KissMeData/440110/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	-750	5	-4.83	4034325240	271078	155.19	15250	15300	14760	20150	10870	15520	14882.90	8.36	-55101	16480	16000	15670	15190	14860	15835	15025	49	4630	100	11170	10	1	49362076	7291	-11.60	3.90	12	0.55	-1273.00	3792.00	24650	20240613	-40.08	11420	20240909	29.33	19270	-23.35	20250219	13620	8.44	20250212	24650	-40.08	20240613	11420	29.33	20240909	0.33	N	440110	100	49 억	4127583	N	N	19	N	N
3	20250228	151408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14790	-730	5	-4.70	3800911650	255282	146.14	15250	15300	14760	20150	10870	15520	14889.07	8.36	-49104	16480	16000	15670	15190	14860	15835	15025	49	4630	100	11170	10	1	49362076	7301	-11.62	3.90	12	0.52	-1273.00	3792.00	24650	20240613	-40.00	11420	20240909	29.51	19270	-23.25	20250219	13620	8.59	20250212	24650	-40.00	20240613	11420	29.51	20240909	0.33	N	440110	100	49 억	4127583	N	N	0	N	N
4	20250228	141409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	-660	5	-4.25	3333557260	223734	128.08	15250	15300	14760	20150	10870	15520	14899.65	8.36	-39363	16480	16000	15670	15190	14860	15835	15025	49	4630	100	11170	10	1	49362076	7335	-11.67	3.92	12	0.45	-1273.00	3792.00	24650	20240613	-39.72	11420	20240909	30.12	19270	-22.89	20250219	13620	9.10	20250212	24650	-39.72	20240613	11420	30.12	20240909	0.33	N	440110	100	49 억	4127583	N	N	0	N	N
5	20250228	131401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	-720	5	-4.64	2844754150	190988	109.34	15250	15300	14760	20150	10870	15520	14894.94	8.36	-40532	16480	16000	15670	15190	14860	15835	15025	49	4630	100	11170	10	1	49362076	7306	-11.63	3.90	12	0.39	-1273.00	3792.00	24650	20240613	-39.96	11420	20240909	29.60	19270	-23.20	20250219	13620	8.66	20250212	24650	-39.96	20240613	11420	29.60	20240909	0.33	N	440110	100	49 억	4127583	N	N	0	N	N
6	20250228	121354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	-650	5	-4.19	2234908050	149855	85.79	15250	15300	14800	20150	10870	15520	14913.80	8.36	-34995	16480	16000	15670	15190	14860	15835	15025	49	4630	100	11170	10	1	49362076	7340	-11.68	3.92	12	0.30	-1273.00	3792.00	24650	20240613	-39.68	11420	20240909	30.21	19270	-22.83	20250219	13620	9.18	20250212	24650	-39.68	20240613	11420	30.21	20240909	0.33	N	440110	100	49 억	4127583	N	N	0	N	N
7	20250228	111358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	-680	5	-4.38	1969269310	131958	75.54	15250	15300	14800	20150	10870	15520	14923.46	8.36	-31122	16480	16000	15670	15190	14860	15835	15025	49	4630	100	11170	10	1	49362076	7325	-11.66	3.91	12	0.27	-1273.00	3792.00	24650	20240613	-39.80	11420	20240909	29.95	19270	-22.99	20250219	13620	8.96	20250212	24650	-39.80	20240613	11420	29.95	20240909	0.33	N	440110	100	49 억	4127583	N	N	0	N	N
8	20250228	101356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-700	5	-4.51	1513557490	101239	57.96	15250	15300	14820	20150	10870	15520	14950.34	8.36	-19659	16480	16000	15670	15190	14860	15835	15025	49	4630	100	11170	10	1	49362076	7315	-11.64	3.91	12	0.21	-1273.00	3792.00	24650	20240613	-39.88	11420	20240909	29.77	19270	-23.09	20250219	13620	8.81	20250212	24650	-39.88	20240613	11420	29.77	20240909	0.33	N	440110	100	49 억	4127583	N	N	0	N	N
9	20250228	091403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	-560	5	-3.61	525881000	35006	20.04	15250	15300	14910	20150	10870	15520	15022.60	8.36	-5524	16480	16000	15670	15190	14860	15835	15025	49	4630	100	11170	10	1	49362076	7385	-11.75	3.95	12	0.07	-1273.00	3792.00	24650	20240613	-39.31	11420	20240909	31.00	19270	-22.37	20250219	13620	9.84	20250212	24650	-39.31	20240613	11420	31.00	20240909	0.33	N	440110	100	49 억	4127583	N	N	0	N	N
10	20250227	161345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15520	-380	5	-2.39	2697339910	173440	84.70	15900	16150	15340	20650	11130	15900	15552.02	8.42	-32075	16653	16276	16003	15626	15353	16140	15490	49	4750	100	11440	10	1	49362076	7661	-12.19	4.09	12	0.35	-1273.00	3792.00	24650	20240613	-37.04	11420	20240909	35.90	19270	-19.46	20250219	13620	13.95	20250212	24650	-37.04	20240613	11420	35.90	20240909	0.34	N	440110	100	49 억	4157959	N	N	178	N	N
11	20250227	151347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15480	-420	5	-2.64	2536690290	163078	79.64	15900	16150	15340	20650	11130	15900	15555.07	8.42	-32368	16653	16276	16003	15626	15353	16140	15490	49	4750	100	11440	10	1	49362076	7641	-12.16	4.08	12	0.33	-1273.00	3792.00	24650	20240613	-37.20	11420	20240909	35.55	19270	-19.67	20250219	13620	13.66	20250212	24650	-37.20	20240613	11420	35.55	20240909	0.34	N	440110	100	49 억	4157959	N	N	178	N	N
12	20250227	141349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15600	-300	5	-1.89	2191358950	140804	68.76	15900	16150	15340	20650	11130	15900	15563.19	8.42	-28308	16653	16276	16003	15626	15353	16140	15490	49	4750	100	11440	10	1	49362076	7700	-12.25	4.11	12	0.29	-1273.00	3792.00	24650	20240613	-36.71	11420	20240909	36.60	19270	-19.05	20250219	13620	14.54	20250212	24650	-36.71	20240613	11420	36.60	20240909	0.34	N	440110	100	49 억	4157959	N	N	178	N	N
13	20250227	131348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15390	-510	5	-3.21	2030806810	130417	63.69	15900	16150	15340	20650	11130	15900	15571.64	8.42	-27524	16653	16276	16003	15626	15353	16140	15490	49	4750	100	11440	10	1	49362076	7597	-12.09	4.06	12	0.26	-1273.00	3792.00	24650	20240613	-37.57	11420	20240909	34.76	19270	-20.13	20250219	13620	13.00	20250212	24650	-37.57	20240613	11420	34.76	20240909	0.34	N	440110	100	49 억	4157959	N	N	178	N	N
14	20250227	121344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15420	-480	5	-3.02	1737537430	111422	54.41	15900	16150	15340	20650	11130	15900	15594.20	8.42	-21800	16653	16276	16003	15626	15353	16140	15490	49	4750	100	11440	10	1	49362076	7612	-12.11	4.07	12	0.23	-1273.00	3792.00	24650	20240613	-37.44	11420	20240909	35.03	19270	-19.98	20250219	13620	13.22	20250212	24650	-37.44	20240613	11420	35.03	20240909	0.34	N	440110	100	49 억	4157959	N	N	178	N	N
15	20250227	111356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15400	-500	5	-3.14	1393788990	89129	43.53	15900	16150	15340	20650	11130	15900	15637.88	8.42	-18628	16653	16276	16003	15626	15353	16140	15490	49	4750	100	11440	10	1	49362076	7602	-12.10	4.06	12	0.18	-1273.00	3792.00	24650	20240613	-37.53	11420	20240909	34.85	19270	-20.08	20250219	13620	13.07	20250212	24650	-37.53	20240613	11420	34.85	20240909	0.34	N	440110	100	49 억	4157959	N	N	178	N	N
16	20250227	101431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15670	-230	5	-1.45	779118200	49387	24.12	15900	16150	15560	20650	11130	15900	15775.78	8.42	-10079	16653	16276	16003	15626	15353	16140	15490	49	4750	100	11440	10	1	49362076	7735	-12.31	4.13	12	0.10	-1273.00	3792.00	24650	20240613	-36.43	11420	20240909	37.22	19270	-18.68	20250219	13620	15.05	20250212	24650	-36.43	20240613	11420	37.22	20240909	0.34	N	440110	100	49 억	4157959	N	N	178	N	N
17	20250227	091454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	10	2	0.06	185161630	11579	5.65	15900	16150	15900	20650	11130	15900	15991.16	8.42	-2275	16653	16276	16003	15626	15353	16140	15490	49	4750	100	11440	10	1	49362076	7854	-12.50	4.20	12	0.02	-1273.00	3792.00	24650	20240613	-35.46	11420	20240909	39.32	19270	-17.44	20250219	13620	16.81	20250212	24650	-35.46	20240613	11420	39.32	20240909	0.34	N	440110	100	49 억	4157959	N	N	178	N	N
18	20250226	161346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	-500	5	-3.05	3273546750	204488	106.90	16290	16380	15730	21300	11480	16400	16008.45	8.51	-43934	17166	16782	16346	15962	15526	16975	16155	49	4900	100	11800	10	1	49362076	7849	-12.49	4.19	12	0.41	-1273.00	3792.00	24650	20240613	-35.50	11420	20240909	39.23	19270	-17.49	20250219	13620	16.74	20250212	24650	-35.50	20240613	11420	39.23	20240909	0.35	N	440110	100	49 억	4201966	N	N	178	N	N
19	20250226	151353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	-420	5	-2.56	3196419790	199642	104.36	16290	16380	15730	21300	11480	16400	16010.66	8.51	-42025	17166	16782	16346	15962	15526	16975	16155	49	4900	100	11800	10	1	49362076	7888	-12.55	4.21	12	0.40	-1273.00	3792.00	24650	20240613	-35.17	11420	20240909	39.93	19270	-17.07	20250219	13620	17.33	20250212	24650	-35.17	20240613	11420	39.93	20240909	0.35	N	440110	100	49 억	4201966	N	N	239	N	N
20	20250226	141352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	-410	5	-2.50	2829837530	176640	92.34	16290	16380	15730	21300	11480	16400	16020.25	8.51	-41447	17166	16782	16346	15962	15526	16975	16155	49	4900	100	11800	10	1	49362076	7893	-12.56	4.22	12	0.36	-1273.00	3792.00	24650	20240613	-35.13	11420	20240909	40.02	19270	-17.02	20250219	13620	17.40	20250212	24650	-35.13	20240613	11420	40.02	20240909	0.35	N	440110	100	49 억	4201966	N	N	239	N	N
21	20250226	131348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15880	-520	5	-3.17	2599472130	162170	84.77	16290	16380	15730	21300	11480	16400	16029.18	8.51	-36836	17166	16782	16346	15962	15526	16975	16155	49	4900	100	11800	10	1	49362076	7839	-12.47	4.19	12	0.33	-1273.00	3792.00	24650	20240613	-35.58	11420	20240909	39.05	19270	-17.59	20250219	13620	16.59	20250212	24650	-35.58	20240613	11420	39.05	20240909	0.35	N	440110	100	49 억	4201966	N	N	239	N	N
22	20250226	121348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	-250	5	-1.52	2197672530	137074	71.66	16290	16380	15730	21300	11480	16400	16032.61	8.51	-30749	17166	16782	16346	15962	15526	16975	16155	49	4900	100	11800	10	1	49362076	7972	-12.69	4.26	12	0.28	-1273.00	3792.00	24650	20240613	-34.48	11420	20240909	41.42	19270	-16.19	20250219	13620	18.58	20250212	24650	-34.48	20240613	11420	41.42	20240909	0.35	N	440110	100	49 억	4201966	N	N	239	N	N
23	20250226	111346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	-260	5	-1.59	1982753060	123786	64.71	16290	16380	15730	21300	11480	16400	16017.43	8.51	-29092	17166	16782	16346	15962	15526	16975	16155	49	4900	100	11800	10	1	49362076	7967	-12.68	4.26	12	0.25	-1273.00	3792.00	24650	20240613	-34.52	11420	20240909	41.33	19270	-16.24	20250219	13620	18.50	20250212	24650	-34.52	20240613	11420	41.33	20240909	0.35	N	440110	100	49 억	4201966	N	N	239	N	N
24	20250226	101343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	-480	5	-2.93	1120841740	69677	36.42	16290	16380	15900	21300	11480	16400	16086.02	8.51	-12163	17166	16782	16346	15962	15526	16975	16155	49	4900	100	11800	10	1	49362076	7858	-12.51	4.20	12	0.14	-1273.00	3792.00	24650	20240613	-35.42	11420	20240909	39.40	19270	-17.38	20250219	13620	16.89	20250212	24650	-35.42	20240613	11420	39.40	20240909	0.35	N	440110	100	49 억	4201966	N	N	239	N	N
25	20250226	091356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	-110	5	-0.67	141219740	8694	4.54	16290	16350	16150	21300	11480	16400	16242.41	8.51	-705	17166	16782	16346	15962	15526	16975	16155	49	4900	100	11800	10	1	49362076	8041	-12.80	4.30	12	0.02	-1273.00	3792.00	24650	20240613	-33.91	11420	20240909	42.64	19270	-15.46	20250219	13620	19.60	20250212	24650	-33.91	20240613	11420	42.64	20240909	0.35	N	440110	100	49 억	4201966	N	N	239	N	N
26	20250225	161336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	20	2	0.12	3110514140	190073	66.68	16200	16730	15910	21250	11470	16380	16364.82	8.51	-7063	17353	16866	16593	16106	15833	16730	15970	49	4870	100	11790	10	1	49362076	8095	-12.88	4.32	12	0.39	-1273.00	3792.00	24650	20240613	-33.47	11420	20240909	43.61	19270	-14.89	20250219	13620	20.41	20250212	24650	-33.47	20240613	11420	43.61	20240909	0.35	N	440110	100	49 억	4199752	N	N	239	N	N
27	20250225	151336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	-60	5	-0.37	3038377300	185672	65.13	16200	16730	15910	21250	11470	16380	16364.21	8.51	-7425	17353	16866	16593	16106	15833	16730	15970	49	4870	100	11790	10	1	49362076	8056	-12.82	4.30	12	0.38	-1273.00	3792.00	24650	20240613	-33.79	11420	20240909	42.91	19270	-15.31	20250219	13620	19.82	20250212	24650	-33.79	20240613	11420	42.91	20240909	0.35	N	440110	100	49 억	4199752	N	N	21	N	N
28	20250225	141334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16310	-70	5	-0.43	2578021560	157484	55.25	16200	16730	15910	21250	11470	16380	16370.05	8.51	-9654	17353	16866	16593	16106	15833	16730	15970	49	4870	100	11790	10	1	49362076	8051	-12.81	4.30	12	0.32	-1273.00	3792.00	24650	20240613	-33.83	11420	20240909	42.82	19270	-15.36	20250219	13620	19.75	20250212	24650	-33.83	20240613	11420	42.82	20240909	0.35	N	440110	100	49 억	4199752	N	N	21	N	N
29	20250225	131341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	-20	5	-0.12	2340708560	142987	50.16	16200	16730	15910	21250	11470	16380	16370.07	8.51	-4694	17353	16866	16593	16106	15833	16730	15970	49	4870	100	11790	10	1	49362076	8076	-12.85	4.31	12	0.29	-1273.00	3792.00	24650	20240613	-33.63	11420	20240909	43.26	19270	-15.10	20250219	13620	20.12	20250212	24650	-33.63	20240613	11420	43.26	20240909	0.35	N	440110	100	49 억	4199752	N	N	21	N	N
30	20250225	121337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16330	-50	5	-0.31	2185837940	133500	46.83	16200	16730	15910	21250	11470	16380	16373.31	8.51	-3485	17353	16866	16593	16106	15833	16730	15970	49	4870	100	11790	10	1	49362076	8061	-12.83	4.31	12	0.27	-1273.00	3792.00	24650	20240613	-33.75	11420	20240909	42.99	19270	-15.26	20250219	13620	19.90	20250212	24650	-33.75	20240613	11420	42.99	20240909	0.35	N	440110	100	49 억	4199752	N	N	21	N	N
31	20250225	111335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	250	2	1.53	1653174360	101423	35.58	16200	16650	15910	21250	11470	16380	16299.73	8.51	9289	17353	16866	16593	16106	15833	16730	15970	49	4870	100	11790	10	1	49362076	8209	-13.06	4.39	12	0.21	-1273.00	3792.00	24650	20240613	-32.54	11420	20240909	45.62	19270	-13.70	20250219	13620	22.10	20250212	24650	-32.54	20240613	11420	45.62	20240909	0.35	N	440110	100	49 억	4199752	N	N	21	N	N
32	20250225	101334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	-30	5	-0.18	1045398990	64660	22.68	16200	16520	15910	21250	11470	16380	16167.33	8.51	3871	17353	16866	16593	16106	15833	16730	15970	49	4870	100	11790	10	1	49362076	8071	-12.84	4.31	12	0.13	-1273.00	3792.00	24650	20240613	-33.67	11420	20240909	43.17	19270	-15.15	20250219	13620	20.04	20250212	24650	-33.67	20240613	11420	43.17	20240909	0.35	N	440110	100	49 억	4199752	N	N	21	N	N
33	20250225	091342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16080	-300	5	-1.83	508087720	31632	11.10	16200	16260	15910	21250	11470	16380	16061.55	8.51	5406	17353	16866	16593	16106	15833	16730	15970	49	4870	100	11790	10	1	49362076	7937	-12.63	4.24	12	0.06	-1273.00	3792.00	24650	20240613	-34.77	11420	20240909	40.81	19270	-16.55	20250219	13620	18.06	20250212	24650	-34.77	20240613	11420	40.81	20240909	0.35	N	440110	100	49 억	4199752	N	N	21	N	N
34	20250224	161325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	-910	5	-5.26	4706267910	284496	105.65	17000	17080	16320	22450	12110	17290	16540.98	8.55	-23711	17963	17626	17163	16826	16363	17795	16995	49	5160	100	12440	10	1	49362076	8086	-12.87	4.32	12	0.58	-1273.00	3792.00	24650	20240613	-33.55	11420	20240909	43.43	19270	-15.00	20250219	13620	20.26	20250212	24650	-33.55	20240613	11420	43.43	20240909	0.34	N	440110	100	49 억	4221532	N	N	10	N	N
35	20250224	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	-940	5	-5.44	4491010530	271331	100.76	17000	17080	16350	22450	12110	17290	16550.16	8.55	-22049	17963	17626	17163	16826	16363	17795	16995	49	5160	100	12440	10	1	49362076	8071	-12.84	4.31	12	0.55	-1273.00	3792.00	24650	20240613	-33.67	11420	20240909	43.17	19270	-15.15	20250219	13620	20.04	20250212	24650	-33.67	20240613	11420	43.17	20240909	0.34	N	440110	100	49 억	4221532	N	N	625	N	N
36	20250224	141322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	-910	5	-5.26	3980682190	240152	89.18	17000	17080	16360	22450	12110	17290	16573.91	8.55	-17938	17963	17626	17163	16826	16363	17795	16995	49	5160	100	12440	10	1	49362076	8086	-12.87	4.32	12	0.49	-1273.00	3792.00	24650	20240613	-33.55	11420	20240909	43.43	19270	-15.00	20250219	13620	20.26	20250212	24650	-33.55	20240613	11420	43.43	20240909	0.34	N	440110	100	49 억	4221532	N	N	625	N	N
37	20250224	131325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-790	5	-4.57	3418311250	205905	76.47	17000	17080	16400	22450	12110	17290	16599.41	8.55	-8218	17963	17626	17163	16826	16363	17795	16995	49	5160	100	12440	10	1	49362076	8145	-12.96	4.35	12	0.42	-1273.00	3792.00	24650	20240613	-33.06	11420	20240909	44.48	19270	-14.37	20250219	13620	21.15	20250212	24650	-33.06	20240613	11420	44.48	20240909	0.34	N	440110	100	49 억	4221532	N	N	625	N	N
38	20250224	121322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16450	-840	5	-4.86	3151178130	189696	70.45	17000	17080	16400	22450	12110	17290	16609.60	8.55	-5231	17963	17626	17163	16826	16363	17795	16995	49	5160	100	12440	10	1	49362076	8120	-12.92	4.34	12	0.38	-1273.00	3792.00	24650	20240613	-33.27	11420	20240909	44.05	19270	-14.63	20250219	13620	20.78	20250212	24650	-33.27	20240613	11420	44.05	20240909	0.34	N	440110	100	49 억	4221532	N	N	625	N	N
39	20250224	111319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16480	-810	5	-4.68	2605635450	156507	58.12	17000	17080	16450	22450	12110	17290	16646.24	8.55	5623	17963	17626	17163	16826	16363	17795	16995	49	5160	100	12440	10	1	49362076	8135	-12.95	4.35	12	0.32	-1273.00	3792.00	24650	20240613	-33.14	11420	20240909	44.31	19270	-14.48	20250219	13620	21.00	20250212	24650	-33.14	20240613	11420	44.31	20240909	0.34	N	440110	100	49 억	4221532	N	N	625	N	N
40	20250224	101318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	-530	5	-3.07	1831969200	109738	40.75	17000	17080	16560	22450	12110	17290	16690.79	8.55	8229	17963	17626	17163	16826	16363	17795	16995	49	5160	100	12440	10	1	49362076	8273	-13.17	4.42	12	0.22	-1273.00	3792.00	24650	20240613	-32.01	11420	20240909	46.76	19270	-13.03	20250219	13620	23.05	20250212	24650	-32.01	20240613	11420	46.76	20240909	0.34	N	440110	100	49 억	4221532	N	N	625	N	N
41	20250224	091326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	-600	5	-3.47	791577350	47199	17.53	17000	17080	16590	22450	12110	17290	16764.46	8.55	-4843	17963	17626	17163	16826	16363	17795	16995	49	5160	100	12440	10	1	49362076	8239	-13.11	4.40	12	0.10	-1273.00	3792.00	24650	20240613	-32.29	11420	20240909	46.15	19270	-13.39	20250219	13620	22.54	20250212	24650	-32.29	20240613	11420	46.15	20240909	0.34	N	440110	100	49 억	4221532	N	N	625	N	N
42	20250221	161313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	-110	5	-0.63	4525542370	264500	67.86	17180	17500	16700	22600	12180	17400	17108.62	8.52	17487	18160	17780	17540	17160	16920	17660	17040	49	5200	100	12520	10	1	49362076	8535	-13.58	4.56	12	0.54	-1273.00	3792.00	24650	20240613	-29.86	11420	20240909	51.40	19270	-10.28	20250219	13620	26.95	20250212	24650	-29.86	20240613	11420	51.40	20240909	0.33	N	440110	100	49 억	4207266	N	N	625	N	N
43	20250221	151319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	-250	5	-1.44	4360430840	254932	65.41	17180	17500	16700	22600	12180	17400	17104.28	8.52	17246	18160	17780	17540	17160	16920	17660	17040	49	5200	100	12520	10	1	49362076	8466	-13.47	4.52	12	0.52	-1273.00	3792.00	24650	20240613	-30.43	11420	20240909	50.18	19270	-11.00	20250219	13620	25.92	20250212	24650	-30.43	20240613	11420	50.18	20240909	0.33	N	440110	100	49 억	4207266	N	N	29	N	N
44	20250221	141319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	-400	5	-2.30	3847069800	224903	57.70	17180	17500	16700	22600	12180	17400	17105.45	8.52	11073	18160	17780	17540	17160	16920	17660	17040	49	5200	100	12520	10	1	49362076	8392	-13.35	4.48	12	0.46	-1273.00	3792.00	24650	20240613	-31.03	11420	20240909	48.86	19270	-11.78	20250219	13620	24.82	20250212	24650	-31.03	20240613	11420	48.86	20240909	0.33	N	440110	100	49 억	4207266	N	N	29	N	N
45	20250221	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17060	-340	5	-1.95	3646318940	213112	54.68	17180	17500	16700	22600	12180	17400	17109.86	8.52	15299	18160	17780	17540	17160	16920	17660	17040	49	5200	100	12520	10	1	49362076	8421	-13.40	4.50	12	0.43	-1273.00	3792.00	24650	20240613	-30.79	11420	20240909	49.39	19270	-11.47	20250219	13620	25.26	20250212	24650	-30.79	20240613	11420	49.39	20240909	0.33	N	440110	100	49 억	4207266	N	N	29	N	N
46	20250221	121319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	-280	5	-1.61	3353422130	195972	50.28	17180	17500	16700	22600	12180	17400	17111.72	8.52	16618	18160	17780	17540	17160	16920	17660	17040	49	5200	100	12520	10	1	49362076	8451	-13.45	4.51	12	0.40	-1273.00	3792.00	24650	20240613	-30.55	11420	20240909	49.91	19270	-11.16	20250219	13620	25.70	20250212	24650	-30.55	20240613	11420	49.91	20240909	0.33	N	440110	100	49 억	4207266	N	N	29	N	N
47	20250221	111315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	-260	5	-1.49	3180595930	185863	47.69	17180	17500	16700	22600	12180	17400	17112.57	8.52	17206	18160	17780	17540	17160	16920	17660	17040	49	5200	100	12520	10	1	49362076	8461	-13.46	4.52	12	0.38	-1273.00	3792.00	24650	20240613	-30.47	11420	20240909	50.09	19270	-11.05	20250219	13620	25.84	20250212	24650	-30.47	20240613	11420	50.09	20240909	0.33	N	440110	100	49 억	4207266	N	N	29	N	N
48	20250221	101318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17250	-150	5	-0.86	2596625140	151764	38.94	17180	17500	16700	22600	12180	17400	17109.60	8.52	24906	18160	17780	17540	17160	16920	17660	17040	49	5200	100	12520	10	1	49362076	8515	-13.55	4.55	12	0.31	-1273.00	3792.00	24650	20240613	-30.02	11420	20240909	51.05	19270	-10.48	20250219	13620	26.65	20250212	24650	-30.02	20240613	11420	51.05	20240909	0.33	N	440110	100	49 억	4207266	N	N	29	N	N
49	20250221	091320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	-300	5	-1.72	460785080	26793	6.87	17180	17440	17090	22600	12180	17400	17197.88	8.52	8110	18160	17780	17540	17160	16920	17660	17040	49	5200	100	12520	10	1	49362076	8441	-13.43	4.51	12	0.05	-1273.00	3792.00	24650	20240613	-30.63	11420	20240909	49.74	19270	-11.26	20250219	13620	25.55	20250212	24650	-30.63	20240613	11420	49.74	20240909	0.33	N	440110	100	49 억	4207266	N	N	29	N	N
50	20250220	161308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	-330	5	-1.86	6789576510	387935	18.92	17720	17920	17300	23000	12420	17730	17501.92	8.57	-28195	20903	19316	17683	16096	14463	20110	16890	49	5270	100	12760	10	1	49362076	8589	-13.67	4.59	12	0.79	-1273.00	3792.00	24650	20240613	-29.41	11420	20240909	52.36	19270	-9.70	20250219	13620	27.75	20250212	24650	-29.41	20240613	11420	52.36	20240909	0.33	N	440110	100	49 억	4232793	N	N	29	N	N
51	20250220	151314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17350	-380	5	-2.14	6283966160	358825	17.50	17720	17920	17300	23000	12420	17730	17512.46	8.57	-20027	20903	19316	17683	16096	14463	20110	16890	49	5270	100	12760	10	1	49362076	8564	-13.63	4.58	12	0.73	-1273.00	3792.00	24650	20240613	-29.61	11420	20240909	51.93	19270	-9.96	20250219	13620	27.39	20250212	24650	-29.61	20240613	11420	51.93	20240909	0.33	N	440110	100	49 억	4232793	N	N	4188	N	N
52	20250220	141313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17610	-120	5	-0.68	4437730680	252627	12.32	17720	17920	17310	23000	12420	17730	17566.17	8.57	19273	20903	19316	17683	16096	14463	20110	16890	49	5270	100	12760	10	1	49362076	8693	-13.83	4.64	12	0.51	-1273.00	3792.00	24650	20240613	-28.56	11420	20240909	54.20	19270	-8.61	20250219	13620	29.30	20250212	24650	-28.56	20240613	11420	54.20	20240909	0.33	N	440110	100	49 억	4232793	N	N	4188	N	N
53	20250220	131310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17670	-60	5	-0.34	3611812570	206019	10.05	17720	17860	17310	23000	12420	17730	17531.20	8.57	25144	20903	19316	17683	16096	14463	20110	16890	49	5270	100	12760	10	1	49362076	8722	-13.88	4.66	12	0.42	-1273.00	3792.00	24650	20240613	-28.32	11420	20240909	54.73	19270	-8.30	20250219	13620	29.74	20250212	24650	-28.32	20240613	11420	54.73	20240909	0.33	N	440110	100	49 억	4232793	N	N	4188	N	N
54	20250220	121312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17570	-160	5	-0.90	3368008960	192208	9.37	17720	17860	17310	23000	12420	17730	17522.45	8.57	25368	20903	19316	17683	16096	14463	20110	16890	49	5270	100	12760	10	1	49362076	8673	-13.80	4.63	12	0.39	-1273.00	3792.00	24650	20240613	-28.72	11420	20240909	53.85	19270	-8.82	20250219	13620	29.00	20250212	24650	-28.72	20240613	11420	53.85	20240909	0.33	N	440110	100	49 억	4232793	N	N	4188	N	N
55	20250220	111310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17760	30	2	0.17	2941571690	167993	8.19	17720	17860	17310	23000	12420	17730	17509.74	8.57	22298	20903	19316	17683	16096	14463	20110	16890	49	5270	100	12760	10	1	49362076	8767	-13.95	4.68	12	0.34	-1273.00	3792.00	24650	20240613	-27.95	11420	20240909	55.52	19270	-7.84	20250219	13620	30.40	20250212	24650	-27.95	20240613	11420	55.52	20240909	0.33	N	440110	100	49 억	4232793	N	N	4188	N	N
56	20250220	101312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17480	-250	5	-1.41	2131466010	122198	5.96	17720	17730	17310	23000	12420	17730	17442.11	8.57	24300	20903	19316	17683	16096	14463	20110	16890	49	5270	100	12760	10	1	49362076	8628	-13.73	4.61	12	0.25	-1273.00	3792.00	24650	20240613	-29.09	11420	20240909	53.06	19270	-9.29	20250219	13620	28.34	20250212	24650	-29.09	20240613	11420	53.06	20240909	0.33	N	440110	100	49 억	4232793	N	N	4188	N	N
57	20250220	091315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17500	-230	5	-1.30	958960680	54886	2.68	17720	17730	17310	23000	12420	17730	17470.63	8.57	6890	20903	19316	17683	16096	14463	20110	16890	49	5270	100	12760	10	1	49362076	8638	-13.75	4.61	12	0.11	-1273.00	3792.00	24650	20240613	-29.01	11420	20240909	53.24	19270	-9.19	20250219	13620	28.49	20250212	24650	-29.01	20240613	11420	53.24	20240909	0.33	N	440110	100	49 억	4232793	N	N	4188	N	N
58	20250219	161305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17730	1680	2	10.47	36724325280	2044342	745.00	16060	19270	16050	20850	11240	16050	17964.02	8.08	236382	16836	16442	15996	15602	15156	16220	15380	49	4800	100	11550	10	1	49362076	8752	-13.93	4.68	12	4.14	-1273.00	3792.00	24650	20240613	-28.07	11420	20240909	55.25	19270	-7.99	20250219	13620	30.18	20250212	24650	-28.07	20240613	11420	55.25	20240909	0.30	N	440110	100	49 억	3988043	N	N	3774	N	N
59	20250219	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17630	1580	2	9.84	36260029480	2017974	735.39	16060	19270	16050	20850	11240	16050	17968.53	8.08	235879	16836	16442	15996	15602	15156	16220	15380	49	4800	100	11550	10	1	49362076	8703	-13.85	4.65	12	4.09	-1273.00	3792.00	24650	20240613	-28.48	11420	20240909	54.38	19270	-8.51	20250219	13620	29.44	20250212	24650	-28.48	20240613	11420	54.38	20240909	0.30	N	440110	100	49 억	3988043	N	N	195	N	N
60	20250219	141306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17840	1790	2	11.15	34661190690	1927536	702.43	16060	19270	16050	20850	11240	16050	17982.12	8.08	224742	16836	16442	15996	15602	15156	16220	15380	49	4800	100	11550	10	1	49362076	8806	-14.01	4.70	12	3.90	-1273.00	3792.00	24650	20240613	-27.63	11420	20240909	56.22	19270	-7.42	20250219	13620	30.98	20250212	24650	-27.63	20240613	11420	56.22	20240909	0.30	N	440110	100	49 억	3988043	N	N	195	N	N
61	20250219	131305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17480	1430	2	8.91	32950924380	1830679	667.14	16060	19270	16050	20850	11240	16050	17999.29	8.08	216980	16836	16442	15996	15602	15156	16220	15380	49	4800	100	11550	10	1	49362076	8628	-13.73	4.61	12	3.71	-1273.00	3792.00	24650	20240613	-29.09	11420	20240909	53.06	19270	-9.29	20250219	13620	28.34	20250212	24650	-29.09	20240613	11420	53.06	20240909	0.30	N	440110	100	49 억	3988043	N	N	195	N	N
62	20250219	121306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	1550	2	9.66	30510143340	1690602	616.09	16060	19270	16050	20850	11240	16050	18046.91	8.08	205385	16836	16442	15996	15602	15156	16220	15380	49	4800	100	11550	10	1	49362076	8688	-13.83	4.64	12	3.42	-1273.00	3792.00	24650	20240613	-28.60	11420	20240909	54.12	19270	-8.67	20250219	13620	29.22	20250212	24650	-28.60	20240613	11420	54.12	20240909	0.30	N	440110	100	49 억	3988043	N	N	195	N	N
63	20250219	111306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17630	1580	2	9.84	28196968020	1559223	568.21	16060	19270	16050	20850	11240	16050	18083.99	8.08	201404	16836	16442	15996	15602	15156	16220	15380	49	4800	100	11550	10	1	49362076	8703	-13.85	4.65	12	3.16	-1273.00	3792.00	24650	20240613	-28.48	11420	20240909	54.38	19270	-8.51	20250219	13620	29.44	20250212	24650	-28.48	20240613	11420	54.38	20240909	0.30	N	440110	100	49 억	3988043	N	N	195	N	N
64	20250219	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17890	1840	2	11.46	25462923380	1405087	512.04	16060	19270	16050	20850	11240	16050	18121.95	8.08	192858	16836	16442	15996	15602	15156	16220	15380	49	4800	100	11550	10	1	49362076	8831	-14.05	4.72	12	2.85	-1273.00	3792.00	24650	20240613	-27.42	11420	20240909	56.65	19270	-7.16	20250219	13620	31.35	20250212	24650	-27.42	20240613	11420	56.65	20240909	0.30	N	440110	100	49 억	3988043	N	N	195	N	N
65	20250219	091309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17800	1750	2	10.90	7040601040	401914	146.47	16060	18340	16050	20850	11240	16050	17517.68	8.08	135831	16836	16442	15996	15602	15156	16220	15380	49	4800	100	11550	10	1	49362076	8786	-13.98	4.69	12	0.81	-1273.00	3792.00	24650	20240613	-27.79	11420	20240909	55.87	18340	-2.94	20250219	13620	30.69	20250212	24650	-27.79	20240613	11420	55.87	20240909	0.30	N	440110	100	49 억	3988043	N	N	195	N	N
66	20250218	161301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16050	330	2	2.10	4333315900	272582	55.46	16280	16390	15550	20400	11010	15720	15896.74	7.96	14632	16953	16336	15883	15266	14813	16110	15040	49	4680	100	11310	10	1	49362076	7923	-12.61	4.23	12	0.55	-1273.00	3792.00	24650	20240613	-34.89	11420	20240909	40.54	16500	-2.73	20250217	13620	17.84	20250212	24650	-34.89	20240613	11420	40.54	20240909	0.30	N	440110	100	49 억	3929843	N	N	165	N	N
67	20250218	151303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	310	2	1.97	3994622780	251494	51.17	16280	16390	15550	20400	11010	15720	15883.58	7.96	14952	16953	16336	15883	15266	14813	16110	15040	49	4680	100	11310	10	1	49362076	7913	-12.59	4.23	12	0.51	-1273.00	3792.00	24650	20240613	-34.97	11420	20240909	40.37	16500	-2.85	20250217	13620	17.69	20250212	24650	-34.97	20240613	11420	40.37	20240909	0.30	N	440110	100	49 억	3929843	N	N	2691	N	N
68	20250218	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15760	40	2	0.25	2855101390	179934	36.61	16280	16390	15550	20400	11010	15720	15867.50	7.96	1332	16953	16336	15883	15266	14813	16110	15040	49	4680	100	11310	10	1	49362076	7779	-12.38	4.16	12	0.36	-1273.00	3792.00	24650	20240613	-36.06	11420	20240909	38.00	16500	-4.48	20250217	13620	15.71	20250212	24650	-36.06	20240613	11420	38.00	20240909	0.30	N	440110	100	49 억	3929843	N	N	2691	N	N
69	20250218	131301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15630	-90	5	-0.57	2364561290	148826	30.28	16280	16390	15550	20400	11010	15720	15888.11	7.96	-4669	16953	16336	15883	15266	14813	16110	15040	49	4680	100	11310	10	1	49362076	7715	-12.28	4.12	12	0.30	-1273.00	3792.00	24650	20240613	-36.59	11420	20240909	36.87	16500	-5.27	20250217	13620	14.76	20250212	24650	-36.59	20240613	11420	36.87	20240909	0.30	N	440110	100	49 억	3929843	N	N	2691	N	N
70	20250218	121304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	130	2	0.83	1835032370	115243	23.45	16280	16390	15700	20400	11010	15720	15923.18	7.96	775	16953	16336	15883	15266	14813	16110	15040	49	4680	100	11310	10	1	49362076	7824	-12.45	4.18	12	0.23	-1273.00	3792.00	24650	20240613	-35.70	11420	20240909	38.79	16500	-3.94	20250217	13620	16.37	20250212	24650	-35.70	20240613	11420	38.79	20240909	0.30	N	440110	100	49 억	3929843	N	N	2691	N	N
71	20250218	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	80	2	0.51	1682402360	105614	21.49	16280	16390	15700	20400	11010	15720	15929.75	7.96	-1322	16953	16336	15883	15266	14813	16110	15040	49	4680	100	11310	10	1	49362076	7799	-12.41	4.17	12	0.21	-1273.00	3792.00	24650	20240613	-35.90	11420	20240909	38.35	16500	-4.24	20250217	13620	16.01	20250212	24650	-35.90	20240613	11420	38.35	20240909	0.30	N	440110	100	49 억	3929843	N	N	2691	N	N
72	20250218	101301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	90	2	0.57	1252658530	78410	15.95	16280	16390	15750	20400	11010	15720	15975.79	7.96	-9125	16953	16336	15883	15266	14813	16110	15040	49	4680	100	11310	10	1	49362076	7804	-12.42	4.17	12	0.16	-1273.00	3792.00	24650	20240613	-35.86	11420	20240909	38.44	16500	-4.18	20250217	13620	16.08	20250212	24650	-35.86	20240613	11420	38.44	20240909	0.30	N	440110	100	49 억	3929843	N	N	2691	N	N
73	20250218	091305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	130	2	0.83	648425290	40270	8.19	16280	16390	15830	20400	11010	15720	16102.07	7.96	-3739	16953	16336	15883	15266	14813	16110	15040	49	4680	100	11310	10	1	49362076	7824	-12.45	4.18	12	0.08	-1273.00	3792.00	24650	20240613	-35.70	11420	20240909	38.79	16500	-3.94	20250217	13620	16.37	20250212	24650	-35.70	20240613	11420	38.79	20240909	0.30	N	440110	100	49 억	3929843	N	N	2691	N	N
74	20250217	161301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15720	370	2	2.41	7795494770	489192	58.74	15970	16500	15430	19950	10750	15350	15935.53	7.93	14420	17030	16190	15100	14260	13170	16610	14680	49	4600	100	11050	10	1	49362076	7760	-12.35	4.15	12	0.99	-1273.00	3792.00	24650	20240613	-36.23	11420	20240909	37.65	16500	-4.73	20250217	13620	15.42	20250212	24650	-36.23	20240613	11420	37.65	20240909	0.29	N	440110	100	49 억	3915022	N	N	2617	N	N
75	20250217	151258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	310	2	2.02	7639087570	479195	57.54	15970	16500	15430	19950	10750	15350	15941.50	7.93	11221	17030	16190	15100	14260	13170	16610	14680	49	4600	100	11050	10	1	49362076	7730	-12.30	4.13	12	0.97	-1273.00	3792.00	24650	20240613	-36.47	11420	20240909	37.13	16500	-5.09	20250217	13620	14.98	20250212	24650	-36.47	20240613	11420	37.13	20240909	0.29	N	440110	100	49 억	3915022	N	N	395	N	N
76	20250217	141257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15590	240	2	1.56	6969023960	436273	52.39	15970	16500	15430	19950	10750	15350	15974.00	7.93	-2502	17030	16190	15100	14260	13170	16610	14680	49	4600	100	11050	10	1	49362076	7696	-12.25	4.11	12	0.88	-1273.00	3792.00	24650	20240613	-36.75	11420	20240909	36.51	16500	-5.52	20250217	13620	14.46	20250212	24650	-36.75	20240613	11420	36.51	20240909	0.29	N	440110	100	49 억	3915022	N	N	395	N	N
77	20250217	131303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	450	2	2.93	6031514580	376496	45.21	15970	16500	15600	19950	10750	15350	16020.13	7.93	6450	17030	16190	15100	14260	13170	16610	14680	49	4600	100	11050	10	1	49362076	7799	-12.41	4.17	12	0.76	-1273.00	3792.00	24650	20240613	-35.90	11420	20240909	38.35	16500	-4.24	20250217	13620	16.01	20250212	24650	-35.90	20240613	11420	38.35	20240909	0.29	N	440110	100	49 억	3915022	N	N	395	N	N
78	20250217	121302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15730	380	2	2.48	5706935320	355923	42.74	15970	16500	15600	19950	10750	15350	16034.19	7.93	7284	17030	16190	15100	14260	13170	16610	14680	49	4600	100	11050	10	1	49362076	7765	-12.36	4.15	12	0.72	-1273.00	3792.00	24650	20240613	-36.19	11420	20240909	37.74	16500	-4.67	20250217	13620	15.49	20250212	24650	-36.19	20240613	11420	37.74	20240909	0.29	N	440110	100	49 억	3915022	N	N	395	N	N
79	20250217	111300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	450	2	2.93	5429385790	338240	40.62	15970	16500	15670	19950	10750	15350	16051.87	7.93	8387	17030	16190	15100	14260	13170	16610	14680	49	4600	100	11050	10	1	49362076	7799	-12.41	4.17	12	0.69	-1273.00	3792.00	24650	20240613	-35.90	11420	20240909	38.35	16500	-4.24	20250217	13620	16.01	20250212	24650	-35.90	20240613	11420	38.35	20240909	0.29	N	440110	100	49 억	3915022	N	N	395	N	N
80	20250217	101257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15860	510	2	3.32	4979804680	309746	37.19	15970	16500	15670	19950	10750	15350	16077.06	7.93	2582	17030	16190	15100	14260	13170	16610	14680	49	4600	100	11050	10	1	49362076	7829	-12.46	4.18	12	0.63	-1273.00	3792.00	24650	20240613	-35.66	11420	20240909	38.88	16500	-3.88	20250217	13620	16.45	20250212	24650	-35.66	20240613	11420	38.88	20240909	0.29	N	440110	100	49 억	3915022	N	N	395	N	N
81	20250217	091259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15950	600	2	3.91	3148249200	194348	23.34	15970	16500	15670	19950	10750	15350	16199.03	7.93	-4450	17030	16190	15100	14260	13170	16610	14680	49	4600	100	11050	10	1	49362076	7873	-12.53	4.21	12	0.39	-1273.00	3792.00	24650	20240613	-35.29	11420	20240909	39.67	16500	-3.33	20250217	13620	17.11	20250212	24650	-35.29	20240613	11420	39.67	20240909	0.29	N	440110	100	49 억	3915022	N	N	395	N	N
82	20250214	161251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15350	1350	2	9.64	12558127790	831512	453.27	14240	15940	14010	18200	9800	14000	15102.65	7.54	272314	14293	14146	14023	13876	13753	14085	13815	49	4200	100	10080	10	1	49362076	7577	-12.06	4.05	12	1.68	-1273.00	3792.00	24650	20240613	-37.73	11420	20240909	34.41	16240	-5.48	20250107	13620	12.70	20250212	24650	-37.73	20240613	11420	34.41	20240909	0.28	N	440110	100	49 억	3720839	N	N	359	N	N
83	20250214	151251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	1290	2	9.21	12077633100	800095	436.15	14240	15940	14010	18200	9800	14000	15095.25	7.54	262687	14293	14146	14023	13876	13753	14085	13815	49	4200	100	10080	10	1	49362076	7547	-12.01	4.03	12	1.62	-1273.00	3792.00	24650	20240613	-37.97	11420	20240909	33.89	16240	-5.85	20250107	13620	12.26	20250212	24650	-37.97	20240613	11420	33.89	20240909	0.28	N	440110	100	49 억	3720839	N	N	331	N	N
84	20250214	141251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15170	1170	2	8.36	6702355200	455110	248.09	14240	15200	14010	18200	9800	14000	14726.89	7.54	182452	14293	14146	14023	13876	13753	14085	13815	49	4200	100	10080	10	1	49362076	7488	-11.92	4.00	12	0.92	-1273.00	3792.00	24650	20240613	-38.46	11420	20240909	32.84	16240	-6.59	20250107	13620	11.38	20250212	24650	-38.46	20240613	11420	32.84	20240909	0.28	N	440110	100	49 억	3720839	N	N	331	N	N
85	20250214	131254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	1000	2	7.14	5745924450	391482	213.40	14240	15170	14010	18200	9800	14000	14677.37	7.54	147421	14293	14146	14023	13876	13753	14085	13815	49	4200	100	10080	10	1	49362076	7404	-11.78	3.96	12	0.79	-1273.00	3792.00	24650	20240613	-39.15	11420	20240909	31.35	16240	-7.64	20250107	13620	10.13	20250212	24650	-39.15	20240613	11420	31.35	20240909	0.28	N	440110	100	49 억	3720839	N	N	331	N	N
86	20250214	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	850	2	6.07	5030095340	343372	187.18	14240	15170	14010	18200	9800	14000	14649.11	7.54	132031	14293	14146	14023	13876	13753	14085	13815	49	4200	100	10080	10	1	49362076	7330	-11.67	3.92	12	0.70	-1273.00	3792.00	24650	20240613	-39.76	11420	20240909	30.04	16240	-8.56	20250107	13620	9.03	20250212	24650	-39.76	20240613	11420	30.04	20240909	0.28	N	440110	100	49 억	3720839	N	N	331	N	N
87	20250214	111246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	750	2	5.36	2780848910	193081	105.25	14240	14800	14010	18200	9800	14000	14402.50	7.54	65513	14293	14146	14023	13876	13753	14085	13815	49	4200	100	10080	10	1	49362076	7281	-11.59	3.89	12	0.39	-1273.00	3792.00	24650	20240613	-40.16	11420	20240909	29.16	16240	-9.17	20250107	13620	8.30	20250212	24650	-40.16	20240613	11420	29.16	20240909	0.28	N	440110	100	49 억	3720839	N	N	331	N	N
88	20250214	101247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	380	2	2.71	1517587670	106206	57.89	14240	14490	14010	18200	9800	14000	14289.10	7.54	22686	14293	14146	14023	13876	13753	14085	13815	49	4200	100	10080	10	1	49362076	7098	-11.30	3.79	12	0.22	-1273.00	3792.00	24650	20240613	-41.66	11420	20240909	25.92	16240	-11.45	20250107	13620	5.58	20250212	24650	-41.66	20240613	11420	25.92	20240909	0.28	N	440110	100	49 억	3720839	N	N	331	N	N
89	20250214	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	190	2	1.36	399766240	28120	15.33	14240	14320	14010	18200	9800	14000	14216.44	7.54	3942	14293	14146	14023	13876	13753	14085	13815	49	4200	100	10080	10	1	49362076	7004	-11.15	3.74	12	0.06	-1273.00	3792.00	24650	20240613	-42.43	11420	20240909	24.26	16240	-12.62	20250107	13620	4.19	20250212	24650	-42.43	20240613	11420	24.26	20240909	0.28	N	440110	100	49 억	3720839	N	N	331	N	N
90	20250213	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-30	5	-0.21	2563223690	182430	60.23	14030	14170	13900	18230	9830	14030	14050.60	7.58	6130	15183	14606	14113	13536	13043	14360	13290	49	4200	100	10100	10	1	49362076	6911	-11.00	3.69	12	0.37	-1273.00	3792.00	24650	20240613	-43.20	11420	20240909	22.59	16240	-13.79	20250107	13620	2.79	20250212	24650	-43.20	20240613	11420	22.59	20240909	0.28	N	440110	100	49 억	3741863	N	N	275	N	N
91	20250213	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14060	30	2	0.21	2382234670	169521	55.97	14030	14170	13900	18230	9830	14030	14052.74	7.58	6340	15183	14606	14113	13536	13043	14360	13290	49	4200	100	10100	10	1	49362076	6940	-11.04	3.71	12	0.34	-1273.00	3792.00	24650	20240613	-42.96	11420	20240909	23.12	16240	-13.42	20250107	13620	3.23	20250212	24650	-42.96	20240613	11420	23.12	20240909	0.28	N	440110	100	49 억	3741863	N	N	2441	N	N
92	20250213	141238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	20	2	0.14	2103012140	149634	49.41	14030	14170	13900	18230	9830	14030	14054.37	7.58	4765	15183	14606	14113	13536	13043	14360	13290	49	4200	100	10100	10	1	49362076	6935	-11.04	3.71	12	0.30	-1273.00	3792.00	24650	20240613	-43.00	11420	20240909	23.03	16240	-13.49	20250107	13620	3.16	20250212	24650	-43.00	20240613	11420	23.03	20240909	0.28	N	440110	100	49 억	3741863	N	N	2441	N	N
93	20250213	131239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14040	10	2	0.07	1700681920	121077	39.98	14030	14170	13900	18230	9830	14030	14046.28	7.58	-4406	15183	14606	14113	13536	13043	14360	13290	49	4200	100	10100	10	1	49362076	6930	-11.03	3.70	12	0.25	-1273.00	3792.00	24650	20240613	-43.04	11420	20240909	22.94	16240	-13.55	20250107	13620	3.08	20250212	24650	-43.04	20240613	11420	22.94	20240909	0.28	N	440110	100	49 억	3741863	N	N	2441	N	N
94	20250213	121238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-40	5	-0.29	1428241890	101640	33.56	14030	14170	13900	18230	9830	14030	14051.97	7.58	-7597	15183	14606	14113	13536	13043	14360	13290	49	4200	100	10100	10	1	49362076	6906	-10.99	3.69	12	0.21	-1273.00	3792.00	24650	20240613	-43.25	11420	20240909	22.50	16240	-13.85	20250107	13620	2.72	20250212	24650	-43.25	20240613	11420	22.50	20240909	0.28	N	440110	100	49 억	3741863	N	N	2441	N	N
95	20250213	111237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	0	3	0.00	921144170	65395	21.59	14030	14170	14030	18230	9830	14030	14085.85	7.58	-3104	15183	14606	14113	13536	13043	14360	13290	49	4200	100	10100	10	1	49362076	6925	-11.02	3.70	12	0.13	-1273.00	3792.00	24650	20240613	-43.08	11420	20240909	22.85	16240	-13.61	20250107	13620	3.01	20250212	24650	-43.08	20240613	11420	22.85	20240909	0.28	N	440110	100	49 억	3741863	N	N	2441	N	N
96	20250213	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	110	2	0.78	611405150	43368	14.32	14030	14170	14030	18230	9830	14030	14098.07	7.58	1516	15183	14606	14113	13536	13043	14360	13290	49	4200	100	10100	10	1	49362076	6980	-11.11	3.73	12	0.09	-1273.00	3792.00	24650	20240613	-42.64	11420	20240909	23.82	16240	-12.93	20250107	13620	3.82	20250212	24650	-42.64	20240613	11420	23.82	20240909	0.28	N	440110	100	49 억	3741863	N	N	2441	N	N
97	20250213	091231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14110	80	2	0.57	259658890	18421	6.08	14030	14160	14030	18230	9830	14030	14095.81	7.58	-903	15183	14606	14113	13536	13043	14360	13290	49	4200	100	10100	10	1	49362076	6965	-11.08	3.72	12	0.04	-1273.00	3792.00	24650	20240613	-42.76	11420	20240909	23.56	16240	-13.12	20250107	13620	3.60	20250212	24650	-42.76	20240613	11420	23.56	20240909	0.28	N	440110	100	49 억	3741863	N	N	2441	N	N
98	20250212	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	-730	5	-4.95	4244620440	302507	110.04	14690	14690	13620	19180	10340	14760	14029.94	7.78	-63835	15753	15256	14883	14386	14013	15505	14635	49	4420	100	10620	10	1	49362076	6925	-11.02	3.70	12	0.61	-1273.00	3792.00	24650	20240613	-43.08	11420	20240909	22.85	16240	-13.61	20250107	13620	3.01	20250212	24650	-43.08	20240613	11420	22.85	20240909	0.26	N	440110	100	49 억	3842638	N	N	2424	N	N
99	20250212	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-740	5	-5.01	4084052860	291052	105.87	14690	14690	13620	19180	10340	14760	14030.44	7.78	-62092	15753	15256	14883	14386	14013	15505	14635	49	4420	100	10620	10	1	49362076	6921	-11.01	3.70	12	0.59	-1273.00	3792.00	24650	20240613	-43.12	11420	20240909	22.77	16240	-13.67	20250107	13620	2.94	20250212	24650	-43.12	20240613	11420	22.77	20240909	0.26	N	440110	100	49 억	3842638	N	N	1790	N	N
100	20250212	141229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14040	-720	5	-4.88	3766551710	268421	97.64	14690	14690	13620	19180	10340	14760	14030.53	7.78	-59971	15753	15256	14883	14386	14013	15505	14635	49	4420	100	10620	10	1	49362076	6930	-11.03	3.70	12	0.54	-1273.00	3792.00	24650	20240613	-43.04	11420	20240909	22.94	16240	-13.55	20250107	13620	3.08	20250212	24650	-43.04	20240613	11420	22.94	20240909	0.26	N	440110	100	49 억	3842638	N	N	1790	N	N
101	20250212	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	-710	5	-4.81	3608851970	257192	93.56	14690	14690	13620	19180	10340	14760	14029.94	7.78	-59378	15753	15256	14883	14386	14013	15505	14635	49	4420	100	10620	10	1	49362076	6935	-11.04	3.71	12	0.52	-1273.00	3792.00	24650	20240613	-43.00	11420	20240909	23.03	16240	-13.49	20250107	13620	3.16	20250212	24650	-43.00	20240613	11420	23.03	20240909	0.26	N	440110	100	49 억	3842638	N	N	1790	N	N
102	20250212	121228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-760	5	-5.15	3403579760	242541	88.23	14690	14690	13620	19180	10340	14760	14031.10	7.78	-57078	15753	15256	14883	14386	14013	15505	14635	49	4420	100	10620	10	1	49362076	6911	-11.00	3.69	12	0.49	-1273.00	3792.00	24650	20240613	-43.20	11420	20240909	22.59	16240	-13.79	20250107	13620	2.79	20250212	24650	-43.20	20240613	11420	22.59	20240909	0.26	N	440110	100	49 억	3842638	N	N	1790	N	N
103	20250212	111226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14120	-640	5	-4.34	2919596450	208050	75.68	14690	14690	13620	19180	10340	14760	14030.92	7.78	-55122	15753	15256	14883	14386	14013	15505	14635	49	4420	100	10620	10	1	49362076	6970	-11.09	3.72	12	0.42	-1273.00	3792.00	24650	20240613	-42.72	11420	20240909	23.64	16240	-13.05	20250107	13620	3.67	20250212	24650	-42.72	20240613	11420	23.64	20240909	0.26	N	440110	100	49 억	3842638	N	N	1790	N	N
104	20250212	101221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14120	-640	5	-4.34	2636312760	187996	68.39	14690	14690	13620	19180	10340	14760	14020.74	7.78	-52820	15753	15256	14883	14386	14013	15505	14635	49	4420	100	10620	10	1	49362076	6970	-11.09	3.72	12	0.38	-1273.00	3792.00	24650	20240613	-42.72	11420	20240909	23.64	16240	-13.05	20250107	13620	3.67	20250212	24650	-42.72	20240613	11420	23.64	20240909	0.26	N	440110	100	49 억	3842638	N	N	1790	N	N
105	20250212	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13700	-1060	5	-7.18	1211158750	85887	31.24	14690	14690	13640	19180	10340	14760	14096.86	7.78	-24018	15753	15256	14883	14386	14013	15505	14635	49	4420	100	10620	10	1	49362076	6763	-10.76	3.61	12	0.17	-1273.00	3792.00	24650	20240613	-44.42	11420	20240909	19.96	16240	-15.64	20250107	13640	0.44	20250212	24650	-44.42	20240613	11420	19.96	20240909	0.26	N	440110	100	49 억	3842638	N	N	1790	N	N
106	20250211	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	240	2	1.65	4075474530	273798	150.61	14720	15380	14510	18870	10170	14520	14885.19	7.83	16965	15106	14812	14556	14262	14006	14685	14135	49	4350	100	10450	10	1	49362076	7286	-11.59	3.89	12	0.55	-1273.00	3792.00	24650	20240613	-40.12	11420	20240909	29.25	16240	-9.11	20250107	13700	7.74	20250203	24650	-40.12	20240613	11420	29.25	20240909	0.26	N	440110	100	49 억	3866995	N	N	1732	N	N
107	20250211	151233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	230	2	1.58	3972880080	266840	146.78	14720	15380	14510	18870	10170	14520	14888.62	7.83	17868	15106	14812	14556	14262	14006	14685	14135	49	4350	100	10450	10	1	49362076	7281	-11.59	3.89	12	0.54	-1273.00	3792.00	24650	20240613	-40.16	11420	20240909	29.16	16240	-9.17	20250107	13700	7.66	20250203	24650	-40.16	20240613	11420	29.16	20240909	0.26	N	440110	100	49 억	3866995	N	N	1506	N	N
108	20250211	141231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	290	2	2.00	3725981510	250134	137.59	14720	15380	14510	18870	10170	14520	14895.94	7.83	21062	15106	14812	14556	14262	14006	14685	14135	49	4350	100	10450	10	1	49362076	7311	-11.63	3.91	12	0.51	-1273.00	3792.00	24650	20240613	-39.92	11420	20240909	29.68	16240	-8.81	20250107	13700	8.10	20250203	24650	-39.92	20240613	11420	29.68	20240909	0.26	N	440110	100	49 억	3866995	N	N	1506	N	N
109	20250211	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	330	2	2.27	3475930740	233218	128.29	14720	15380	14510	18870	10170	14520	14904.21	7.83	12729	15106	14812	14556	14262	14006	14685	14135	49	4350	100	10450	10	1	49362076	7330	-11.67	3.92	12	0.47	-1273.00	3792.00	24650	20240613	-39.76	11420	20240909	30.04	16240	-8.56	20250107	13700	8.39	20250203	24650	-39.76	20240613	11420	30.04	20240909	0.26	N	440110	100	49 억	3866995	N	N	1506	N	N
110	20250211	121230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	250	2	1.72	3186219490	213735	117.57	14720	15380	14510	18870	10170	14520	14907.34	7.83	11521	15106	14812	14556	14262	14006	14685	14135	49	4350	100	10450	10	1	49362076	7291	-11.60	3.90	12	0.43	-1273.00	3792.00	24650	20240613	-40.08	11420	20240909	29.33	16240	-9.05	20250107	13700	7.81	20250203	24650	-40.08	20240613	11420	29.33	20240909	0.26	N	440110	100	49 억	3866995	N	N	1506	N	N
111	20250211	111231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	100	2	0.69	2943824010	197221	108.49	14720	15380	14510	18870	10170	14520	14926.52	7.83	11055	15106	14812	14556	14262	14006	14685	14135	49	4350	100	10450	10	1	49362076	7217	-11.48	3.86	12	0.40	-1273.00	3792.00	24650	20240613	-40.69	11420	20240909	28.02	16240	-9.98	20250107	13700	6.72	20250203	24650	-40.69	20240613	11420	28.02	20240909	0.26	N	440110	100	49 억	3866995	N	N	1506	N	N
112	20250211	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	280	2	1.93	2333340160	155516	85.55	14720	15380	14620	18870	10170	14520	15003.86	7.83	20668	15106	14812	14556	14262	14006	14685	14135	49	4350	100	10450	10	1	49362076	7306	-11.63	3.90	12	0.32	-1273.00	3792.00	24650	20240613	-39.96	11420	20240909	29.60	16240	-8.87	20250107	13700	8.03	20250203	24650	-39.96	20240613	11420	29.60	20240909	0.26	N	440110	100	49 억	3866995	N	N	1506	N	N
113	20250211	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15090	570	2	3.93	620964110	41602	22.88	14720	15100	14620	18870	10170	14520	14926.30	7.83	20647	15106	14812	14556	14262	14006	14685	14135	49	4350	100	10450	10	1	49362076	7449	-11.85	3.98	12	0.08	-1273.00	3792.00	24650	20240613	-38.78	11420	20240909	32.14	16240	-7.08	20250107	13700	10.15	20250203	24650	-38.78	20240613	11420	32.14	20240909	0.26	N	440110	100	49 억	3866995	N	N	1506	N	N
114	20250210	161223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-430	5	-2.88	2623784220	181278	45.86	14850	14850	14300	19430	10470	14950	14473.74	7.93	-11143	15650	15300	14740	14390	13830	15475	14565	49	4480	100	10760	10	1	49362076	7167	-11.41	3.83	12	0.37	-1273.00	3792.00	24650	20240613	-41.10	11420	20240909	27.15	16240	-10.59	20250107	13700	5.99	20250203	24650	-41.10	20240613	11420	27.15	20240909	0.26	N	440110	100	49 억	3914507	N	N	1506	N	N
115	20250210	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14510	-440	5	-2.94	2532856480	175012	44.27	14850	14850	14300	19430	10470	14950	14472.47	7.93	-12611	15650	15300	14740	14390	13830	15475	14565	49	4480	100	10760	10	1	49362076	7162	-11.40	3.83	12	0.35	-1273.00	3792.00	24650	20240613	-41.14	11420	20240909	27.06	16240	-10.65	20250107	13700	5.91	20250203	24650	-41.14	20240613	11420	27.06	20240909	0.26	N	440110	100	49 억	3914507	N	N	4235	N	N
116	20250210	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14460	-490	5	-3.28	2158383190	149207	37.75	14850	14850	14300	19430	10470	14950	14465.70	7.93	-24331	15650	15300	14740	14390	13830	15475	14565	49	4480	100	10760	10	1	49362076	7138	-11.36	3.81	12	0.30	-1273.00	3792.00	24650	20240613	-41.34	11420	20240909	26.62	16240	-10.96	20250107	13700	5.55	20250203	24650	-41.34	20240613	11420	26.62	20240909	0.26	N	440110	100	49 억	3914507	N	N	4235	N	N
117	20250210	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14460	-490	5	-3.28	2017642780	139478	35.28	14850	14850	14300	19430	10470	14950	14465.67	7.93	-21299	15650	15300	14740	14390	13830	15475	14565	49	4480	100	10760	10	1	49362076	7138	-11.36	3.81	12	0.28	-1273.00	3792.00	24650	20240613	-41.34	11420	20240909	26.62	16240	-10.96	20250107	13700	5.55	20250203	24650	-41.34	20240613	11420	26.62	20240909	0.26	N	440110	100	49 억	3914507	N	N	4235	N	N
118	20250210	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	-500	5	-3.34	1724502670	119136	30.14	14850	14850	14300	19430	10470	14950	14475.08	7.93	-20482	15650	15300	14740	14390	13830	15475	14565	49	4480	100	10760	10	1	49362076	7133	-11.35	3.81	12	0.24	-1273.00	3792.00	24650	20240613	-41.38	11420	20240909	26.53	16240	-11.02	20250107	13700	5.47	20250203	24650	-41.38	20240613	11420	26.53	20240909	0.26	N	440110	100	49 억	3914507	N	N	4235	N	N
119	20250210	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-430	5	-2.88	1257892840	86900	21.98	14850	14850	14300	19430	10470	14950	14475.18	7.93	-17380	15650	15300	14740	14390	13830	15475	14565	49	4480	100	10760	10	1	49362076	7167	-11.41	3.83	12	0.18	-1273.00	3792.00	24650	20240613	-41.10	11420	20240909	27.15	16240	-10.59	20250107	13700	5.99	20250203	24650	-41.10	20240613	11420	27.15	20240909	0.26	N	440110	100	49 억	3914507	N	N	4235	N	N
120	20250210	101214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14610	-340	5	-2.27	1003185100	69368	17.55	14850	14850	14300	19430	10470	14950	14461.78	7.93	-19338	15650	15300	14740	14390	13830	15475	14565	49	4480	100	10760	10	1	49362076	7212	-11.48	3.85	12	0.14	-1273.00	3792.00	24650	20240613	-40.73	11420	20240909	27.93	16240	-10.04	20250107	13700	6.64	20250203	24650	-40.73	20240613	11420	27.93	20240909	0.26	N	440110	100	49 억	3914507	N	N	4235	N	N
121	20250210	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	-510	5	-3.41	438584040	30304	7.67	14850	14850	14300	19430	10470	14950	14472.81	7.93	-10426	15650	15300	14740	14390	13830	15475	14565	49	4480	100	10760	10	1	49362076	7128	-11.34	3.81	12	0.06	-1273.00	3792.00	24650	20240613	-41.42	11420	20240909	26.44	16240	-11.08	20250107	13700	5.40	20250203	24650	-41.42	20240613	11420	26.44	20240909	0.26	N	440110	100	49 억	3914507	N	N	4235	N	N
122	20250207	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14950	600	2	4.18	2648507930	179635	235.81	14360	15090	14180	18650	10050	14350	14743.29	7.44	26294	14576	14462	14306	14192	14036	14520	14250	49	4300	100	10330	10	1	49362076	7380	-11.74	3.94	12	0.36	-1273.00	3792.00	24650	20240613	-39.35	11420	20240909	30.91	16240	-7.94	20250107	13700	9.12	20250203	24650	-39.35	20240613	11420	30.91	20240909	0.27	N	440110	100	49 억	3673716	N	N	4235	N	N
123	20250207	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	630	2	4.39	2493893920	169298	222.24	14360	15090	14180	18650	10050	14350	14730.79	7.44	26732	14576	14462	14306	14192	14036	14520	14250	49	4300	100	10330	10	1	49362076	7394	-11.77	3.95	12	0.34	-1273.00	3792.00	24650	20240613	-39.23	11420	20240909	31.17	16240	-7.76	20250107	13700	9.34	20250203	24650	-39.23	20240613	11420	31.17	20240909	0.27	N	440110	100	49 억	3673716	N	N	2622	N	N
124	20250207	141202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	580	2	4.04	2115718090	144007	189.04	14360	15090	14180	18650	10050	14350	14691.77	7.44	20944	14576	14462	14306	14192	14036	14520	14250	49	4300	100	10330	10	1	49362076	7370	-11.73	3.94	12	0.29	-1273.00	3792.00	24650	20240613	-39.43	11420	20240909	30.74	16240	-8.07	20250107	13700	8.98	20250203	24650	-39.43	20240613	11420	30.74	20240909	0.27	N	440110	100	49 억	3673716	N	N	2622	N	N
125	20250207	131200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	640	2	4.46	1444597480	99199	130.22	14360	15050	14180	18650	10050	14350	14562.62	7.44	14703	14576	14462	14306	14192	14036	14520	14250	49	4300	100	10330	10	1	49362076	7399	-11.78	3.95	12	0.20	-1273.00	3792.00	24650	20240613	-39.19	11420	20240909	31.26	16240	-7.70	20250107	13700	9.42	20250203	24650	-39.19	20240613	11420	31.26	20240909	0.27	N	440110	100	49 억	3673716	N	N	2622	N	N
126	20250207	121159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	250	2	1.74	846415820	58851	77.25	14360	14620	14180	18650	10050	14350	14382.35	7.44	14376	14576	14462	14306	14192	14036	14520	14250	49	4300	100	10330	10	1	49362076	7207	-11.47	3.85	12	0.12	-1273.00	3792.00	24650	20240613	-40.77	11420	20240909	27.85	16240	-10.10	20250107	13700	6.57	20250203	24650	-40.77	20240613	11420	27.85	20240909	0.27	N	440110	100	49 억	3673716	N	N	2622	N	N
127	20250207	111155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	-20	5	-0.14	504226740	35246	46.27	14360	14390	14180	18650	10050	14350	14305.93	7.44	3839	14576	14462	14306	14192	14036	14520	14250	49	4300	100	10330	10	1	49362076	7074	-11.26	3.78	12	0.07	-1273.00	3792.00	24650	20240613	-41.87	11420	20240909	25.48	16240	-11.76	20250107	13700	4.60	20250203	24650	-41.87	20240613	11420	25.48	20240909	0.27	N	440110	100	49 억	3673716	N	N	2622	N	N
128	20250207	101202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	-50	5	-0.35	346899560	24250	31.83	14360	14380	14180	18650	10050	14350	14305.14	7.44	973	14576	14462	14306	14192	14036	14520	14250	49	4300	100	10330	10	1	49362076	7059	-11.23	3.77	12	0.05	-1273.00	3792.00	24650	20240613	-41.99	11420	20240909	25.22	16240	-11.95	20250107	13700	4.38	20250203	24650	-41.99	20240613	11420	25.22	20240909	0.27	N	440110	100	49 억	3673716	N	N	2622	N	N
129	20250207	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	-60	5	-0.42	86968560	6091	8.00	14360	14370	14180	18650	10050	14350	14278.21	7.44	-1970	14576	14462	14306	14192	14036	14520	14250	49	4300	100	10330	10	1	49362076	7054	-11.23	3.77	12	0.01	-1273.00	3792.00	24650	20240613	-42.03	11420	20240909	25.13	16240	-12.01	20250107	13700	4.31	20250203	24650	-42.03	20240613	11420	25.13	20240909	0.27	N	440110	100	49 억	3673716	N	N	2622	N	N
130	20250206	161130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	240	2	1.70	1072514300	75254	51.24	14260	14420	14150	18340	9880	14110	14251.84	7.41	16555	14603	14356	14163	13916	13723	14480	14040	49	4230	100	10150	10	1	49362076	7083	-11.27	3.78	12	0.15	-1273.00	3792.00	24650	20240613	-41.78	11420	20240909	25.66	16240	-11.64	20250107	13700	4.74	20250203	24650	-41.78	20240613	11420	25.66	20240909	0.26	N	440110	100	49 억	3658529	N	N	2622	N	N
131	20250206	151136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	280	2	1.98	987329610	69332	47.21	14260	14390	14150	18340	9880	14110	14240.62	7.41	14450	14603	14356	14163	13916	13723	14480	14040	49	4230	100	10150	10	1	49362076	7103	-11.30	3.79	12	0.14	-1273.00	3792.00	24650	20240613	-41.62	11420	20240909	26.01	16240	-11.39	20250107	13700	5.04	20250203	24650	-41.62	20240613	11420	26.01	20240909	0.26	N	440110	100	49 억	3658529	N	N	1590	N	N
132	20250206	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14240	130	2	0.92	783757610	55098	37.52	14260	14310	14150	18340	9880	14110	14224.81	7.41	6729	14603	14356	14163	13916	13723	14480	14040	49	4230	100	10150	10	1	49362076	7029	-11.19	3.76	12	0.11	-1273.00	3792.00	24650	20240613	-42.23	11420	20240909	24.69	16240	-12.32	20250107	13700	3.94	20250203	24650	-42.23	20240613	11420	24.69	20240909	0.26	N	440110	100	49 억	3658529	N	N	1590	N	N
133	20250206	131132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14240	130	2	0.92	703920640	49489	33.70	14260	14310	14150	18340	9880	14110	14223.80	7.41	7086	14603	14356	14163	13916	13723	14480	14040	49	4230	100	10150	10	1	49362076	7029	-11.19	3.76	12	0.10	-1273.00	3792.00	24650	20240613	-42.23	11420	20240909	24.69	16240	-12.32	20250107	13700	3.94	20250203	24650	-42.23	20240613	11420	24.69	20240909	0.26	N	440110	100	49 억	3658529	N	N	1590	N	N
134	20250206	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14200	90	2	0.64	635324380	44662	30.41	14260	14310	14150	18340	9880	14110	14225.19	7.41	7535	14603	14356	14163	13916	13723	14480	14040	49	4230	100	10150	10	1	49362076	7009	-11.15	3.74	12	0.09	-1273.00	3792.00	24650	20240613	-42.39	11420	20240909	24.34	16240	-12.56	20250107	13700	3.65	20250203	24650	-42.39	20240613	11420	24.34	20240909	0.26	N	440110	100	49 억	3658529	N	N	1590	N	N
135	20250206	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	100	2	0.71	503913330	35425	24.12	14260	14310	14150	18340	9880	14110	14224.82	7.41	3535	14603	14356	14163	13916	13723	14480	14040	49	4230	100	10150	10	1	49362076	7014	-11.16	3.75	12	0.07	-1273.00	3792.00	24650	20240613	-42.35	11420	20240909	24.43	16240	-12.50	20250107	13700	3.72	20250203	24650	-42.35	20240613	11420	24.43	20240909	0.26	N	440110	100	49 억	3658529	N	N	1590	N	N
136	20250206	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14200	90	2	0.64	405358900	28492	19.40	14260	14310	14150	18340	9880	14110	14227.15	7.41	6650	14603	14356	14163	13916	13723	14480	14040	49	4230	100	10150	10	1	49362076	7009	-11.15	3.74	12	0.06	-1273.00	3792.00	24650	20240613	-42.39	11420	20240909	24.34	16240	-12.56	20250107	13700	3.65	20250203	24650	-42.39	20240613	11420	24.34	20240909	0.26	N	440110	100	49 억	3658529	N	N	1590	N	N
137	20250206	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	100	2	0.71	177397600	12488	8.50	14260	14310	14150	18340	9880	14110	14205.51	7.41	9643	14603	14356	14163	13916	13723	14480	14040	49	4230	100	10150	10	1	49362076	7014	-11.16	3.75	12	0.03	-1273.00	3792.00	24650	20240613	-42.35	11420	20240909	24.43	16240	-12.50	20250107	13700	3.72	20250203	24650	-42.35	20240613	11420	24.43	20240909	0.26	N	440110	100	49 억	3658529	N	N	1590	N	N
138	20250205	161118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14110	120	2	0.86	2064696690	145740	108.75	13970	14410	13970	18180	9800	13990	14167.05	7.37	20766	14430	14210	14080	13860	13730	14145	13795	49	4190	100	10070	10	1	49362076	6965	-11.08	3.72	12	0.30	-1273.00	3792.00	24650	20240613	-42.76	11420	20240909	23.56	16240	-13.12	20250107	13700	2.99	20250203	24650	-42.76	20240613	11420	23.56	20240909	0.26	N	440110	100	49 억	3640423	N	N	1590	N	N
139	20250205	151123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	160	2	1.14	1999399120	141120	105.30	13970	14410	13970	18180	9800	13990	14168.08	7.37	19199	14430	14210	14080	13860	13730	14145	13795	49	4190	100	10070	10	1	49362076	6985	-11.12	3.73	12	0.29	-1273.00	3792.00	24650	20240613	-42.60	11420	20240909	23.91	16240	-12.87	20250107	13700	3.28	20250203	24650	-42.60	20240613	11420	23.91	20240909	0.26	N	440110	100	49 억	3640423	N	N	2363	N	N
140	20250205	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14060	70	2	0.50	1744257800	123029	91.80	13970	14410	13970	18180	9800	13990	14177.62	7.37	19422	14430	14210	14080	13860	13730	14145	13795	49	4190	100	10070	10	1	49362076	6940	-11.04	3.71	12	0.25	-1273.00	3792.00	24650	20240613	-42.96	11420	20240909	23.12	16240	-13.42	20250107	13700	2.63	20250203	24650	-42.96	20240613	11420	23.12	20240909	0.26	N	440110	100	49 억	3640423	N	N	2363	N	N
141	20250205	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	150	2	1.07	1625250560	114585	85.50	13970	14410	13970	18180	9800	13990	14183.80	7.37	17775	14430	14210	14080	13860	13730	14145	13795	49	4190	100	10070	10	1	49362076	6980	-11.11	3.73	12	0.23	-1273.00	3792.00	24650	20240613	-42.64	11420	20240909	23.82	16240	-12.93	20250107	13700	3.21	20250203	24650	-42.64	20240613	11420	23.82	20240909	0.26	N	440110	100	49 억	3640423	N	N	2363	N	N
142	20250205	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	190	2	1.36	1429464040	100747	75.18	13970	14410	13970	18180	9800	13990	14188.65	7.37	23284	14430	14210	14080	13860	13730	14145	13795	49	4190	100	10070	10	1	49362076	7000	-11.14	3.74	12	0.20	-1273.00	3792.00	24650	20240613	-42.47	11420	20240909	24.17	16240	-12.68	20250107	13700	3.50	20250203	24650	-42.47	20240613	11420	24.17	20240909	0.26	N	440110	100	49 억	3640423	N	N	2363	N	N
143	20250205	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14110	120	2	0.86	1132317880	79808	59.55	13970	14410	13970	18180	9800	13990	14188.02	7.37	13254	14430	14210	14080	13860	13730	14145	13795	49	4190	100	10070	10	1	49362076	6965	-11.08	3.72	12	0.16	-1273.00	3792.00	24650	20240613	-42.76	11420	20240909	23.56	16240	-13.12	20250107	13700	2.99	20250203	24650	-42.76	20240613	11420	23.56	20240909	0.26	N	440110	100	49 억	3640423	N	N	2363	N	N
144	20250205	101127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	110	2	0.79	849178420	59714	44.56	13970	14410	13970	18180	9800	13990	14220.76	7.37	8330	14430	14210	14080	13860	13730	14145	13795	49	4190	100	10070	10	1	49362076	6960	-11.08	3.72	12	0.12	-1273.00	3792.00	24650	20240613	-42.80	11420	20240909	23.47	16240	-13.18	20250107	13700	2.92	20250203	24650	-42.80	20240613	11420	23.47	20240909	0.26	N	440110	100	49 억	3640423	N	N	2363	N	N
145	20250205	091139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	150	2	1.07	117876960	8369	6.24	13970	14180	13970	18180	9800	13990	14084.95	7.37	2234	14430	14210	14080	13860	13730	14145	13795	49	4190	100	10070	10	1	49362076	6980	-11.11	3.73	12	0.02	-1273.00	3792.00	24650	20240613	-42.64	11420	20240909	23.82	16240	-12.93	20250107	13700	3.21	20250203	24650	-42.64	20240613	11420	23.82	20240909	0.26	N	440110	100	49 억	3640423	N	N	2363	N	N
146	20250204	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-30	5	-0.21	1878696870	133537	28.78	14230	14300	13950	18220	9820	14020	14068.80	7.40	-13772	16860	15440	14570	13150	12280	16150	13860	49	4200	100	10090	10	1	49362076	6906	-10.99	3.69	12	0.27	-1273.00	3792.00	24650	20240613	-43.25	11420	20240909	22.50	16240	-13.85	20250107	13700	2.12	20250203	24650	-43.25	20240613	11420	22.50	20240909	0.27	N	440110	100	49 억	3655108	N	N	2363	N	N
147	20250204	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	0	3	0.00	1761338700	125161	26.98	14230	14300	13950	18220	9820	14020	14072.58	7.40	-15085	16860	15440	14570	13150	12280	16150	13860	49	4200	100	10090	10	1	49362076	6921	-11.01	3.70	12	0.25	-1273.00	3792.00	24650	20240613	-43.12	11420	20240909	22.77	16240	-13.67	20250107	13700	2.34	20250203	24650	-43.12	20240613	11420	22.77	20240909	0.27	N	440110	100	49 억	3655108	N	N	10333	N	N
148	20250204	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	0	3	0.00	1595396110	113319	24.43	14230	14300	13950	18220	9820	14020	14078.81	7.40	-13869	16860	15440	14570	13150	12280	16150	13860	49	4200	100	10090	10	1	49362076	6921	-11.01	3.70	12	0.23	-1273.00	3792.00	24650	20240613	-43.12	11420	20240909	22.77	16240	-13.67	20250107	13700	2.34	20250203	24650	-43.12	20240613	11420	22.77	20240909	0.27	N	440110	100	49 억	3655108	N	N	10333	N	N
149	20250204	131112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	60	2	0.43	1292596480	91719	19.77	14230	14300	13950	18220	9820	14020	14093.01	7.40	-17886	16860	15440	14570	13150	12280	16150	13860	49	4200	100	10090	10	1	49362076	6950	-11.06	3.71	12	0.19	-1273.00	3792.00	24650	20240613	-42.88	11420	20240909	23.29	16240	-13.30	20250107	13700	2.77	20250203	24650	-42.88	20240613	11420	23.29	20240909	0.27	N	440110	100	49 억	3655108	N	N	10333	N	N
150	20250204	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14060	40	2	0.29	1105468340	78405	16.90	14230	14300	13950	18220	9820	14020	14099.46	7.40	-21126	16860	15440	14570	13150	12280	16150	13860	49	4200	100	10090	10	1	49362076	6940	-11.04	3.71	12	0.16	-1273.00	3792.00	24650	20240613	-42.96	11420	20240909	23.12	16240	-13.42	20250107	13700	2.63	20250203	24650	-42.96	20240613	11420	23.12	20240909	0.27	N	440110	100	49 억	3655108	N	N	10333	N	N
151	20250204	111103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14070	50	2	0.36	997699540	70747	15.25	14230	14300	13950	18220	9820	14020	14102.36	7.40	-19956	16860	15440	14570	13150	12280	16150	13860	49	4200	100	10090	10	1	49362076	6945	-11.05	3.71	12	0.14	-1273.00	3792.00	24650	20240613	-42.92	11420	20240909	23.20	16240	-13.36	20250107	13700	2.70	20250203	24650	-42.92	20240613	11420	23.20	20240909	0.27	N	440110	100	49 억	3655108	N	N	10333	N	N
152	20250204	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14070	50	2	0.36	542928820	38331	8.26	14230	14300	14060	18220	9820	14020	14164.22	7.40	-12285	16860	15440	14570	13150	12280	16150	13860	49	4200	100	10090	10	1	49362076	6945	-11.05	3.71	12	0.08	-1273.00	3792.00	24650	20240613	-42.92	11420	20240909	23.20	16240	-13.36	20250107	13700	2.70	20250203	24650	-42.92	20240613	11420	23.20	20240909	0.27	N	440110	100	49 억	3655108	N	N	10333	N	N
153	20250204	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	140	2	1.00	103129040	7256	1.56	14230	14300	14130	18220	9820	14020	14212.93	7.40	-1630	16860	15440	14570	13150	12280	16150	13860	49	4200	100	10090	10	1	49362076	6990	-11.12	3.73	12	0.01	-1273.00	3792.00	24650	20240613	-42.56	11420	20240909	23.99	16240	-12.81	20250107	13700	3.36	20250203	24650	-42.56	20240613	11420	23.99	20240909	0.27	N	440110	100	49 억	3655108	N	N	10333	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History