	20250206	6810	383.85	20241101	0.11	N	160190	500	154 억	1039236	N	N	4	N	02	N
29	20250225	130925	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33100	950	2	2.95	4896945250	152204	59.74	31800	33200	31000	41750	22550	32150	32173.57	3.36	13636	33416	32782	31916	31282	30416	32350	30850	154	9600	500	50	1	30888000	10224	624.53	15.29	12	0.49	53.00	2165.00	50900	20250206	-34.97	6810	20241101	386.05	50900	-34.97	20250206	14920	121.85	20250102	50900	-34.97	20250206	6810	386.05	20241101	0.11	N	160190	500	154 억	1039236	N	N	4	N	02	N
30	20250225	120922	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32300	150	2	0.47	4100696950	127739	50.14	31800	32950	31000	41750	22550	32150	32102.15	3.36	7478	33416	32782	31916	31282	30416	32350	30850	154	9600	500	50	1	30888000	9977	609.43	14.92	12	0.41	53.00	2165.00	50900	20250206	-36.54	6810	20241101	374.30	50900	-36.54	20250206	14920	116.49	20250102	50900	-36.54	20250206	6810	374.30	20241101	0.11	N	160190	500	154 억	1039236	N	N	4	N	02	N
31	20250225	110921	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32400	250	2	0.78	3823435000	119166	46.77	31800	32950	31000	41750	22550	32150	32084.94	3.36	7574	33416	32782	31916	31282	30416	32350	30850	154	9600	500	50	1	30888000	10008	611.32	14.97	12	0.39	53.00	2165.00	50900	20250206	-36.35	6810	20241101	375.77	50900	-36.35	20250206	14920	117.16	20250102	50900	-36.35	20250206	6810	375.77	20241101	0.11	N	160190	500	154 억	1039236	N	N	4	N	02	N
32	20250225	100919	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32900	750	2	2.33	2982991150	93249	36.60	31800	32950	31000	41750	22550	32150	31989.49	3.36	10860	33416	32782	31916	31282	30416	32350	30850	154	9600	500	50	1	30888000	10162	620.75	15.20	12	0.30	53.00	2165.00	50900	20250206	-35.36	6810	20241101	383.11	50900	-35.36	20250206	14920	120.51	20250102	50900	-35.36	20250206	6810	383.11	20241101	0.11	N	160190	500	154 억	1039236	N	N	4	N	02	N
33	20250225	090925	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31050	-1100	5	-3.42	824386700	26268	10.31	31800	31950	31050	41750	22550	32150	31383.10	3.36	2555	33416	32782	31916	31282	30416	32350	30850	154	9600	500	50	1	30888000	9591	585.85	14.34	12	0.09	53.00	2165.00	50900	20250206	-39.00	6810	20241101	355.95	50900	-39.00	20250206	14920	108.11	20250102	50900	-39.00	20250206	6810	355.95	20241101	0.11	N	160190	500	154 억	1039236	N	N	4	N	02	N
34	20250224	160915	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32150	-1200	5	-3.60	8042331950	252521	44.67	32500	32550	31050	43350	23350	33350	31847.08	3.25	34940	37416	35382	33916	31882	30416	36400	32900	154	10000	500	50	1	30888000	9930	606.60	14.85	12	0.82	53.00	2165.00	50900	20250206	-36.84	6810	20241101	372.10	50900	-36.84	20250206	14920	115.48	20250102	50900	-36.84	20250206	6810	372.10	20241101	0.13	N	160190	500	154 억	1004299	N	N	4	N	02	N
35	20250224	150913	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31950	-1400	5	-4.20	7652806350	240357	42.52	32500	32550	31050	43350	23350	33350	31838.70	3.25	34504	37416	35382	33916	31882	30416	36400	32900	154	10000	500	50	1	30888000	9869	602.83	14.76	12	0.78	53.00	2165.00	50900	20250206	-37.23	6810	20241101	369.16	50900	-37.23	20250206	14920	114.14	20250102	50900	-37.23	20250206	6810	369.16	20241101	0.13	N	160190	500	154 억	1004299	N	N	0	N	02	N
36	20250224	140912	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32100	-1250	5	-3.75	6818823650	214283	37.90	32500	32550	31050	43350	23350	33350	31820.87	3.25	32603	37416	35382	33916	31882	30416	36400	32900	154	10000	500	50	1	30888000	9915	605.66	14.83	12	0.69	53.00	2165.00	50900	20250206	-36.94	6810	20241101	371.37	50900	-36.94	20250206	14920	115.15	20250102	50900	-36.94	20250206	6810	371.37	20241101	0.13	N	160190	500	154 억	1004299	N	N	0	N	02	N
37	20250224	130915	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32100	-1250	5	-3.75	6257818100	196848	34.82	32500	32550	31050	43350	23350	33350	31789.31	3.25	30865	37416	35382	33916	31882	30416	36400	32900	154	10000	500	50	1	30888000	9915	605.66	14.83	12	0.64	53.00	2165.00	50900	20250206	-36.94	6810	20241101	371.37	50900	-36.94	20250206	14920	115.15	20250102	50900	-36.94	20250206	6810	371.37	20241101	0.13	N	160190	500	154 억	1004299	N	N	0	N	02	N
38	20250224	120911	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32200	-1150	5	-3.45	5744276750	180830	31.99	32500	32550	31050	43350	23350	33350	31765.29	3.25	24758	37416	35382	33916	31882	30416	36400	32900	154	10000	500	50	1	30888000	9946	607.55	14.87	12	0.59	53.00	2165.00	50900	20250206	-36.74	6810	20241101	372.83	50900	-36.74	20250206	14920	115.82	20250102	50900	-36.74	20250206	6810	372.83	20241101	0.13	N	160190	500	154 억	1004299	N	N	0	N	02	N
39	20250224	110908	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32200	-1150	5	-3.45	5245676700	165261	29.23	32500	32550	31050	43350	23350	33350	31740.80	3.25	27056	37416	35382	33916	31882	30416	36400	32900	154	10000	500	50	1	30888000	9946	607.55	14.87	12	0.54	53.00	2165.00	50900	20250206	-36.74	6810	20241101	372.83	50900	-36.74	20250206	14920	115.82	20250102	50900	-36.74	20250206	6810	372.83	20241101	0.13	N	160190	500	154 억	1004299	N	N	0	N	02	N
40	20250224	100909	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31450	-1900	5	-5.70	4273764850	134540	23.80	32500	32550	31050	43350	23350	33350	31764.58	3.25	27709	37416	35382	33916	31882	30416	36400	32900	154	10000	500	50	1	30888000	9714	593.40	14.53	12	0.44	53.00	2165.00	50900	20250206	-38.21	6810	20241101	361.82	50900	-38.21	20250206	14920	110.79	20250102	50900	-38.21	20250206	6810	361.82	20241101	0.13	N	160190	500	154 억	1004299	N	N	0	N	02	N
41	20250224	090915	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	31400	-1950	5	-5.85	1607917600	50625	8.95	32500	32550	31400	43350	23350	33350	31758.19	3.25	8560	37416	35382	33916	31882	30416	36400	32900	154	10000	500	50	1	30888000	9699	592.45	14.50	12	0.16	53.00	2165.00	50900	20250206	-38.31	6810	20241101	361.09	50900	-38.31	20250206	14920	110.46	20250102	50900	-38.31	20250206	6810	361.09	20241101	0.13	N	160190	500	154 억	1004299	N	N	0	N	02	N
42	20250221	160907	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33350	-450	5	-1.33	19204121150	560892	71.91	33150	35950	32450	43900	23700	33800	34239.85	3.34	1086	40200	37000	34800	31600	29400	35900	30500	154	10100	500	50	1	30888000	10301	629.25	15.40	12	1.82	53.00	2165.00	50900	20250206	-34.48	6810	20241101	389.72	50900	-34.48	20250206	14920	123.53	20250102	50900	-34.48	20250206	6810	389.72	20241101	0.13	N	160190	500	154 억	1030118	N	N	1	N	02	N
43	20250221	150911	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	32850	-950	5	-2.81	18664862150	544599	69.82	33150	35950	32450	43900	23700	33800	34272.67	3.34	304	40200	37000	34800	31600	29400	35900	30500	154	10100	500	50	1	30888000	10147	619.81	15.17	12	1.76	53.00	2165.00	50900	20250206	-35.46	6810	20241101	382.38	50900	-35.46	20250206	14920	120.17	20250102	50900	-35.46	20250206	6810	382.38	20241101	0.13	N	160190	500	154 억	1030118	N	N	1	N	02	N
44	20250221	140910	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33300	-500	5	-1.48	17660861900	514341	65.94	33150	35950	32450	43900	23700	33800	34336.87	3.34	10248	40200	37000	34800	31600	29400	35900	30500	154	10100	500	50	1	30888000	10286	628.30	15.38	12	1.67	53.00	2165.00	50900	20250206	-34.58	6810	20241101	388.99	50900	-34.58	20250206	14920	123.19	20250102	50900	-34.58	20250206	6810	388.99	20241101	0.13	N	160190	500	154 억	1030118	N	N	1	N	02	N
45	20250221	130908	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33300	-500	5	-1.48	15909457550	461299	59.14	33150	35950	32450	43900	23700	33800	34488.39	3.34	7070	40200	37000	34800	31600	29400	35900	30500	154	10100	500	50	1	30888000	10286	628.30	15.38	12	1.49	53.00	2165.00	50900	20250206	-34.58	6810	20241101	388.99	50900	-34.58	20250206	14920	123.19	20250102	50900	-34.58	20250206	6810	388.99	20241101	0.13	N	160190	500	154 억	1030118	N	N	1	N	02	N
46	20250221	120910	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33650	-150	5	-0.44	14773321700	427240	54.77	33150	35950	32450	43900	23700	33800	34578.51	3.34	6151	40200	37000	34800	31600	29400	35900	30500	154	10100	500	50	1	30888000	10394	634.91	15.54	12	1.38	53.00	2165.00	50900	20250206	-33.89	6810	20241101	394.13	50900	-33.89	20250206	14920	125.54	20250102	50900	-33.89	20250206	6810	394.13	20241101	0.13	N	160190	500	154 억	1030118	N	N	1	N	02	N
47	20250221	110906	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	34200	400	2	1.18	12951034150	373434	47.87	33150	35950	32450	43900	23700	33800	34680.92	3.34	6145	40200	37000	34800	31600	29400	35900	30500	154	10100	500	50	1	30888000	10564	645.28	15.80	12	1.21	53.00	2165.00	50900	20250206	-32.81	6810	20241101	402.20	50900	-32.81	20250206	14920	129.22	20250102	50900	-32.81	20250206	6810	402.20	20241101	0.13	N	160190	500	154 억	1030118	N	N	1	N	02	N
48	20250221	100907	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	34550	750	2	2.22	10312151700	296185	37.97	33150	35950	32450	43900	23700	33800	34816.59	3.34	5733	40200	37000	34800	31600	29400	35900	30500	154	10100	500	50	1	30888000	10672	651.89	15.96	12	0.96	53.00	2165.00	50900	20250206	-32.12	6810	20241101	407.34	50900	-32.12	20250206	14920	131.57	20250102	50900	-32.12	20250206	6810	407.34	20241101	0.13	N	160190	500	154 억	1030118	N	N	1	N	02	N
49	20250221	090910	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33650	-150	5	-0.44	1671471500	49812	6.39	33150	34050	32450	43900	23700	33800	33555.59	3.34	3226	40200	37000	34800	31600	29400	35900	30500	154	10100	500	50	1	30888000	10394	634.91	15.54	12	0.16	53.00	2165.00	50900	20250206	-33.89	6810	20241101	394.13	50900	-33.89	20250206	14920	125.54	20250102	50900	-33.89	20250206	6810	394.13	20241101	0.13	N	160190	500	154 억	1030118	N	N	1	N	02	N
50	20250220	160904	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33800	-5200	5	-13.33	26482708700	773560	192.79	38000	38000	32600	50700	27300	39000	34235.23	3.53	-42362	41866	40432	39316	37882	36766	39875	37325	154	11700	500	50	1	30888000	10440	637.74	15.61	12	2.50	53.00	2165.00	50900	20250206	-33.60	6810	20241101	396.33	50900	-33.60	20250206	14920	126.54	20250102	50900	-33.60	20250206	6810	396.33	20241101	0.13	N	160190	500	154 억	1088926	N	N	1	N	02	N
51	20250220	150906	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33500	-5500	5	-14.10	25432454450	742463	185.04	38000	38000	32600	50700	27300	39000	34254.09	3.53	-42045	41866	40432	39316	37882	36766	39875	37325	154	11700	500	50	1	30888000	10347	632.08	15.47	12	2.40	53.00	2165.00	50900	20250206	-34.18	6810	20241101	391.92	50900	-34.18	20250206	14920	124.53	20250102	50900	-34.18	20250206	6810	391.92	20241101	0.13	N	160190	500	154 억	1088926	N	N	0	N	02	N
52	20250220	140906	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33400	-5600	5	-14.36	23530428150	685181	170.76	38000	38000	32600	50700	27300	39000	34341.83	3.53	-39004	41866	40432	39316	37882	36766	39875	37325	154	11700	500	50	1	30888000	10317	630.19	15.43	12	2.22	53.00	2165.00	50900	20250206	-34.38	6810	20241101	390.46	50900	-34.38	20250206	14920	123.86	20250102	50900	-34.38	20250206	6810	390.46	20241101	0.13	N	160190	500	154 억	1088926	N	N	0	N	02	N
53	20250220	130903	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33450	-5550	5	-14.23	22254672200	646835	161.20	38000	38000	32600	50700	27300	39000	34405.40	3.53	-37894	41866	40432	39316	37882	36766	39875	37325	154	11700	500	50	1	30888000	10332	631.13	15.45	12	2.09	53.00	2165.00	50900	20250206	-34.28	6810	20241101	391.19	50900	-34.28	20250206	14920	124.20	20250102	50900	-34.28	20250206	6810	391.19	20241101	0.13	N	160190	500	154 억	1088926	N	N	0	N	02	N
54	20250220	120905	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33600	-5400	5	-13.85	20328655950	588931	146.77	38000	38000	32600	50700	27300	39000	34517.80	3.53	-34657	41866	40432	39316	37882	36766	39875	37325	154	11700	500	50	1	30888000	10378	633.96	15.52	12	1.91	53.00	2165.00	50900	20250206	-33.99	6810	20241101	393.39	50900	-33.99	20250206	14920	125.20	20250102	50900	-33.99	20250206	6810	393.39	20241101	0.13	N	160190	500	154 억	1088926	N	N	0	N	02	N
55	20250220	110904	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33150	-5850	5	-15.00	18173779050	524504	130.72	38000	38000	32600	50700	27300	39000	34649.36	3.53	-31495	41866	40432	39316	37882	36766	39875	37325	154	11700	500	50	1	30888000	10239	625.47	15.31	12	1.70	53.00	2165.00	50900	20250206	-34.87	6810	20241101	386.78	50900	-34.87	20250206	14920	122.18	20250102	50900	-34.87	20250206	6810	386.78	20241101	0.13	N	160190	500	154 억	1088926	N	N	0	N	02	N
56	20250220	100904	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33900	-5100	5	-13.08	10768153900	303811	75.72	38000	38000	33350	50700	27300	39000	35443.45	3.53	-13255	41866	40432	39316	37882	36766	39875	37325	154	11700	500	50	1	30888000	10471	639.62	15.66	12	0.98	53.00	2165.00	50900	20250206	-33.40	6810	20241101	397.80	50900	-33.40	20250206	14920	127.21	20250102	50900	-33.40	20250206	6810	397.80	20241101	0.13	N	160190	500	154 억	1088926	N	N	0	N	02	N
57	20250220	090908	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	37500	-1500	5	-3.85	1305438300	34874	8.69	38000	38000	36800	50700	27300	39000	37432.46	3.53	-581	41866	40432	39316	37882	36766	39875	37325	154	11700	500	50	1	30888000	11583	707.55	17.32	12	0.11	53.00	2165.00	50900	20250206	-26.33	6810	20241101	450.66	50900	-26.33	20250206	14920	151.34	20250102	50900	-26.33	20250206	6810	450.66	20241101	0.13	N	160190	500	154 억	1088926	N	N	0	N	02	N
58	20250219	160901	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39000	-1600	5	-3.94	15303480200	393198	57.55	40650	40750	38200	52700	28450	40600	38918.05	3.60	-21832	43566	42082	40066	38582	36566	41075	37575	154	12100	500	50	1	30888000	12046	735.85	18.01	12	1.27	53.00	2165.00	50900	20250206	-23.38	6810	20241101	472.69	50900	-23.38	20250206	14920	161.39	20250102	50900	-23.38	20250206	6810	472.69	20241101	0.14	N	160190	500	154 억	1110763	N	N	0	N	03	N
59	20250219	150903	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38750	-1850	5	-4.56	14597148500	374968	54.88	40650	40750	38200	52700	28450	40600	38926.57	3.60	-20951	43566	42082	40066	38582	36566	41075	37575	154	12100	500	50	1	30888000	11969	731.13	17.90	12	1.21	53.00	2165.00	50900	20250206	-23.87	6810	20241101	469.02	50900	-23.87	20250206	14920	159.72	20250102	50900	-23.87	20250206	6810	469.02	20241101	0.14	N	160190	500	154 억	1110763	N	N	0	N	03	N
60	20250219	140900	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38600	-2000	5	-4.93	12816769400	329319	48.20	40650	40750	38200	52700	28450	40600	38916.16	3.60	-17296	43566	42082	40066	38582	36566	41075	37575	154	12100	500	50	1	30888000	11923	728.30	17.83	12	1.07	53.00	2165.00	50900	20250206	-24.17	6810	20241101	466.81	50900	-24.17	20250206	14920	158.71	20250102	50900	-24.17	20250206	6810	466.81	20241101	0.14	N	160190	500	154 억	1110763	N	N	0	N	03	N
61	20250219	130901	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38700	-1900	5	-4.68	11856810800	304380	44.55	40650	40750	38200	52700	28450	40600	38950.96	3.60	-13051	43566	42082	40066	38582	36566	41075	37575	154	12100	500	50	1	30888000	11954	730.19	17.88	12	0.99	53.00	2165.00	50900	20250206	-23.97	6810	20241101	468.28	50900	-23.97	20250206	14920	159.38	20250102	50900	-23.97	20250206	6810	468.28	20241101	0.14	N	160190	500	154 억	1110763	N	N	0	N	03	N
62	20250219	120900	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38300	-2300	5	-5.67	10844292750	278088	40.70	40650	40750	38200	52700	28450	40600	38992.68	3.60	-10914	43566	42082	40066	38582	36566	41075	37575	154	12100	500	50	1	30888000	11830	722.64	17.69	12	0.90	53.00	2165.00	50900	20250206	-24.75	6810	20241101	462.41	50900	-24.75	20250206	14920	156.70	20250102	50900	-24.75	20250206	6810	462.41	20241101	0.14	N	160190	500	154 억	1110763	N	N	0	N	03	N
63	20250219	110901	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38600	-2000	5	-4.93	9408571950	240751	35.24	40650	40750	38200	52700	28450	40600	39076.57	3.60	-2053	43566	42082	40066	38582	36566	41075	37575	154	12100	500	50	1	30888000	11923	728.30	17.83	12	0.78	53.00	2165.00	50900	20250206	-24.17	6810	20241101	466.81	50900	-24.17	20250206	14920	158.71	20250102	50900	-24.17	20250206	6810	466.81	20241101	0.14	N	160190	500	154 억	1110763	N	N	0	N	03	N
64	20250219	100902	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38650	-1950	5	-4.80	6999792750	178673	26.15	40650	40750	38200	52700	28450	40600	39172.10	3.60	-2588	43566	42082	40066	38582	36566	41075	37575	154	12100	500	50	1	30888000	11938	729.25	17.85	12	0.58	53.00	2165.00	50900	20250206	-24.07	6810	20241101	467.55	50900	-24.07	20250206	14920	159.05	20250102	50900	-24.07	20250206	6810	467.55	20241101	0.14	N	160190	500	154 억	1110763	N	N	0	N	03	N
65	20250219	090902	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40200	-400	5	-0.99	1100722500	27364	4.01	40650	40750	39700	52700	28450	40600	40217.42	3.60	-1381	43566	42082	40066	38582	36566	41075	37575	154	12100	500	50	1	30888000	12417	758.49	18.57	12	0.09	53.00	2165.00	50900	20250206	-21.02	6810	20241101	490.31	50900	-21.02	20250206	14920	169.44	20250102	50900	-21.02	20250206	6810	490.31	20241101	0.14	N	160190	500	154 억	1110763	N	N	0	N	03	N
66	20250218	160859	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40600	-50	5	-0.12	26962107850	675050	93.05	41500	41550	38050	52800	28500	40650	39940.29	3.83	-79170	43450	42050	40050	38650	36650	42750	39350	154	12150	500	50	1	30888000	12541	766.04	18.75	12	2.19	53.00	2165.00	50900	20250206	-20.24	6810	20241101	496.18	50900	-20.24	20250206	14920	172.12	20250102	50900	-20.24	20250206	6810	496.18	20241101	0.14	N	160190	500	154 억	1182885	N	N	0	N	03	N
67	20250218	150900	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	41050	400	2	0.98	25769145150	645806	89.02	41500	41550	38050	52800	28500	40650	39902.26	3.83	-72074	43450	42050	40050	38650	36650	42750	39350	154	12150	500	50	1	30888000	12680	774.53	18.96	12	2.09	53.00	2165.00	50900	20250206	-19.35	6810	20241101	502.79	50900	-19.35	20250206	14920	175.13	20250102	50900	-19.35	20250206	6810	502.79	20241101	0.14	N	160190	500	154 억	1182885	N	N	0	N	03	N
68	20250218	140901	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40400	-250	5	-0.62	22656143700	569339	78.48	41500	41550	38050	52800	28500	40650	39793.71	3.83	-79236	43450	42050	40050	38650	36650	42750	39350	154	12150	500	50	1	30888000	12479	762.26	18.66	12	1.84	53.00	2165.00	50900	20250206	-20.63	6810	20241101	493.25	50900	-20.63	20250206	14920	170.78	20250102	50900	-20.63	20250206	6810	493.25	20241101	0.14	N	160190	500	154 억	1182885	N	N	0	N	03	N
69	20250218	130857	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40100	-550	5	-1.35	21424327350	538701	74.26	41500	41550	38050	52800	28500	40650	39770.29	3.83	-77961	43450	42050	40050	38650	36650	42750	39350	154	12150	500	50	1	30888000	12386	756.60	18.52	12	1.74	53.00	2165.00	50900	20250206	-21.22	6810	20241101	488.84	50900	-21.22	20250206	14920	168.77	20250102	50900	-21.22	20250206	6810	488.84	20241101	0.14	N	160190	500	154 억	1182885	N	N	0	N	03	N
70	20250218	120900	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39850	-800	5	-1.97	20265552500	509896	70.29	41500	41550	38050	52800	28500	40650	39744.42	3.83	-76181	43450	42050	40050	38650	36650	42750	39350	154	12150	500	50	1	30888000	12309	751.89	18.41	12	1.65	53.00	2165.00	50900	20250206	-21.71	6810	20241101	485.17	50900	-21.71	20250206	14920	167.09	20250102	50900	-21.71	20250206	6810	485.17	20241101	0.14	N	160190	500	154 억	1182885	N	N	0	N	03	N
71	20250218	110857	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40550	-100	5	-0.25	18254712950	459889	63.39	41500	41550	38050	52800	28500	40650	39693.66	3.83	-75165	43450	42050	40050	38650	36650	42750	39350	154	12150	500	50	1	30888000	12525	765.09	18.73	12	1.49	53.00	2165.00	50900	20250206	-20.33	6810	20241101	495.45	50900	-20.33	20250206	14920	171.78	20250102	50900	-20.33	20250206	6810	495.45	20241101	0.14	N	160190	500	154 억	1182885	N	N	0	N	03	N
72	20250218	100857	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39700	-950	5	-2.34	12854696450	326237	44.97	41500	41550	38050	52800	28500	40650	39402.80	3.83	-69425	43450	42050	40050	38650	36650	42750	39350	154	12150	500	50	1	30888000	12263	749.06	18.34	12	1.06	53.00	2165.00	50900	20250206	-22.00	6810	20241101	482.97	50900	-22.00	20250206	14920	166.09	20250102	50900	-22.00	20250206	6810	482.97	20241101	0.14	N	160190	500	154 억	1182885	N	N	0	N	03	N
73	20250218	090901	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39000	-1650	5	-4.06	3223374100	80779	11.13	41500	41550	38550	52800	28500	40650	39903.29	3.83	-21409	43450	42050	40050	38650	36650	42750	39350	154	12150	500	50	1	30888000	12046	735.85	18.01	12	0.26	53.00	2165.00	50900	20250206	-23.38	6810	20241101	472.69	50900	-23.38	20250206	14920	161.39	20250102	50900	-23.38	20250206	6810	472.69	20241101	0.14	N	160190	500	154 억	1182885	N	N	0	N	03	N
74	20250217	160857	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40650	2000	2	5.17	28749174350	716314	58.11	38350	41450	38050	50200	27100	38650	40134.16	3.72	34573	42616	40632	37916	35932	33216	41625	36925	154	11550	500	50	1	30888000	12556	766.98	18.78	12	2.32	53.00	2165.00	50900	20250206	-20.14	6810	20241101	496.92	50900	-20.14	20250206	14920	172.45	20250102	50900	-20.14	20250206	6810	496.92	20241101	0.14	N	160190	500	154 억	1147703	N	N	0	N	03	N
75	20250217	150856	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40500	1850	2	4.79	27809186450	693191	56.23	38350	41450	38050	50200	27100	38650	40118.13	3.72	35319	42616	40632	37916	35932	33216	41625	36925	154	11550	500	50	1	30888000	12510	764.15	18.71	12	2.24	53.00	2165.00	50900	20250206	-20.43	6810	20241101	494.71	50900	-20.43	20250206	14920	171.45	20250102	50900	-20.43	20250206	6810	494.71	20241101	0.14	N	160190	500	154 억	1147703	N	N	0	N	03	N
76	20250217	140855	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40400	1750	2	4.53	26422275950	658962	53.45	38350	41450	38050	50200	27100	38650	40097.32	3.72	31072	42616	40632	37916	35932	33216	41625	36925	154	11550	500	50	1	30888000	12479	762.26	18.66	12	2.13	53.00	2165.00	50900	20250206	-20.63	6810	20241101	493.25	50900	-20.63	20250206	14920	170.78	20250102	50900	-20.63	20250206	6810	493.25	20241101	0.14	N	160190	500	154 억	1147703	N	N	0	N	03	N
77	20250217	130858	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40650	2000	2	5.17	25285454800	630873	51.17	38350	41450	38050	50200	27100	38650	40080.63	3.72	31401	42616	40632	37916	35932	33216	41625	36925	154	11550	500	50	1	30888000	12556	766.98	18.78	12	2.04	53.00	2165.00	50900	20250206	-20.14	6810	20241101	496.92	50900	-20.14	20250206	14920	172.45	20250102	50900	-20.14	20250206	6810	496.92	20241101	0.14	N	160190	500	154 억	1147703	N	N	0	N	03	N
78	20250217	120859	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40750	2100	2	5.43	23421037050	585143	47.47	38350	41450	38050	50200	27100	38650	40026.72	3.72	24398	42616	40632	37916	35932	33216	41625	36925	154	11550	500	50	1	30888000	12587	768.87	18.82	12	1.89	53.00	2165.00	50900	20250206	-19.94	6810	20241101	498.38	50900	-19.94	20250206	14920	173.12	20250102	50900	-19.94	20250206	6810	498.38	20241101	0.14	N	160190	500	154 억	1147703	N	N	0	N	03	N
79	20250217	110857	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40550	1900	2	4.92	21181891450	529567	42.96	38350	41450	38050	50200	27100	38650	39999.10	3.72	23134	42616	40632	37916	35932	33216	41625	36925	154	11550	500	50	1	30888000	12525	765.09	18.73	12	1.71	53.00	2165.00	50900	20250206	-20.33	6810	20241101	495.45	50900	-20.33	20250206	14920	171.78	20250102	50900	-20.33	20250206	6810	495.45	20241101	0.14	N	160190	500	154 억	1147703	N	N	0	N	03	N
80	20250217	100854	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40650	2000	2	5.17	15531490650	390912	31.71	38350	40800	38050	50200	27100	38650	39732.06	3.72	22383	42616	40632	37916	35932	33216	41625	36925	154	11550	500	50	1	30888000	12556	766.98	18.78	12	1.27	53.00	2165.00	50900	20250206	-20.14	6810	20241101	496.92	50900	-20.14	20250206	14920	172.45	20250102	50900	-20.14	20250206	6810	496.92	20241101	0.14	N	160190	500	154 억	1147703	N	N	0	N	03	N
81	20250217	090857	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39700	1050	2	2.72	5055277450	127727	10.36	38350	40200	38050	50200	27100	38650	39580.45	3.72	-8425	42616	40632	37916	35932	33216	41625	36925	154	11550	500	50	1	30888000	12263	749.06	18.34	12	0.41	53.00	2165.00	50900	20250206	-22.00	6810	20241101	482.97	50900	-22.00	20250206	14920	166.09	20250102	50900	-22.00	20250206	6810	482.97	20241101	0.14	N	160190	500	154 억	1147703	N	N	0	N	03	N
82	20250214	160851	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38650	3150	2	8.87	45967103700	1220369	147.69	35750	39900	35200	46150	24850	35500	37666.16	3.61	22314	38066	36782	34966	33682	31866	37425	34325	154	10650	500	50	1	30888000	11938	729.25	17.85	12	3.95	53.00	2165.00	50900	20250206	-24.07	6810	20241101	467.55	50900	-24.07	20250206	14920	159.05	20250102	50900	-24.07	20250206	6810	467.55	20241101	0.14	N	160190	500	154 억	1114635	N	N	1	N	03	N
83	20250214	150850	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39150	3650	2	10.28	39545464450	1055265	127.71	35750	39800	35200	46150	24850	35500	37475.19	3.61	18623	38066	36782	34966	33682	31866	37425	34325	154	10650	500	50	1	30888000	12093	738.68	18.08	12	3.42	53.00	2165.00	50900	20250206	-23.08	6810	20241101	474.89	50900	-23.08	20250206	14920	162.40	20250102	50900	-23.08	20250206	6810	474.89	20241101	0.14	N	160190	500	154 억	1114635	N	N	1	N	03	N
84	20250214	140851	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	37400	1900	2	5.35	28664833750	774756	93.76	35750	38700	35200	46150	24850	35500	36999.30	3.61	5569	38066	36782	34966	33682	31866	37425	34325	154	10650	500	50	1	30888000	11552	705.66	17.27	12	2.51	53.00	2165.00	50900	20250206	-26.52	6810	20241101	449.19	50900	-26.52	20250206	14920	150.67	20250102	50900	-26.52	20250206	6810	449.19	20241101	0.14	N	160190	500	154 억	1114635	N	N	1	N	03	N
85	20250214	130854	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	37250	1750	2	4.93	26162283150	708035	85.69	35750	38700	35200	46150	24850	35500	36951.37	3.61	-410	38066	36782	34966	33682	31866	37425	34325	154	10650	500	50	1	30888000	11506	702.83	17.21	12	2.29	53.00	2165.00	50900	20250206	-26.82	6810	20241101	446.99	50900	-26.82	20250206	14920	149.66	20250102	50900	-26.82	20250206	6810	446.99	20241101	0.14	N	160190	500	154 억	1114635	N	N	1	N	03	N
86	20250214	120851	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	37400	1900	2	5.35	22749191350	616177	74.57	35750	38700	35200	46150	24850	35500	36920.82	3.61	4867	38066	36782	34966	33682	31866	37425	34325	154	10650	500	50	1	30888000	11552	705.66	17.27	12	1.99	53.00	2165.00	50900	20250206	-26.52	6810	20241101	449.19	50900	-26.52	20250206	14920	150.67	20250102	50900	-26.52	20250206	6810	449.19	20241101	0.14	N	160190	500	154 억	1114635	N	N	1	N	03	N
87	20250214	110847	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	36100	600	2	1.69	13310182900	365175	44.19	35750	37550	35200	46150	24850	35500	36449.82	3.61	1094	38066	36782	34966	33682	31866	37425	34325	154	10650	500	50	1	30888000	11151	681.13	16.67	12	1.18	53.00	2165.00	50900	20250206	-29.08	6810	20241101	430.10	50900	-29.08	20250206	14920	141.96	20250102	50900	-29.08	20250206	6810	430.10	20241101	0.14	N	160190	500	154 억	1114635	N	N	1	N	03	N
88	20250214	100849	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35600	100	2	0.28	11947662600	327303	39.61	35750	37550	35200	46150	24850	35500	36504.60	3.61	4871	38066	36782	34966	33682	31866	37425	34325	154	10650	500	50	1	30888000	10996	671.70	16.44	12	1.06	53.00	2165.00	50900	20250206	-30.06	6810	20241101	422.76	50900	-30.06	20250206	14920	138.61	20250102	50900	-30.06	20250206	6810	422.76	20241101	0.14	N	160190	500	154 억	1114635	N	N	1	N	03	N
89	20250214	090853	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	36650	1150	2	3.24	2274644400	63103	7.64	35750	36650	35200	46150	24850	35500	36050.02	3.61	-1950	38066	36782	34966	33682	31866	37425	34325	154	10650	500	50	1	30888000	11320	691.51	16.93	12	0.20	53.00	2165.00	50900	20250206	-28.00	6810	20241101	438.18	50900	-28.00	20250206	14920	145.64	20250102	50900	-28.00	20250206	6810	438.18	20241101	0.14	N	160190	500	154 억	1114635	N	N	1	N	03	N
90	20250213	160843	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35500	800	2	2.31	28800013550	821738	93.88	34500	36250	33150	45100	24300	34700	35047.30	3.76	43340	40633	37666	35633	32666	30633	36650	31650	154	10400	500	50	1	30888000	10965	669.81	16.40	12	2.66	53.00	2165.00	50900	20250206	-30.26	6810	20241101	421.29	50900	-30.26	20250206	14920	137.94	20250102	50900	-30.26	20250206	6810	421.29	20241101	0.14	N	160190	500	154 억	1162816	N	N	1	N	03	N
91	20250213	150845	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35300	600	2	1.73	27904309350	796371	90.98	34500	36250	33150	45100	24300	34700	35039.37	3.76	39189	40633	37666	35633	32666	30633	36650	31650	154	10400	500	50	1	30888000	10903	666.04	16.30	12	2.58	53.00	2165.00	50900	20250206	-30.65	6810	20241101	418.36	50900	-30.65	20250206	14920	136.60	20250102	50900	-30.65	20250206	6810	418.36	20241101	0.14	N	160190	500	154 억	1162816	N	N	12	N	03	N
92	20250213	140843	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35900	1200	2	3.46	26203100800	748638	85.52	34500	36250	33150	45100	24300	34700	35001.06	3.76	29323	40633	37666	35633	32666	30633	36650	31650	154	10400	500	50	1	30888000	11089	677.36	16.58	12	2.42	53.00	2165.00	50900	20250206	-29.47	6810	20241101	427.17	50900	-29.47	20250206	14920	140.62	20250102	50900	-29.47	20250206	6810	427.17	20241101	0.14	N	160190	500	154 억	1162816	N	N	12	N	03	N
93	20250213	130843	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35500	800	2	2.31	23716717600	679527	77.63	34500	36000	33150	45100	24300	34700	34901.83	3.76	26439	40633	37666	35633	32666	30633	36650	31650	154	10400	500	50	1	30888000	10965	669.81	16.40	12	2.20	53.00	2165.00	50900	20250206	-30.26	6810	20241101	421.29	50900	-30.26	20250206	14920	137.94	20250102	50900	-30.26	20250206	6810	421.29	20241101	0.14	N	160190	500	154 억	1162816	N	N	12	N	03	N
94	20250213	120842	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35350	650	2	1.87	22298694450	639732	73.08	34500	36000	33150	45100	24300	34700	34856.33	3.76	20555	40633	37666	35633	32666	30633	36650	31650	154	10400	500	50	1	30888000	10919	666.98	16.33	12	2.07	53.00	2165.00	50900	20250206	-30.55	6810	20241101	419.09	50900	-30.55	20250206	14920	136.93	20250102	50900	-30.55	20250206	6810	419.09	20241101	0.14	N	160190	500	154 억	1162816	N	N	12	N	03	N
95	20250213	110842	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35600	900	2	2.59	20490239450	588754	67.26	34500	36000	33150	45100	24300	34700	34802.73	3.76	11340	40633	37666	35633	32666	30633	36650	31650	154	10400	500	50	1	30888000	10996	671.70	16.44	12	1.91	53.00	2165.00	50900	20250206	-30.06	6810	20241101	422.76	50900	-30.06	20250206	14920	138.61	20250102	50900	-30.06	20250206	6810	422.76	20241101	0.14	N	160190	500	154 억	1162816	N	N	12	N	03	N
96	20250213	100842	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35600	900	2	2.59	14885129950	431450	49.29	34500	35750	33150	45100	24300	34700	34500.21	3.76	7741	40633	37666	35633	32666	30633	36650	31650	154	10400	500	50	1	30888000	10996	671.70	16.44	12	1.40	53.00	2165.00	50900	20250206	-30.06	6810	20241101	422.76	50900	-30.06	20250206	14920	138.61	20250102	50900	-30.06	20250206	6810	422.76	20241101	0.14	N	160190	500	154 억	1162816	N	N	12	N	03	N
97	20250213	090839	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	34550	-150	5	-0.43	2502376350	72790	8.32	34500	34850	33950	45100	24300	34700	34377.66	3.76	-5398	40633	37666	35633	32666	30633	36650	31650	154	10400	500	50	1	30888000	10672	651.89	15.96	12	0.24	53.00	2165.00	50900	20250206	-32.12	6810	20241101	407.34	50900	-32.12	20250206	14920	131.57	20250102	50900	-32.12	20250206	6810	407.34	20241101	0.14	N	160190	500	154 억	1162816	N	N	12	N	03	N
98	20250212	160837	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	34700	-4300	5	-11.03	30418235650	864299	103.41	38500	38600	33600	50700	27300	39000	35194.36	3.67	30655	43166	41082	39416	37332	35666	42125	38375	154	11700	500	50	1	30888000	10718	654.72	16.03	12	2.80	53.00	2165.00	50900	20250206	-31.83	6810	20241101	409.54	50900	-31.83	20250206	14920	132.57	20250102	50900	-31.83	20250206	6810	409.54	20241101	0.14	N	160190	500	154 억	1132860	N	N	12	N	03	N
99	20250212	150834	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	33800	-5200	5	-13.33	29210981950	829148	99.21	38500	38600	33600	50700	27300	39000	35229.34	3.67	31076	43166	41082	39416	37332	35666	42125	38375	154	11700	500	50	1	30888000	10440	637.74	15.61	12	2.68	53.00	2165.00	50900	20250206	-33.60	6810	20241101	396.33	50900	-33.60	20250206	14920	126.54	20250102	50900	-33.60	20250206	6810	396.33	20241101	0.14	N	160190	500	154 억	1132860	N	N	140	N	03	N
100	20250212	140837	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	34200	-4800	5	-12.31	25479327650	718893	86.01	38500	38600	33650	50700	27300	39000	35441.61	3.67	21176	43166	41082	39416	37332	35666	42125	38375	154	11700	500	50	1	30888000	10564	645.28	15.80	12	2.33	53.00	2165.00	50900	20250206	-32.81	6810	20241101	402.20	50900	-32.81	20250206	14920	129.22	20250102	50900	-32.81	20250206	6810	402.20	20241101	0.14	N	160190	500	154 억	1132860	N	N	140	N	03	N
101	20250212	130839	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	34250	-4750	5	-12.18	21443469250	600246	71.82	38500	38600	34150	50700	27300	39000	35723.54	3.67	9227	43166	41082	39416	37332	35666	42125	38375	154	11700	500	50	1	30888000	10579	646.23	15.82	12	1.94	53.00	2165.00	50900	20250206	-32.71	6810	20241101	402.94	50900	-32.71	20250206	14920	129.56	20250102	50900	-32.71	20250206	6810	402.94	20241101	0.14	N	160190	500	154 억	1132860	N	N	140	N	03	N
102	20250212	120834	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	34750	-4250	5	-10.90	18321725750	509476	60.96	38500	38600	34600	50700	27300	39000	35960.89	3.67	4996	43166	41082	39416	37332	35666	42125	38375	154	11700	500	50	1	30888000	10734	655.66	16.05	12	1.65	53.00	2165.00	50900	20250206	-31.73	6810	20241101	410.28	50900	-31.73	20250206	14920	132.91	20250102	50900	-31.73	20250206	6810	410.28	20241101	0.14	N	160190	500	154 억	1132860	N	N	140	N	03	N
103	20250212	110834	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35250	-3750	5	-9.62	13926873100	384144	45.96	38500	38600	35250	50700	27300	39000	36253.09	3.67	38	43166	41082	39416	37332	35666	42125	38375	154	11700	500	50	1	30888000	10888	665.09	16.28	12	1.24	53.00	2165.00	50900	20250206	-30.75	6810	20241101	417.62	50900	-30.75	20250206	14920	136.26	20250102	50900	-30.75	20250206	6810	417.62	20241101	0.14	N	160190	500	154 억	1132860	N	N	140	N	03	N
104	20250212	100828	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	35900	-3100	5	-7.95	10090097150	276415	33.07	38500	38600	35650	50700	27300	39000	36501.90	3.67	1555	43166	41082	39416	37332	35666	42125	38375	154	11700	500	50	1	30888000	11089	677.36	16.58	12	0.89	53.00	2165.00	50900	20250206	-29.47	6810	20241101	427.17	50900	-29.47	20250206	14920	140.62	20250102	50900	-29.47	20250206	6810	427.17	20241101	0.14	N	160190	500	154 억	1132860	N	N	140	N	03	N
105	20250212	090820	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	37200	-1800	5	-4.62	1930747100	51008	6.10	38500	38600	37000	50700	27300	39000	37848.01	3.67	733	43166	41082	39416	37332	35666	42125	38375	154	11700	500	50	1	30888000	11490	701.89	17.18	12	0.17	53.00	2165.00	50900	20250206	-26.92	6810	20241101	446.26	50900	-26.92	20250206	14920	149.33	20250102	50900	-26.92	20250206	6810	446.26	20241101	0.14	N	160190	500	154 억	1132860	N	N	140	N	03	N
106	20250211	160839	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39000	50	2	0.13	32896948500	828658	81.66	38000	41500	37750	50600	27300	38950	39699.42	3.78	-14083	43516	41232	39516	37232	35516	40375	36375	154	11650	500	50	1	30888000	12046	735.85	18.01	12	2.68	53.00	2165.00	50900	20250206	-23.38	6810	20241101	472.69	50900	-23.38	20250206	14920	161.39	20250102	50900	-23.38	20250206	6810	472.69	20241101	0.18	N	160190	500	154 억	1168595	N	N	140	N	03	N
107	20250211	150838	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38950	0	3	0.00	32094761200	808053	79.63	38000	41500	37750	50600	27300	38950	39718.66	3.78	-10907	43516	41232	39516	37232	35516	40375	36375	154	11650	500	50	1	30888000	12031	734.91	17.99	12	2.62	53.00	2165.00	50900	20250206	-23.48	6810	20241101	471.95	50900	-23.48	20250206	14920	161.06	20250102	50900	-23.48	20250206	6810	471.95	20241101	0.18	N	160190	500	154 억	1168595	N	N	89	N	03	N
108	20250211	140839	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39050	100	2	0.26	29840802600	750401	73.95	38000	41500	37750	50600	27300	38950	39766.51	3.78	-4368	43516	41232	39516	37232	35516	40375	36375	154	11650	500	50	1	30888000	12062	736.79	18.04	12	2.43	53.00	2165.00	50900	20250206	-23.28	6810	20241101	473.42	50900	-23.28	20250206	14920	161.73	20250102	50900	-23.28	20250206	6810	473.42	20241101	0.18	N	160190	500	154 억	1168595	N	N	89	N	03	N
109	20250211	130837	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38900	-50	5	-0.13	27132450800	681378	67.15	38000	41500	37750	50600	27300	38950	39820.01	3.78	-7395	43516	41232	39516	37232	35516	40375	36375	154	11650	500	50	1	30888000	12015	733.96	17.97	12	2.21	53.00	2165.00	50900	20250206	-23.58	6810	20241101	471.22	50900	-23.58	20250206	14920	160.72	20250102	50900	-23.58	20250206	6810	471.22	20241101	0.18	N	160190	500	154 억	1168595	N	N	89	N	03	N
110	20250211	120836	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38700	-250	5	-0.64	25689024450	644455	63.51	38000	41500	37750	50600	27300	38950	39861.67	3.78	-7596	43516	41232	39516	37232	35516	40375	36375	154	11650	500	50	1	30888000	11954	730.19	17.88	12	2.09	53.00	2165.00	50900	20250206	-23.97	6810	20241101	468.28	50900	-23.97	20250206	14920	159.38	20250102	50900	-23.97	20250206	6810	468.28	20241101	0.18	N	160190	500	154 억	1168595	N	N	89	N	03	N
111	20250211	110838	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38600	-350	5	-0.90	24107712950	603429	59.47	38000	41500	37750	50600	27300	38950	39951.25	3.78	-6810	43516	41232	39516	37232	35516	40375	36375	154	11650	500	50	1	30888000	11923	728.30	17.83	12	1.95	53.00	2165.00	50900	20250206	-24.17	6810	20241101	466.81	50900	-24.17	20250206	14920	158.71	20250102	50900	-24.17	20250206	6810	466.81	20241101	0.18	N	160190	500	154 억	1168595	N	N	89	N	03	N
112	20250211	100838	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39400	450	2	1.16	20494987250	510634	50.32	38000	41500	37750	50600	27300	38950	40136.42	3.78	2477	43516	41232	39516	37232	35516	40375	36375	154	11650	500	50	1	30888000	12170	743.40	18.20	12	1.65	53.00	2165.00	50900	20250206	-22.59	6810	20241101	478.56	50900	-22.59	20250206	14920	164.08	20250102	50900	-22.59	20250206	6810	478.56	20241101	0.18	N	160190	500	154 억	1168595	N	N	89	N	03	N
113	20250211	090841	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39000	50	2	0.13	2075273800	54328	5.35	38000	39000	37750	50600	27300	38950	38198.57	3.78	1891	43516	41232	39516	37232	35516	40375	36375	154	11650	500	50	1	30888000	12046	735.85	18.01	12	0.18	53.00	2165.00	50900	20250206	-23.38	6810	20241101	472.69	50900	-23.38	20250206	14920	161.39	20250102	50900	-23.38	20250206	6810	472.69	20241101	0.18	N	160190	500	154 억	1168595	N	N	89	N	03	N
114	20250210	160833	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38950	-1200	5	-2.99	39959585600	1005803	72.88	40150	41800	37800	52100	28150	40150	39729.35	3.91	-39816	45516	42832	40016	37332	34516	41425	35925	154	11950	500	50	1	30888000	12031	734.91	17.99	12	3.26	53.00	2165.00	50900	20250206	-23.48	6810	20241101	471.95	50900	-23.48	20250206	14920	161.06	20250102	50900	-23.48	20250206	6810	471.95	20241101	0.22	N	160190	500	154 억	1208323	N	N	89	N	03	N
115	20250210	150832	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38600	-1550	5	-3.86	39097013500	983621	71.27	40150	41800	37800	52100	28150	40150	39747.90	3.91	-39821	45516	42832	40016	37332	34516	41425	35925	154	11950	500	50	1	30888000	11923	728.30	17.83	12	3.18	53.00	2165.00	50900	20250206	-24.17	6810	20241101	466.81	50900	-24.17	20250206	14920	158.71	20250102	50900	-24.17	20250206	6810	466.81	20241101	0.22	N	160190	500	154 억	1208323	N	N	0	N	03	N
116	20250210	140831	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39050	-1100	5	-2.74	35438282500	888796	64.40	40150	41800	37800	52100	28150	40150	39872.12	3.91	-28434	45516	42832	40016	37332	34516	41425	35925	154	11950	500	50	1	30888000	12062	736.79	18.04	12	2.88	53.00	2165.00	50900	20250206	-23.28	6810	20241101	473.42	50900	-23.28	20250206	14920	161.73	20250102	50900	-23.28	20250206	6810	473.42	20241101	0.22	N	160190	500	154 억	1208323	N	N	0	N	03	N
117	20250210	130834	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40850	700	2	1.74	29906353550	749747	54.33	40150	41800	37800	52100	28150	40150	39888.47	3.91	-20375	45516	42832	40016	37332	34516	41425	35925	154	11950	500	50	1	30888000	12618	770.75	18.87	12	2.43	53.00	2165.00	50900	20250206	-19.74	6810	20241101	499.85	50900	-19.74	20250206	14920	173.79	20250102	50900	-19.74	20250206	6810	499.85	20241101	0.22	N	160190	500	154 억	1208323	N	N	0	N	03	N
118	20250210	120830	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39500	-650	5	-1.62	20391434700	516603	37.43	40150	40950	37800	52100	28150	40150	39471.68	3.91	-11060	45516	42832	40016	37332	34516	41425	35925	154	11950	500	50	1	30888000	12201	745.28	18.24	12	1.67	53.00	2165.00	50900	20250206	-22.40	6810	20241101	480.03	50900	-22.40	20250206	14920	164.75	20250102	50900	-22.40	20250206	6810	480.03	20241101	0.22	N	160190	500	154 억	1208323	N	N	0	N	03	N
119	20250210	110827	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39650	-500	5	-1.25	17108936650	434075	31.45	40150	40950	37800	52100	28150	40150	39414.09	3.91	-11755	45516	42832	40016	37332	34516	41425	35925	154	11950	500	50	1	30888000	12247	748.11	18.31	12	1.41	53.00	2165.00	50900	20250206	-22.10	6810	20241101	482.23	50900	-22.10	20250206	14920	165.75	20250102	50900	-22.10	20250206	6810	482.23	20241101	0.22	N	160190	500	154 억	1208323	N	N	0	N	03	N
120	20250210	100827	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39000	-1150	5	-2.86	14487662900	367051	26.60	40150	40950	37800	52100	28150	40150	39469.76	3.91	-6950	45516	42832	40016	37332	34516	41425	35925	154	11950	500	50	1	30888000	12046	735.85	18.01	12	1.19	53.00	2165.00	50900	20250206	-23.38	6810	20241101	472.69	50900	-23.38	20250206	14920	161.39	20250102	50900	-23.38	20250206	6810	472.69	20241101	0.22	N	160190	500	154 억	1208323	N	N	0	N	03	N
121	20250210	090824	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39750	-400	5	-1.00	3587934900	91113	6.60	40150	40350	38750	52100	28150	40150	39375.88	3.91	6085	45516	42832	40016	37332	34516	41425	35925	154	11950	500	50	1	30888000	12278	750.00	18.36	12	0.29	53.00	2165.00	50900	20250206	-21.91	6810	20241101	483.70	50900	-21.91	20250206	14920	166.42	20250102	50900	-21.91	20250206	6810	483.70	20241101	0.22	N	160190	500	154 억	1208323	N	N	0	N	03	N
122	20250207	160818	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40150	-1900	5	-4.52	53738814250	1363966	92.15	42650	42700	37200	54600	29450	42050	39397.97	4.26	-52850	54483	48266	44683	38466	34883	46475	36675	154	12550	500	50	1	30888000	12402	757.55	18.55	12	4.42	53.00	2165.00	50900	20250206	-21.12	6810	20241101	489.57	50900	-21.12	20250206	14920	169.10	20250102	50900	-21.12	20250206	6810	489.57	20241101	0.22	N	160190	500	154 억	1316471	N	N	343	N	03	N
123	20250207	150819	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39800	-2250	5	-5.35	49834843500	1267017	85.60	42650	42700	37200	54600	29450	42050	39332.24	4.26	-47502	54483	48266	44683	38466	34883	46475	36675	154	12550	500	50	1	30888000	12293	750.94	18.38	12	4.10	53.00	2165.00	50900	20250206	-21.81	6810	20241101	484.43	50900	-21.81	20250206	14920	166.76	20250102	50900	-21.81	20250206	6810	484.43	20241101	0.22	N	160190	500	154 억	1316471	N	N	343	N	03	N
124	20250207	140818	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39600	-2450	5	-5.83	44613931350	1135895	76.74	42650	42700	37200	54600	29450	42050	39276.26	4.26	-45587	54483	48266	44683	38466	34883	46475	36675	154	12550	500	50	1	30888000	12232	747.17	18.29	12	3.68	53.00	2165.00	50900	20250206	-22.20	6810	20241101	481.50	50900	-22.20	20250206	14920	165.42	20250102	50900	-22.20	20250206	6810	481.50	20241101	0.22	N	160190	500	154 억	1316471	N	N	343	N	03	N
125	20250207	130817	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39600	-2450	5	-5.83	40259527350	1024901	69.25	42650	42700	37200	54600	29450	42050	39281.16	4.26	-41971	54483	48266	44683	38466	34883	46475	36675	154	12550	500	50	1	30888000	12232	747.17	18.29	12	3.32	53.00	2165.00	50900	20250206	-22.20	6810	20241101	481.50	50900	-22.20	20250206	14920	165.42	20250102	50900	-22.20	20250206	6810	481.50	20241101	0.22	N	160190	500	154 억	1316471	N	N	343	N	03	N
126	20250207	120816	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38250	-3800	5	-9.04	32702353450	831615	56.19	42650	42700	37200	54600	29450	42050	39323.64	4.26	-35815	54483	48266	44683	38466	34883	46475	36675	154	12550	500	50	1	30888000	11815	721.70	17.67	12	2.69	53.00	2165.00	50900	20250206	-24.85	6810	20241101	461.67	50900	-24.85	20250206	14920	156.37	20250102	50900	-24.85	20250206	6810	461.67	20241101	0.22	N	160190	500	154 억	1316471	N	N	343	N	03	N
127	20250207	110814	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	38350	-3700	5	-8.80	26859230800	677443	45.77	42650	42700	38050	54600	29450	42050	39647.67	4.26	-26901	54483	48266	44683	38466	34883	46475	36675	154	12550	500	50	1	30888000	11846	723.58	17.71	12	2.19	53.00	2165.00	50900	20250206	-24.66	6810	20241101	463.14	50900	-24.66	20250206	14920	157.04	20250102	50900	-24.66	20250206	6810	463.14	20241101	0.22	N	160190	500	154 억	1316471	N	N	343	N	03	N
128	20250207	100817	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	39150	-2900	5	-6.90	16570191250	411024	27.77	42650	42700	38900	54600	29450	42050	40314.07	4.26	-11981	54483	48266	44683	38466	34883	46475	36675	154	12550	500	50	1	30888000	12093	738.68	18.08	12	1.33	53.00	2165.00	50900	20250206	-23.08	6810	20241101	474.89	50900	-23.08	20250206	14920	162.40	20250102	50900	-23.08	20250206	6810	474.89	20241101	0.22	N	160190	500	154 억	1316471	N	N	343	N	03	N
129	20250207	090823	52	100.00	KOSDAQ		전기·전자	N	N	N	N	N	41000	-1050	5	-2.50	2889904050	69969	4.73	42650	42700	40500	54600	29450	42050	41301.76	4.26	-6611	54483	48266	44683	38466	34883	46475	36675	154	12550	500	50	1	30888000	12664	773.58	18.94	12	0.23	53.00	2165.00	50900	20250206	-19.45	6810	20241101	502.06	50900	-19.45	20250206	14920	174.80	20250102	50900	-19.45	20250206	6810	502.06	20241101	0.22	N	160190	500	154 억	1316471	N	N	343	N	03	N
130	20250206	160756	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	42050	50	2	0.12	65489656300	1471253	0.00	47000	50900	41100	54600	29400	42000	44514.98	4.71	-99757	42000	42000	42000	42000	42000	42000	42000	154	12600	500	50	1	30888000	12988	793.40	19.42	12	4.76	53.00	2165.00	50900	20250206	-17.39	6810	20241101	517.47	50900	-17.39	20250206	14920	181.84	20250102	50900	-17.39	20250206	6810	517.47	20241101	0.23	N	160190	500	154 억	1454641	N	N	343	N	03	N
131	20250206	150802	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	42200	200	2	0.48	63990511150	1435679	0.00	47000	50900	41100	54600	29400	42000	44571.60	4.71	-96350	42000	42000	42000	42000	42000	42000	42000	154	12600	500	50	1	30888000	13035	796.23	19.49	12	4.65	53.00	2165.00	50900	20250206	-17.09	6810	20241101	519.68	50900	-17.09	20250206	14920	182.84	20250102	50900	-17.09	20250206	6810	519.68	20241101	0.23	N	160190	500	154 억	1454641	N	N	0	N	03	N
132	20250206	140802	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	43200	1200	2	2.86	60333342150	1350021	0.00	47000	50900	41100	54600	29400	42000	44690.67	4.71	-90831	42000	42000	42000	42000	42000	42000	42000	154	12600	500	50	1	30888000	13344	815.09	19.95	12	4.37	53.00	2165.00	50900	20250206	-15.13	6810	20241101	534.36	50900	-15.13	20250206	14920	189.54	20250102	50900	-15.13	20250206	6810	534.36	20241101	0.23	N	160190	500	154 억	1454641	N	N	0	N	03	N
133	20250206	130758	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	43000	1000	2	2.38	57466267250	1283751	0.00	47000	50900	41100	54600	29400	42000	44764.34	4.71	-85832	42000	42000	42000	42000	42000	42000	42000	154	12600	500	50	1	30888000	13282	811.32	19.86	12	4.16	53.00	2165.00	50900	20250206	-15.52	6810	20241101	531.42	50900	-15.52	20250206	14920	188.20	20250102	50900	-15.52	20250206	6810	531.42	20241101	0.23	N	160190	500	154 억	1454641	N	N	0	N	03	N
134	20250206	120756	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	42500	500	2	1.19	53631951050	1194518	0.00	47000	50900	41100	54600	29400	42000	44898.40	4.71	-76894	42000	42000	42000	42000	42000	42000	42000	154	12600	500	50	1	30888000	13127	801.89	19.63	12	3.87	53.00	2165.00	50900	20250206	-16.50	6810	20241101	524.08	50900	-16.50	20250206	14920	184.85	20250102	50900	-16.50	20250206	6810	524.08	20241101	0.23	N	160190	500	154 억	1454641	N	N	0	N	03	N
135	20250206	110751	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	42350	350	2	0.83	50307257900	1116339	0.00	47000	50900	41100	54600	29400	42000	45064.50	4.71	-66950	42000	42000	42000	42000	42000	42000	42000	154	12600	500	50	1	30888000	13081	799.06	19.56	12	3.61	53.00	2165.00	50900	20250206	-16.80	6810	20241101	521.88	50900	-16.80	20250206	14920	183.85	20250102	50900	-16.80	20250206	6810	521.88	20241101	0.23	N	160190	500	154 억	1454641	N	N	0	N	03	N
136	20250206	100752	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	43150	1150	2	2.74	39485799000	858570	0.00	47000	50900	42350	54600	29400	42000	45990.19	4.71	-51842	42000	42000	42000	42000	42000	42000	42000	154	12600	500	50	1	30888000	13328	814.15	19.93	12	2.78	53.00	2165.00	50900	20250206	-15.23	6810	20241101	533.63	50900	-15.23	20250206	14920	189.21	20250102	50900	-15.23	20250206	6810	533.63	20241101	0.23	N	160190	500	154 억	1454641	N	N	0	N	03	N
137	20250206	090802	52	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	47100	5100	2	12.14	15566893900	323710	0.00	47000	50900	46100	54600	29400	42000	48089.01	4.71	-9890	42000	42000	42000	42000	42000	42000	42000	154	12600	500	50	1	30888000	14548	888.68	21.76	12	1.05	53.00	2165.00	50900	20250206	-7.47	6810	20241101	591.63	50900	-7.47	20250206	14920	215.68	20250102	50900	-7.47	20250206	6810	591.63	20241101	0.23	N	160190	500	154 억	1454641	N	N	0	N	03	N
138	20250205	160749	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	4.71	0	45433	43716	41633	39916	37833	44575	40775	154	12600	500	50	1	30888000	12973	792.45	19.40	12	0.00	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.23	N	160190	500	154 억	1454641	N	N	460	N	03	N
139	20250205	150753	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	4.71	0	45433	43716	41633	39916	37833	44575	40775	154	12600	500	50	1	30888000	12973	792.45	19.40	12	0.00	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.23	N	160190	500	154 억	1454641	N	N	460	N	03	N
140	20250205	140751	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	4.71	0	45433	43716	41633	39916	37833	44575	40775	154	12600	500	50	1	30888000	12973	792.45	19.40	12	0.00	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.23	N	160190	500	154 억	1454641	N	N	460	N	03	N
141	20250205	130750	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	4.71	0	45433	43716	41633	39916	37833	44575	40775	154	12600	500	50	1	30888000	12973	792.45	19.40	12	0.00	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.23	N	160190	500	154 억	1454641	N	N	460	N	03	N
142	20250205	120754	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	4.71	0	45433	43716	41633	39916	37833	44575	40775	154	12600	500	50	1	30888000	12973	792.45	19.40	12	0.00	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.23	N	160190	500	154 억	1454641	N	N	460	N	03	N
143	20250205	110750	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	4.71	0	45433	43716	41633	39916	37833	44575	40775	154	12600	500	50	1	30888000	12973	792.45	19.40	12	0.00	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.23	N	160190	500	154 억	1454641	N	N	460	N	03	N
144	20250205	100759	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	4.71	0	45433	43716	41633	39916	37833	44575	40775	154	12600	500	50	1	30888000	12973	792.45	19.40	12	0.00	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.23	N	160190	500	154 억	1454641	N	N	460	N	03	N
145	20250205	090802	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	4.71	0	45433	43716	41633	39916	37833	44575	40775	154	12600	500	50	1	30888000	12973	792.45	19.40	12	0.00	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.23	N	160190	500	154 억	1454641	N	N	460	N	03	N
146	20250204	160732	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	950	2	2.31	36939012800	893069	43.03	40650	43350	39550	53300	28750	41050	41359.61	4.78	-25718	50683	45866	41383	36566	32083	48275	38975	154	12250	500	50	1	30888000	12973	792.45	19.40	12	2.89	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.24	N	160190	500	154 억	1476401	N	N	460	N	02	N
147	20250204	150744	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	41150	100	2	0.24	35576696200	860284	41.45	40650	43350	39550	53300	28750	41050	41354.65	4.78	-23152	50683	45866	41383	36566	32083	48275	38975	154	12250	500	50	1	30888000	12710	776.42	19.01	12	2.79	53.00	2165.00	46200	20250203	-10.93	6810	20241101	504.26	46200	-10.93	20250203	14920	175.80	20250102	46200	-10.93	20250203	6810	504.26	20241101	0.24	N	160190	500	154 억	1476401	N	N	43	N	02	N
148	20250204	140743	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40700	-350	5	-0.85	32557872350	786045	37.87	40650	43350	39550	53300	28750	41050	41419.93	4.78	-13043	50683	45866	41383	36566	32083	48275	38975	154	12250	500	50	1	30888000	12571	767.92	18.80	12	2.54	53.00	2165.00	46200	20250203	-11.90	6810	20241101	497.65	46200	-11.90	20250203	14920	172.79	20250102	46200	-11.90	20250203	6810	497.65	20241101	0.24	N	160190	500	154 억	1476401	N	N	43	N	02	N
149	20250204	130746	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	41550	500	2	1.22	30463516200	735232	35.42	40650	43350	39550	53300	28750	41050	41433.96	4.78	-722	50683	45866	41383	36566	32083	48275	38975	154	12250	500	50	1	30888000	12834	783.96	19.19	12	2.38	53.00	2165.00	46200	20250203	-10.06	6810	20241101	510.13	46200	-10.06	20250203	14920	178.49	20250102	46200	-10.06	20250203	6810	510.13	20241101	0.24	N	160190	500	154 억	1476401	N	N	43	N	02	N
150	20250204	120752	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	42000	950	2	2.31	28651676200	691780	33.33	40650	43350	39550	53300	28750	41050	41417.40	4.78	-6798	50683	45866	41383	36566	32083	48275	38975	154	12250	500	50	1	30888000	12973	792.45	19.40	12	2.24	53.00	2165.00	46200	20250203	-9.09	6810	20241101	516.74	46200	-9.09	20250203	14920	181.50	20250102	46200	-9.09	20250203	6810	516.74	20241101	0.24	N	160190	500	154 억	1476401	N	N	43	N	02	N
151	20250204	110735	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	41750	700	2	1.71	24463551950	592840	28.56	40650	43350	39550	53300	28750	41050	41265.07	4.78	-17111	50683	45866	41383	36566	32083	48275	38975	154	12250	500	50	1	30888000	12896	787.74	19.28	12	1.92	53.00	2165.00	46200	20250203	-9.63	6810	20241101	513.07	46200	-9.63	20250203	14920	179.83	20250102	46200	-9.63	20250203	6810	513.07	20241101	0.24	N	160190	500	154 억	1476401	N	N	43	N	02	N
152	20250204	100741	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	41100	50	2	0.12	20730497300	502695	24.22	40650	43350	39550	53300	28750	41050	41238.77	4.78	-35956	50683	45866	41383	36566	32083	48275	38975	154	12250	500	50	1	30888000	12695	775.47	18.98	12	1.63	53.00	2165.00	46200	20250203	-11.04	6810	20241101	503.52	46200	-11.04	20250203	14920	175.47	20250102	46200	-11.04	20250203	6810	503.52	20241101	0.24	N	160190	500	154 억	1476401	N	N	43	N	02	N
153	20250204	090742	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	40300	-750	5	-1.83	4258629250	104135	5.02	40650	41900	40000	53300	28750	41050	40895.06	4.78	-9288	50683	45866	41383	36566	32083	48275	38975	154	12250	500	50	1	30888000	12448	760.38	18.61	12	0.34	53.00	2165.00	46200	20250203	-12.77	6810	20241101	491.78	46200	-12.77	20250203	14920	170.11	20250102	46200	-12.77	20250203	6810	491.78	20241101	0.24	N	160190	500	154 억	1476401	N	N	43	N	02	N

69 KiB Raw Blame History

69 KiB

Raw Blame History