KissMeData/094170/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19880	-570	5	-2.79	4656923950	233763	41.78	19950	20250	19620	26550	14350	20450	19921.68	4.69	-24438	22896	21672	20776	19552	18656	21225	19105	97	6100	500	14720	10	1	19067208	3791	14.09	6.19	12	1.23	1411.00	3210.00	22600	20250217	-12.04	14718	20241203	35.07	22600	-12.04	20250217	17500	13.60	20250102	23150	-14.13	20240731	16140	23.17	20241203	6.60	N	094170	500	97 억	894122	N	N	1	N	N
3	20250228	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19670	-780	5	-3.81	4391358490	220337	39.38	19950	20250	19620	26550	14350	20450	19930.18	4.69	-23058	22896	21672	20776	19552	18656	21225	19105	97	6100	500	14720	10	1	19067208	3751	13.94	6.13	12	1.16	1411.00	3210.00	22600	20250217	-12.96	14718	20241203	33.65	22600	-12.96	20250217	17500	12.40	20250102	23150	-15.03	20240731	16140	21.87	20241203	6.60	N	094170	500	97 억	894122	N	N	3	N	N
4	20250228	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19900	-550	5	-2.69	2639679270	132113	23.61	19950	20250	19830	26550	14350	20450	19980.45	4.69	2581	22896	21672	20776	19552	18656	21225	19105	97	6100	500	14720	10	1	19067208	3794	14.10	6.20	12	0.69	1411.00	3210.00	22600	20250217	-11.95	14718	20241203	35.21	22600	-11.95	20250217	17500	13.71	20250102	23150	-14.04	20240731	16140	23.30	20241203	6.60	N	094170	500	97 억	894122	N	N	3	N	N
5	20250228	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	-450	5	-2.20	2293247040	114740	20.51	19950	20250	19830	26550	14350	20450	19986.45	4.69	7445	22896	21672	20776	19552	18656	21225	19105	97	6100	500	14720	50	1	19067208	3813	14.17	6.23	12	0.60	1411.00	3210.00	22600	20250217	-11.50	14718	20241203	35.89	22600	-11.50	20250217	17500	14.29	20250102	23150	-13.61	20240731	16140	23.92	20241203	6.60	N	094170	500	97 억	894122	N	N	3	N	N
6	20250228	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19910	-540	5	-2.64	2105306170	105321	18.82	19950	20250	19830	26550	14350	20450	19989.40	4.69	8915	22896	21672	20776	19552	18656	21225	19105	97	6100	500	14720	10	1	19067208	3796	14.11	6.20	12	0.55	1411.00	3210.00	22600	20250217	-11.90	14718	20241203	35.28	22600	-11.90	20250217	17500	13.77	20250102	23150	-14.00	20240731	16140	23.36	20241203	6.60	N	094170	500	97 억	894122	N	N	3	N	N
7	20250228	110800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19940	-510	5	-2.49	1725459030	86239	15.41	19950	20250	19830	26550	14350	20450	20007.85	4.69	7728	22896	21672	20776	19552	18656	21225	19105	97	6100	500	14720	10	1	19067208	3802	14.13	6.21	12	0.45	1411.00	3210.00	22600	20250217	-11.77	14718	20241203	35.48	22600	-11.77	20250217	17500	13.94	20250102	23150	-13.87	20240731	16140	23.54	20241203	6.60	N	094170	500	97 억	894122	N	N	3	N	N
8	20250228	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	-450	5	-2.20	955610540	47646	8.52	19950	20250	19910	26550	14350	20450	20056.43	4.69	5964	22896	21672	20776	19552	18656	21225	19105	97	6100	500	14720	50	1	19067208	3813	14.17	6.23	12	0.25	1411.00	3210.00	22600	20250217	-11.50	14718	20241203	35.89	22600	-11.50	20250217	17500	14.29	20250102	23150	-13.61	20240731	16140	23.92	20241203	6.60	N	094170	500	97 억	894122	N	N	3	N	N
9	20250228	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-350	5	-1.71	201127940	10057	1.80	19950	20150	19910	26550	14350	20450	19998.58	4.69	62	22896	21672	20776	19552	18656	21225	19105	97	6100	500	14720	50	1	19067208	3833	14.25	6.26	12	0.05	1411.00	3210.00	22600	20250217	-11.06	14718	20241203	36.57	22600	-11.06	20250217	17500	14.86	20250102	23150	-13.17	20240731	16140	24.54	20241203	6.60	N	094170	500	97 억	894122	N	N	3	N	N
10	20250227	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-1250	5	-5.76	11539691190	555833	222.64	21500	22000	19880	28200	15200	21700	20762.20	5.17	-99851	22266	21982	21416	21132	20566	22125	21275	97	6500	500	15620	50	1	19067208	3899	14.49	6.37	12	2.92	1411.00	3210.00	22600	20250217	-9.51	14718	20241203	38.95	22600	-9.51	20250217	17500	16.86	20250102	23150	-11.66	20240731	16140	26.70	20241203	6.66	N	094170	500	97 억	985541	N	N	3	N	N
11	20250227	150753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-1250	5	-5.76	11087128690	533641	213.75	21500	22000	19880	28200	15200	21700	20776.38	5.17	-93132	22266	21982	21416	21132	20566	22125	21275	97	6500	500	15620	50	1	19067208	3899	14.49	6.37	12	2.80	1411.00	3210.00	22600	20250217	-9.51	14718	20241203	38.95	22600	-9.51	20250217	17500	16.86	20250102	23150	-11.66	20240731	16140	26.70	20241203	6.66	N	094170	500	97 억	985541	N	N	1	N	N
12	20250227	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19930	-1770	5	-8.16	9857278530	472918	189.43	21500	22000	19880	28200	15200	21700	20843.52	5.17	-79720	22266	21982	21416	21132	20566	22125	21275	97	6500	500	15620	10	1	19067208	3800	14.12	6.21	12	2.48	1411.00	3210.00	22600	20250217	-11.81	14718	20241203	35.41	22600	-11.81	20250217	17500	13.89	20250102	23150	-13.91	20240731	16140	23.48	20241203	6.66	N	094170	500	97 억	985541	N	N	1	N	N
13	20250227	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	-1350	5	-6.22	7960766550	378440	151.58	21500	22000	20000	28200	15200	21700	21035.74	5.17	-66868	22266	21982	21416	21132	20566	22125	21275	97	6500	500	15620	50	1	19067208	3880	14.42	6.34	12	1.98	1411.00	3210.00	22600	20250217	-9.96	14718	20241203	38.27	22600	-9.96	20250217	17500	16.29	20250102	23150	-12.10	20240731	16140	26.08	20241203	6.66	N	094170	500	97 억	985541	N	N	1	N	N
14	20250227	120751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20850	-850	5	-3.92	5827147450	273676	109.62	21500	22000	20550	28200	15200	21700	21292.14	5.17	-46121	22266	21982	21416	21132	20566	22125	21275	97	6500	500	15620	50	1	19067208	3976	14.78	6.50	12	1.44	1411.00	3210.00	22600	20250217	-7.74	14718	20241203	41.66	22600	-7.74	20250217	17500	19.14	20250102	23150	-9.94	20240731	16140	29.18	20241203	6.66	N	094170	500	97 억	985541	N	N	1	N	N
15	20250227	110758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	-650	5	-3.00	4821389450	225395	90.28	21500	22000	20850	28200	15200	21700	21390.84	5.17	-30214	22266	21982	21416	21132	20566	22125	21275	97	6500	500	15620	50	1	19067208	4014	14.92	6.56	12	1.18	1411.00	3210.00	22600	20250217	-6.86	14718	20241203	43.02	22600	-6.86	20250217	17500	20.29	20250102	23150	-9.07	20240731	16140	30.42	20241203	6.66	N	094170	500	97 억	985541	N	N	1	N	N
16	20250227	100819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	-600	5	-2.76	3780240900	176088	70.53	21500	22000	20850	28200	15200	21700	21467.91	5.17	-25250	22266	21982	21416	21132	20566	22125	21275	97	6500	500	15620	50	1	19067208	4023	14.95	6.57	12	0.92	1411.00	3210.00	22600	20250217	-6.64	14718	20241203	43.36	22600	-6.64	20250217	17500	20.57	20250102	23150	-8.86	20240731	16140	30.73	20241203	6.66	N	094170	500	97 억	985541	N	N	1	N	N
17	20250227	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21500	-200	5	-0.92	1162979500	54465	21.82	21500	21800	21150	28200	15200	21700	21352.78	5.17	24503	22266	21982	21416	21132	20566	22125	21275	97	6500	500	15620	50	1	19067208	4099	15.24	6.70	12	0.29	1411.00	3210.00	22600	20250217	-4.87	14718	20241203	46.08	22600	-4.87	20250217	17500	22.86	20250102	23150	-7.13	20240731	16140	33.21	20241203	6.66	N	094170	500	97 억	985541	N	N	1	N	N
18	20250226	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21700	250	2	1.17	5302914250	248551	160.04	21650	21700	20850	27850	15050	21450	21334.86	5.34	-40524	21950	21700	21400	21150	20850	21825	21275	97	6400	500	15440	50	1	19067208	4138	15.38	6.76	12	1.30	1411.00	3210.00	22600	20250217	-3.98	14718	20241203	47.44	22600	-3.98	20250217	17500	24.00	20250102	23150	-6.26	20240731	16140	34.45	20241203	6.77	N	094170	500	97 억	1018175	N	N	1	N	N
19	20250226	150756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21450	0	3	0.00	4021179900	189181	121.81	21650	21650	20850	27850	15050	21450	21255.71	5.34	-23172	21950	21700	21400	21150	20850	21825	21275	97	6400	500	15440	50	1	19067208	4090	15.20	6.68	12	0.99	1411.00	3210.00	22600	20250217	-5.09	14718	20241203	45.74	22600	-5.09	20250217	17500	22.57	20250102	23150	-7.34	20240731	16140	32.90	20241203	6.77	N	094170	500	97 억	1018175	N	N	0	N	N
20	20250226	140755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	-450	5	-2.10	2957227450	139506	89.83	21650	21650	20850	27850	15050	21450	21197.82	5.34	-41640	21950	21700	21400	21150	20850	21825	21275	97	6400	500	15440	50	1	19067208	4004	14.88	6.54	12	0.73	1411.00	3210.00	22600	20250217	-7.08	14718	20241203	42.68	22600	-7.08	20250217	17500	20.00	20250102	23150	-9.29	20240731	16140	30.11	20241203	6.77	N	094170	500	97 억	1018175	N	N	0	N	N
21	20250226	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	-250	5	-1.17	2213416500	104160	67.07	21650	21650	21000	27850	15050	21450	21250.12	5.34	-23186	21950	21700	21400	21150	20850	21825	21275	97	6400	500	15440	50	1	19067208	4042	15.02	6.60	12	0.55	1411.00	3210.00	22600	20250217	-6.19	14718	20241203	44.04	22600	-6.19	20250217	17500	21.14	20250102	23150	-8.42	20240731	16140	31.35	20241203	6.77	N	094170	500	97 억	1018175	N	N	0	N	N
22	20250226	120754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21300	-150	5	-0.70	1837715550	86470	55.68	21650	21650	21000	27850	15050	21450	21252.59	5.34	-22943	21950	21700	21400	21150	20850	21825	21275	97	6400	500	15440	50	1	19067208	4061	15.10	6.64	12	0.45	1411.00	3210.00	22600	20250217	-5.75	14718	20241203	44.72	22600	-5.75	20250217	17500	21.71	20250102	23150	-7.99	20240731	16140	31.97	20241203	6.77	N	094170	500	97 억	1018175	N	N	0	N	N
23	20250226	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	-300	5	-1.40	1618589400	76170	49.05	21650	21650	21000	27850	15050	21450	21249.64	5.34	-27604	21950	21700	21400	21150	20850	21825	21275	97	6400	500	15440	50	1	19067208	4033	14.99	6.59	12	0.40	1411.00	3210.00	22600	20250217	-6.42	14718	20241203	43.70	22600	-6.42	20250217	17500	20.86	20250102	23150	-8.64	20240731	16140	31.04	20241203	6.77	N	094170	500	97 억	1018175	N	N	0	N	N
24	20250226	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	-250	5	-1.17	1302090300	61215	39.42	21650	21650	21000	27850	15050	21450	21270.71	5.34	-22092	21950	21700	21400	21150	20850	21825	21275	97	6400	500	15440	50	1	19067208	4042	15.02	6.60	12	0.32	1411.00	3210.00	22600	20250217	-6.19	14718	20241203	44.04	22600	-6.19	20250217	17500	21.14	20250102	23150	-8.42	20240731	16140	31.35	20241203	6.77	N	094170	500	97 억	1018175	N	N	0	N	N
25	20250226	090759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21350	-100	5	-0.47	358817250	16693	10.75	21650	21650	21300	27850	15050	21450	21495.13	5.34	-11949	21950	21700	21400	21150	20850	21825	21275	97	6400	500	15440	50	1	19067208	4071	15.13	6.65	12	0.09	1411.00	3210.00	22600	20250217	-5.53	14718	20241203	45.06	22600	-5.53	20250217	17500	22.00	20250102	23150	-7.78	20240731	16140	32.28	20241203	6.77	N	094170	500	97 억	1018175	N	N	0	N	N
26	20250225	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21450	50	2	0.23	3202716450	149723	55.75	21400	21650	21100	27800	15000	21400	21390.87	5.30	9085	22733	22066	21133	20466	19533	22400	20800	97	6400	500	15400	50	1	19067208	4090	15.20	6.68	12	0.79	1411.00	3210.00	22600	20250217	-5.09	14718	20241203	45.74	22600	-5.09	20250217	17500	22.57	20250102	23150	-7.34	20240731	16140	32.90	20241203	6.65	N	094170	500	97 억	1009636	N	N	3	N	N
27	20250225	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21450	50	2	0.23	3034563950	141878	52.83	21400	21650	21100	27800	15000	21400	21388.54	5.30	7565	22733	22066	21133	20466	19533	22400	20800	97	6400	500	15400	50	1	19067208	4090	15.20	6.68	12	0.74	1411.00	3210.00	22600	20250217	-5.09	14718	20241203	45.74	22600	-5.09	20250217	17500	22.57	20250102	23150	-7.34	20240731	16140	32.90	20241203	6.65	N	094170	500	97 억	1009636	N	N	3	N	N
28	20250225	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21350	-50	5	-0.23	2696412750	126043	46.94	21400	21650	21100	27800	15000	21400	21392.80	5.30	1821	22733	22066	21133	20466	19533	22400	20800	97	6400	500	15400	50	1	19067208	4071	15.13	6.65	12	0.66	1411.00	3210.00	22600	20250217	-5.53	14718	20241203	45.06	22600	-5.53	20250217	17500	22.00	20250102	23150	-7.78	20240731	16140	32.28	20241203	6.65	N	094170	500	97 억	1009636	N	N	3	N	N
29	20250225	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21500	100	2	0.47	2353520300	110013	40.97	21400	21650	21100	27800	15000	21400	21393.11	5.30	7865	22733	22066	21133	20466	19533	22400	20800	97	6400	500	15400	50	1	19067208	4099	15.24	6.70	12	0.58	1411.00	3210.00	22600	20250217	-4.87	14718	20241203	46.08	22600	-4.87	20250217	17500	22.86	20250102	23150	-7.13	20240731	16140	33.21	20241203	6.65	N	094170	500	97 억	1009636	N	N	3	N	N
30	20250225	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21450	50	2	0.23	1958555650	91665	34.13	21400	21650	21100	27800	15000	21400	21366.42	5.30	9296	22733	22066	21133	20466	19533	22400	20800	97	6400	500	15400	50	1	19067208	4090	15.20	6.68	12	0.48	1411.00	3210.00	22600	20250217	-5.09	14718	20241203	45.74	22600	-5.09	20250217	17500	22.57	20250102	23150	-7.34	20240731	16140	32.90	20241203	6.65	N	094170	500	97 억	1009636	N	N	3	N	N
31	20250225	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21300	-100	5	-0.47	1448527000	67911	25.29	21400	21550	21100	27800	15000	21400	21329.70	5.30	6670	22733	22066	21133	20466	19533	22400	20800	97	6400	500	15400	50	1	19067208	4061	15.10	6.64	12	0.36	1411.00	3210.00	22600	20250217	-5.75	14718	20241203	44.72	22600	-5.75	20250217	17500	21.71	20250102	23150	-7.99	20240731	16140	31.97	20241203	6.65	N	094170	500	97 억	1009636	N	N	3	N	N
32	20250225	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21350	-50	5	-0.23	1087792400	51024	19.00	21400	21500	21100	27800	15000	21400	21319.10	5.30	791	22733	22066	21133	20466	19533	22400	20800	97	6400	500	15400	50	1	19067208	4071	15.13	6.65	12	0.27	1411.00	3210.00	22600	20250217	-5.53	14718	20241203	45.06	22600	-5.53	20250217	17500	22.00	20250102	23150	-7.78	20240731	16140	32.28	20241203	6.65	N	094170	500	97 억	1009636	N	N	3	N	N
33	20250225	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21250	-150	5	-0.70	225215000	10579	3.94	21400	21400	21200	27800	15000	21400	21288.00	5.30	570	22733	22066	21133	20466	19533	22400	20800	97	6400	500	15400	50	1	19067208	4052	15.06	6.62	12	0.06	1411.00	3210.00	22600	20250217	-5.97	14718	20241203	44.38	22600	-5.97	20250217	17500	21.43	20250102	23150	-8.21	20240731	16140	31.66	20241203	6.65	N	094170	500	97 억	1009636	N	N	3	N	N
34	20250224	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21400	750	2	3.63	5653728600	267020	166.52	20250	21800	20200	26800	14500	20650	21172.86	5.21	15521	21616	21132	20766	20282	19916	20950	20100	97	6150	500	14860	50	1	19067208	4080	15.17	6.67	12	1.40	1411.00	3210.00	22600	20250217	-5.31	14718	20241203	45.40	22600	-5.31	20250217	17500	22.29	20250102	23150	-7.56	20240731	16140	32.59	20241203	6.70	N	094170	500	97 억	994157	N	N	3	N	N
35	20250224	150742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21400	750	2	3.63	5476713200	258725	161.35	20250	21800	20200	26800	14500	20650	21168.10	5.21	14790	21616	21132	20766	20282	19916	20950	20100	97	6150	500	14860	50	1	19067208	4080	15.17	6.67	12	1.36	1411.00	3210.00	22600	20250217	-5.31	14718	20241203	45.40	22600	-5.31	20250217	17500	22.29	20250102	23150	-7.56	20240731	16140	32.59	20241203	6.70	N	094170	500	97 억	994157	N	N	0	N	N
36	20250224	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21250	600	2	2.91	4741642450	224224	139.83	20250	21800	20200	26800	14500	20650	21146.91	5.21	13115	21616	21132	20766	20282	19916	20950	20100	97	6150	500	14860	50	1	19067208	4052	15.06	6.62	12	1.18	1411.00	3210.00	22600	20250217	-5.97	14718	20241203	44.38	22600	-5.97	20250217	17500	21.43	20250102	23150	-8.21	20240731	16140	31.66	20241203	6.70	N	094170	500	97 억	994157	N	N	0	N	N
37	20250224	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	550	2	2.66	4514813000	213533	133.16	20250	21800	20200	26800	14500	20650	21143.41	5.21	10554	21616	21132	20766	20282	19916	20950	20100	97	6150	500	14860	50	1	19067208	4042	15.02	6.60	12	1.12	1411.00	3210.00	22600	20250217	-6.19	14718	20241203	44.04	22600	-6.19	20250217	17500	21.14	20250102	23150	-8.42	20240731	16140	31.35	20241203	6.70	N	094170	500	97 억	994157	N	N	0	N	N
38	20250224	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	400	2	1.94	4176077750	197573	123.21	20250	21800	20200	26800	14500	20650	21136.90	5.21	11535	21616	21132	20766	20282	19916	20950	20100	97	6150	500	14860	50	1	19067208	4014	14.92	6.56	12	1.04	1411.00	3210.00	22600	20250217	-6.86	14718	20241203	43.02	22600	-6.86	20250217	17500	20.29	20250102	23150	-9.07	20240731	16140	30.42	20241203	6.70	N	094170	500	97 억	994157	N	N	0	N	N
39	20250224	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	500	2	2.42	3983537850	188469	117.53	20250	21800	20200	26800	14500	20650	21136.32	5.21	8008	21616	21132	20766	20282	19916	20950	20100	97	6150	500	14860	50	1	19067208	4033	14.99	6.59	12	0.99	1411.00	3210.00	22600	20250217	-6.42	14718	20241203	43.70	22600	-6.42	20250217	17500	20.86	20250102	23150	-8.64	20240731	16140	31.04	20241203	6.70	N	094170	500	97 억	994157	N	N	0	N	N
40	20250224	100738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	400	2	1.94	3461157300	163694	102.08	20250	21800	20200	26800	14500	20650	21144.08	5.21	17484	21616	21132	20766	20282	19916	20950	20100	97	6150	500	14860	50	1	19067208	4014	14.92	6.56	12	0.86	1411.00	3210.00	22600	20250217	-6.86	14718	20241203	43.02	22600	-6.86	20250217	17500	20.29	20250102	23150	-9.07	20240731	16140	30.42	20241203	6.70	N	094170	500	97 억	994157	N	N	0	N	N
41	20250224	090744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	350	2	1.69	608040750	29468	18.38	20250	21050	20200	26800	14500	20650	20633.93	5.21	7006	21616	21132	20766	20282	19916	20950	20100	97	6150	500	14860	50	1	19067208	4004	14.88	6.54	12	0.15	1411.00	3210.00	22600	20250217	-7.08	14718	20241203	42.68	22600	-7.08	20250217	17500	20.00	20250102	23150	-9.29	20240731	16140	30.11	20241203	6.70	N	094170	500	97 억	994157	N	N	0	N	N
42	20250221	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	0	3	0.00	3300011500	158910	74.96	20700	21250	20400	26800	14500	20650	20766.58	5.40	-35823	21850	21250	20800	20200	19750	21025	19975	97	6150	500	14860	50	1	19067208	3937	14.64	6.43	12	0.83	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.65	N	094170	500	97 억	1030022	N	N	2	N	N
43	20250221	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	-150	5	-0.73	2879938450	138423	65.30	20700	21250	20500	26800	14500	20650	20805.36	5.40	-39827	21850	21250	20800	20200	19750	21025	19975	97	6150	500	14860	50	1	19067208	3909	14.53	6.39	12	0.73	1411.00	3210.00	22600	20250217	-9.29	14718	20241203	39.29	22600	-9.29	20250217	17500	17.14	20250102	23150	-11.45	20240731	16140	27.01	20241203	6.65	N	094170	500	97 억	1030022	N	N	2	N	N
44	20250221	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	-100	5	-0.48	2587440600	124201	58.59	20700	21250	20500	26800	14500	20650	20832.70	5.40	-36279	21850	21250	20800	20200	19750	21025	19975	97	6150	500	14860	50	1	19067208	3918	14.56	6.40	12	0.65	1411.00	3210.00	22600	20250217	-9.07	14718	20241203	39.62	22600	-9.07	20250217	17500	17.43	20250102	23150	-11.23	20240731	16140	27.32	20241203	6.65	N	094170	500	97 억	1030022	N	N	2	N	N
45	20250221	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	50	2	0.24	2285230600	109527	51.67	20700	21250	20500	26800	14500	20650	20864.56	5.40	-29071	21850	21250	20800	20200	19750	21025	19975	97	6150	500	14860	50	1	19067208	3947	14.67	6.45	12	0.57	1411.00	3210.00	22600	20250217	-8.41	14718	20241203	40.64	22600	-8.41	20250217	17500	18.29	20250102	23150	-10.58	20240731	16140	28.25	20241203	6.65	N	094170	500	97 억	1030022	N	N	2	N	N
46	20250221	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20750	100	2	0.48	2140070300	102515	48.36	20700	21250	20500	26800	14500	20650	20875.70	5.40	-26100	21850	21250	20800	20200	19750	21025	19975	97	6150	500	14860	50	1	19067208	3956	14.71	6.46	12	0.54	1411.00	3210.00	22600	20250217	-8.19	14718	20241203	40.98	22600	-8.19	20250217	17500	18.57	20250102	23150	-10.37	20240731	16140	28.56	20241203	6.65	N	094170	500	97 억	1030022	N	N	2	N	N
47	20250221	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	150	2	0.73	1752993400	83939	39.60	20700	21250	20500	26800	14500	20650	20884.16	5.40	-21351	21850	21250	20800	20200	19750	21025	19975	97	6150	500	14860	50	1	19067208	3966	14.74	6.48	12	0.44	1411.00	3210.00	22600	20250217	-7.96	14718	20241203	41.32	22600	-7.96	20250217	17500	18.86	20250102	23150	-10.15	20240731	16140	28.87	20241203	6.65	N	094170	500	97 억	1030022	N	N	2	N	N
48	20250221	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20750	100	2	0.48	1502216900	71832	33.89	20700	21250	20500	26800	14500	20650	20912.95	5.40	-16093	21850	21250	20800	20200	19750	21025	19975	97	6150	500	14860	50	1	19067208	3956	14.71	6.46	12	0.38	1411.00	3210.00	22600	20250217	-8.19	14718	20241203	40.98	22600	-8.19	20250217	17500	18.57	20250102	23150	-10.37	20240731	16140	28.56	20241203	6.65	N	094170	500	97 억	1030022	N	N	2	N	N
49	20250221	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	-100	5	-0.48	115655500	5616	2.65	20700	20700	20500	26800	14500	20650	20593.85	5.40	-2441	21850	21250	20800	20200	19750	21025	19975	97	6150	500	14860	50	1	19067208	3918	14.56	6.40	12	0.03	1411.00	3210.00	22600	20250217	-9.07	14718	20241203	39.62	22600	-9.07	20250217	17500	17.43	20250102	23150	-11.23	20240731	16140	27.32	20241203	6.65	N	094170	500	97 억	1030022	N	N	2	N	N
50	20250220	160734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-400	5	-1.90	4393628150	211297	101.16	20900	21400	20350	27350	14750	21050	20794.42	5.37	6569	21650	21350	21150	20850	20650	21250	20750	97	6300	500	15150	50	1	19067208	3937	14.64	6.43	12	1.11	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.45	N	094170	500	97 억	1022975	N	N	2	N	N
51	20250220	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-600	5	-2.85	4175360300	200697	96.08	20900	21400	20350	27350	14750	21050	20804.30	5.37	5069	21650	21350	21150	20850	20650	21250	20750	97	6300	500	15150	50	1	19067208	3899	14.49	6.37	12	1.05	1411.00	3210.00	22600	20250217	-9.51	14718	20241203	38.95	22600	-9.51	20250217	17500	16.86	20250102	23150	-11.66	20240731	16140	26.70	20241203	6.45	N	094170	500	97 억	1022975	N	N	2	N	N
52	20250220	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	-500	5	-2.38	3660734850	175538	84.04	20900	21400	20500	27350	14750	21050	20854.37	5.37	595	21650	21350	21150	20850	20650	21250	20750	97	6300	500	15150	50	1	19067208	3918	14.56	6.40	12	0.92	1411.00	3210.00	22600	20250217	-9.07	14718	20241203	39.62	22600	-9.07	20250217	17500	17.43	20250102	23150	-11.23	20240731	16140	27.32	20241203	6.45	N	094170	500	97 억	1022975	N	N	2	N	N
53	20250220	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-400	5	-1.90	3261146150	156123	74.74	20900	21400	20500	27350	14750	21050	20888.31	5.37	-4008	21650	21350	21150	20850	20650	21250	20750	97	6300	500	15150	50	1	19067208	3937	14.64	6.43	12	0.82	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.45	N	094170	500	97 억	1022975	N	N	2	N	N
54	20250220	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20850	-200	5	-0.95	2552169700	121801	58.31	20900	21400	20700	27350	14750	21050	20953.60	5.37	-7636	21650	21350	21150	20850	20650	21250	20750	97	6300	500	15150	50	1	19067208	3976	14.78	6.50	12	0.64	1411.00	3210.00	22600	20250217	-7.74	14718	20241203	41.66	22600	-7.74	20250217	17500	19.14	20250102	23150	-9.94	20240731	16140	29.18	20241203	6.45	N	094170	500	97 억	1022975	N	N	2	N	N
55	20250220	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20850	-200	5	-0.95	2167659150	103330	49.47	20900	21400	20700	27350	14750	21050	20978.02	5.37	-3578	21650	21350	21150	20850	20650	21250	20750	97	6300	500	15150	50	1	19067208	3976	14.78	6.50	12	0.54	1411.00	3210.00	22600	20250217	-7.74	14718	20241203	41.66	22600	-7.74	20250217	17500	19.14	20250102	23150	-9.94	20240731	16140	29.18	20241203	6.45	N	094170	500	97 억	1022975	N	N	2	N	N
56	20250220	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20900	-150	5	-0.71	1728588350	82404	39.45	20900	21400	20700	27350	14750	21050	20977.00	5.37	-3960	21650	21350	21150	20850	20650	21250	20750	97	6300	500	15150	50	1	19067208	3985	14.81	6.51	12	0.43	1411.00	3210.00	22600	20250217	-7.52	14718	20241203	42.00	22600	-7.52	20250217	17500	19.43	20250102	23150	-9.72	20240731	16140	29.49	20241203	6.45	N	094170	500	97 억	1022975	N	N	2	N	N
57	20250220	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	0	3	0.00	459533300	21886	10.48	20900	21400	20800	27350	14750	21050	20996.68	5.37	-4307	21650	21350	21150	20850	20650	21250	20750	97	6300	500	15150	50	1	19067208	4014	14.92	6.56	12	0.11	1411.00	3210.00	22600	20250217	-6.86	14718	20241203	43.02	22600	-6.86	20250217	17500	20.29	20250102	23150	-9.07	20240731	16140	30.42	20241203	6.45	N	094170	500	97 억	1022975	N	N	2	N	N
58	20250219	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	50	2	0.24	4399987450	207618	56.75	21150	21450	20950	27300	14700	21000	21193.24	5.65	-53041	22566	21782	21316	20532	20066	21550	20300	97	6300	500	15120	50	1	19067208	4014	14.92	6.56	12	1.09	1411.00	3210.00	22600	20250217	-6.86	14718	20241203	43.02	22600	-6.86	20250217	17500	20.29	20250102	23150	-9.07	20240731	16140	30.42	20241203	6.44	N	094170	500	97 억	1076414	N	N	2	N	N
59	20250219	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	0	3	0.00	4231883100	199625	54.57	21150	21450	20950	27300	14700	21000	21199.16	5.65	-52024	22566	21782	21316	20532	20066	21550	20300	97	6300	500	15120	50	1	19067208	4004	14.88	6.54	12	1.05	1411.00	3210.00	22600	20250217	-7.08	14718	20241203	42.68	22600	-7.08	20250217	17500	20.00	20250102	23150	-9.29	20240731	16140	30.11	20241203	6.44	N	094170	500	97 억	1076414	N	N	0	N	N
60	20250219	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	200	2	0.95	3679697650	173389	47.40	21150	21450	20950	27300	14700	21000	21222.21	5.65	-50555	22566	21782	21316	20532	20066	21550	20300	97	6300	500	15120	50	1	19067208	4042	15.02	6.60	12	0.91	1411.00	3210.00	22600	20250217	-6.19	14718	20241203	44.04	22600	-6.19	20250217	17500	21.14	20250102	23150	-8.42	20240731	16140	31.35	20241203	6.44	N	094170	500	97 억	1076414	N	N	0	N	N
61	20250219	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21400	400	2	1.90	3299361550	155509	42.51	21150	21450	20950	27300	14700	21000	21216.53	5.65	-47422	22566	21782	21316	20532	20066	21550	20300	97	6300	500	15120	50	1	19067208	4080	15.17	6.67	12	0.82	1411.00	3210.00	22600	20250217	-5.31	14718	20241203	45.40	22600	-5.31	20250217	17500	22.29	20250102	23150	-7.56	20240731	16140	32.59	20241203	6.44	N	094170	500	97 억	1076414	N	N	0	N	N
62	20250219	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	200	2	0.95	2765838450	130388	35.64	21150	21450	20950	27300	14700	21000	21212.37	5.65	-45257	22566	21782	21316	20532	20066	21550	20300	97	6300	500	15120	50	1	19067208	4042	15.02	6.60	12	0.68	1411.00	3210.00	22600	20250217	-6.19	14718	20241203	44.04	22600	-6.19	20250217	17500	21.14	20250102	23150	-8.42	20240731	16140	31.35	20241203	6.44	N	094170	500	97 억	1076414	N	N	0	N	N
63	20250219	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	150	2	0.71	2386442900	112504	30.75	21150	21450	20950	27300	14700	21000	21212.07	5.65	-46063	22566	21782	21316	20532	20066	21550	20300	97	6300	500	15120	50	1	19067208	4033	14.99	6.59	12	0.59	1411.00	3210.00	22600	20250217	-6.42	14718	20241203	43.70	22600	-6.42	20250217	17500	20.86	20250102	23150	-8.64	20240731	16140	31.04	20241203	6.44	N	094170	500	97 억	1076414	N	N	0	N	N
64	20250219	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21300	300	2	1.43	1549580350	72945	19.94	21150	21450	20950	27300	14700	21000	21243.13	5.65	-25913	22566	21782	21316	20532	20066	21550	20300	97	6300	500	15120	50	1	19067208	4061	15.10	6.64	12	0.38	1411.00	3210.00	22600	20250217	-5.75	14718	20241203	44.72	22600	-5.75	20250217	17500	21.71	20250102	23150	-7.99	20240731	16140	31.97	20241203	6.44	N	094170	500	97 억	1076414	N	N	0	N	N
65	20250219	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	100	2	0.48	154985800	7362	2.01	21150	21200	20950	27300	14700	21000	21052.13	5.65	-826	22566	21782	21316	20532	20066	21550	20300	97	6300	500	15120	50	1	19067208	4023	14.95	6.57	12	0.04	1411.00	3210.00	22600	20250217	-6.64	14718	20241203	43.36	22600	-6.64	20250217	17500	20.57	20250102	23150	-8.86	20240731	16140	30.73	20241203	6.44	N	094170	500	97 억	1076414	N	N	0	N	N
66	20250218	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	-1000	5	-4.55	7789433250	363378	57.46	22050	22100	20850	28600	15400	22000	21437.16	5.75	-20348	23366	22682	21916	21232	20466	23025	21575	97	6600	500	15840	50	1	19067208	4004	14.88	6.54	12	1.91	1411.00	3210.00	22600	20250217	-7.08	14718	20241203	42.68	22600	-7.08	20250217	17500	20.00	20250102	23150	-9.29	20240731	16140	30.11	20241203	6.39	N	094170	500	97 억	1096706	N	N	1	N	N
67	20250218	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	-1050	5	-4.77	7108609500	330920	52.33	22050	22100	20850	28600	15400	22000	21481.30	5.75	-17979	23366	22682	21916	21232	20466	23025	21575	97	6600	500	15840	50	1	19067208	3995	14.85	6.53	12	1.74	1411.00	3210.00	22600	20250217	-7.30	14718	20241203	42.34	22600	-7.30	20250217	17500	19.71	20250102	23150	-9.50	20240731	16140	29.80	20241203	6.39	N	094170	500	97 억	1096706	N	N	1	N	N
68	20250218	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	-850	5	-3.86	5988233600	277716	43.92	22050	22100	20950	28600	15400	22000	21562.38	5.75	-3269	23366	22682	21916	21232	20466	23025	21575	97	6600	500	15840	50	1	19067208	4033	14.99	6.59	12	1.46	1411.00	3210.00	22600	20250217	-6.42	14718	20241203	43.70	22600	-6.42	20250217	17500	20.86	20250102	23150	-8.64	20240731	16140	31.04	20241203	6.39	N	094170	500	97 억	1096706	N	N	1	N	N
69	20250218	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21450	-550	5	-2.50	4096956100	188608	29.83	22050	22100	21400	28600	15400	22000	21722.02	5.75	-14579	23366	22682	21916	21232	20466	23025	21575	97	6600	500	15840	50	1	19067208	4090	15.20	6.68	12	0.99	1411.00	3210.00	22600	20250217	-5.09	14718	20241203	45.74	22600	-5.09	20250217	17500	22.57	20250102	23150	-7.34	20240731	16140	32.90	20241203	6.39	N	094170	500	97 억	1096706	N	N	1	N	N
70	20250218	120730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21600	-400	5	-1.82	3365610000	154613	24.45	22050	22100	21550	28600	15400	22000	21767.91	5.75	-12035	23366	22682	21916	21232	20466	23025	21575	97	6600	500	15840	50	1	19067208	4119	15.31	6.73	12	0.81	1411.00	3210.00	22600	20250217	-4.42	14718	20241203	46.76	22600	-4.42	20250217	17500	23.43	20250102	23150	-6.70	20240731	16140	33.83	20241203	6.39	N	094170	500	97 억	1096706	N	N	1	N	N
71	20250218	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21550	-450	5	-2.05	2952567250	135542	21.43	22050	22100	21550	28600	15400	22000	21783.35	5.75	-11875	23366	22682	21916	21232	20466	23025	21575	97	6600	500	15840	50	1	19067208	4109	15.27	6.71	12	0.71	1411.00	3210.00	22600	20250217	-4.65	14718	20241203	46.42	22600	-4.65	20250217	17500	23.14	20250102	23150	-6.91	20240731	16140	33.52	20241203	6.39	N	094170	500	97 억	1096706	N	N	1	N	N
72	20250218	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21850	-150	5	-0.68	2144419950	98239	15.54	22050	22100	21600	28600	15400	22000	21828.54	5.75	-7382	23366	22682	21916	21232	20466	23025	21575	97	6600	500	15840	50	1	19067208	4166	15.49	6.81	12	0.52	1411.00	3210.00	22600	20250217	-3.32	14718	20241203	48.46	22600	-3.32	20250217	17500	24.86	20250102	23150	-5.62	20240731	16140	35.38	20241203	6.39	N	094170	500	97 억	1096706	N	N	1	N	N
73	20250218	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21950	-50	5	-0.23	579890700	26474	4.19	22050	22050	21700	28600	15400	22000	21904.03	5.75	3077	23366	22682	21916	21232	20466	23025	21575	97	6600	500	15840	50	1	19067208	4185	15.56	6.84	12	0.14	1411.00	3210.00	22600	20250217	-2.88	14718	20241203	49.14	22600	-2.88	20250217	17500	25.43	20250102	23150	-5.18	20240731	16140	36.00	20241203	6.39	N	094170	500	97 억	1096706	N	N	1	N	N
74	20250217	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22000	1050	2	5.01	13856218000	630283	53.79	21300	22600	21150	27200	14700	20950	21984.88	5.44	59168	23016	21982	21166	20132	19316	22500	20650	97	6250	500	15080	50	1	19067208	4195	15.59	6.85	12	3.31	1411.00	3210.00	22600	20250217	-2.65	14718	20241203	49.48	22600	-2.65	20250217	17500	25.71	20250102	23150	-4.97	20240731	16140	36.31	20241203	6.33	N	094170	500	97 억	1037393	N	N	1	N	N
75	20250217	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22000	1050	2	5.01	13195865350	600245	51.22	21300	22600	21150	27200	14700	20950	21984.99	5.44	54662	23016	21982	21166	20132	19316	22500	20650	97	6250	500	15080	50	1	19067208	4195	15.59	6.85	12	3.15	1411.00	3210.00	22600	20250217	-2.65	14718	20241203	49.48	22600	-2.65	20250217	17500	25.71	20250102	23150	-4.97	20240731	16140	36.31	20241203	6.33	N	094170	500	97 억	1037393	N	N	2	N	N
76	20250217	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21950	1000	2	4.77	12375213700	562969	48.04	21300	22600	21150	27200	14700	20950	21982.97	5.44	53488	23016	21982	21166	20132	19316	22500	20650	97	6250	500	15080	50	1	19067208	4185	15.56	6.84	12	2.95	1411.00	3210.00	22600	20250217	-2.88	14718	20241203	49.14	22600	-2.88	20250217	17500	25.43	20250102	23150	-5.18	20240731	16140	36.00	20241203	6.33	N	094170	500	97 억	1037393	N	N	2	N	N
77	20250217	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22000	1050	2	5.01	11723380700	533222	45.50	21300	22600	21150	27200	14700	20950	21986.90	5.44	51438	23016	21982	21166	20132	19316	22500	20650	97	6250	500	15080	50	1	19067208	4195	15.59	6.85	12	2.80	1411.00	3210.00	22600	20250217	-2.65	14718	20241203	49.48	22600	-2.65	20250217	17500	25.71	20250102	23150	-4.97	20240731	16140	36.31	20241203	6.33	N	094170	500	97 억	1037393	N	N	2	N	N
78	20250217	120730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22000	1050	2	5.01	10666702250	485125	41.40	21300	22600	21150	27200	14700	20950	21988.60	5.44	36298	23016	21982	21166	20132	19316	22500	20650	97	6250	500	15080	50	1	19067208	4195	15.59	6.85	12	2.54	1411.00	3210.00	22600	20250217	-2.65	14718	20241203	49.48	22600	-2.65	20250217	17500	25.71	20250102	23150	-4.97	20240731	16140	36.31	20241203	6.33	N	094170	500	97 억	1037393	N	N	2	N	N
79	20250217	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22050	1100	2	5.25	9905714200	450472	38.44	21300	22600	21150	27200	14700	20950	21990.79	5.44	29669	23016	21982	21166	20132	19316	22500	20650	97	6250	500	15080	50	1	19067208	4204	15.63	6.87	12	2.36	1411.00	3210.00	22600	20250217	-2.43	14718	20241203	49.82	22600	-2.43	20250217	17500	26.00	20250102	23150	-4.75	20240731	16140	36.62	20241203	6.33	N	094170	500	97 억	1037393	N	N	2	N	N
80	20250217	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21950	1000	2	4.77	8613457550	391396	33.40	21300	22600	21150	27200	14700	20950	22008.37	5.44	15293	23016	21982	21166	20132	19316	22500	20650	97	6250	500	15080	50	1	19067208	4185	15.56	6.84	12	2.05	1411.00	3210.00	22600	20250217	-2.88	14718	20241203	49.14	22600	-2.88	20250217	17500	25.43	20250102	23150	-5.18	20240731	16140	36.00	20241203	6.33	N	094170	500	97 억	1037393	N	N	2	N	N
81	20250217	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21700	750	2	3.58	1575658950	73215	6.25	21300	21800	21150	27200	14700	20950	21524.91	5.44	-8782	23016	21982	21166	20132	19316	22500	20650	97	6250	500	15080	50	1	19067208	4138	15.38	6.76	12	0.38	1411.00	3210.00	22200	20250214	-2.25	14718	20241203	47.44	22200	-2.25	20250214	17500	24.00	20250102	23150	-6.26	20240731	16140	34.45	20241203	6.33	N	094170	500	97 억	1037393	N	N	2	N	N
82	20250214	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	850	2	4.23	24916016000	1166366	545.55	20600	22200	20350	26100	14100	20100	21362.28	4.43	193258	21173	20636	20013	19476	18853	20905	19745	97	6000	500	14470	50	1	19067208	3995	14.85	6.53	12	6.12	1411.00	3210.00	22200	20250214	-5.63	14718	20241203	42.34	22200	-5.63	20250214	17500	19.71	20250102	24200	-13.43	20240216	16140	29.80	20241203	6.30	N	094170	500	97 억	844100	N	N	2	N	N
83	20250214	150722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	700	2	3.48	24131884050	1128826	527.99	20600	22200	20350	26100	14100	20100	21377.97	4.43	198790	21173	20636	20013	19476	18853	20905	19745	97	6000	500	14470	50	1	19067208	3966	14.74	6.48	12	5.92	1411.00	3210.00	22200	20250214	-6.31	14718	20241203	41.32	22200	-6.31	20250214	17500	18.86	20250102	24200	-14.05	20240216	16140	28.87	20241203	6.30	N	094170	500	97 억	844100	N	N	4	N	N
84	20250214	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	900	2	4.48	21957458750	1024569	479.23	20600	22200	20350	26100	14100	20100	21431.05	4.43	196268	21173	20636	20013	19476	18853	20905	19745	97	6000	500	14470	50	1	19067208	4004	14.88	6.54	12	5.37	1411.00	3210.00	22200	20250214	-5.41	14718	20241203	42.68	22200	-5.41	20250214	17500	20.00	20250102	24200	-13.22	20240216	16140	30.11	20241203	6.30	N	094170	500	97 억	844100	N	N	4	N	N
85	20250214	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21400	1300	2	6.47	20233652950	943203	441.17	20600	22200	20350	26100	14100	20100	21452.21	4.43	190410	21173	20636	20013	19476	18853	20905	19745	97	6000	500	14470	50	1	19067208	4080	15.17	6.67	12	4.95	1411.00	3210.00	22200	20250214	-3.60	14718	20241203	45.40	22200	-3.60	20250214	17500	22.29	20250102	24200	-11.57	20240216	16140	32.59	20241203	6.30	N	094170	500	97 억	844100	N	N	4	N	N
86	20250214	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21600	1500	2	7.46	19483247900	908274	424.83	20600	22200	20350	26100	14100	20100	21451.00	4.43	188368	21173	20636	20013	19476	18853	20905	19745	97	6000	500	14470	50	1	19067208	4119	15.31	6.73	12	4.76	1411.00	3210.00	22200	20250214	-2.70	14718	20241203	46.76	22200	-2.70	20250214	17500	23.43	20250102	24200	-10.74	20240216	16140	33.83	20241203	6.30	N	094170	500	97 억	844100	N	N	4	N	N
87	20250214	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21750	1650	2	8.21	17404063650	812348	379.96	20600	22200	20350	26100	14100	20100	21424.56	4.43	160869	21173	20636	20013	19476	18853	20905	19745	97	6000	500	14470	50	1	19067208	4147	15.41	6.78	12	4.26	1411.00	3210.00	22200	20250214	-2.03	14718	20241203	47.78	22200	-2.03	20250214	17500	24.29	20250102	24200	-10.12	20240216	16140	34.76	20241203	6.30	N	094170	500	97 억	844100	N	N	4	N	N
88	20250214	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21900	1800	2	8.96	12730066500	595691	278.62	20600	22200	20350	26100	14100	20100	21370.46	4.43	144256	21173	20636	20013	19476	18853	20905	19745	97	6000	500	14470	50	1	19067208	4176	15.52	6.82	12	3.12	1411.00	3210.00	22200	20250214	-1.35	14718	20241203	48.80	22200	-1.35	20250214	17500	25.14	20250102	24200	-9.50	20240216	16140	35.69	20241203	6.30	N	094170	500	97 억	844100	N	N	4	N	N
89	20250214	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	450	2	2.24	1112503000	53770	25.15	20600	20950	20500	26100	14100	20100	20691.13	4.43	8182	21173	20636	20013	19476	18853	20905	19745	97	6000	500	14470	50	1	19067208	3918	14.56	6.40	12	0.28	1411.00	3210.00	22068	20240216	-6.88	14718	20241203	39.62	21550	-4.64	20250124	17500	17.43	20250102	24200	-15.08	20240216	16140	27.32	20241203	6.30	N	094170	500	97 억	844100	N	N	4	N	N
90	20250213	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	630	2	3.24	4109818410	205131	93.16	19470	20550	19390	25300	13630	19470	20035.20	4.20	43793	20136	19802	19536	19202	18936	19670	19070	97	5830	500	14010	50	1	19067208	3833	14.25	6.26	12	1.08	1411.00	3210.00	22068	20240216	-8.92	14718	20241203	36.57	21550	-6.73	20250124	17500	14.86	20250102	24200	-16.94	20240216	16140	24.54	20241203	6.33	N	094170	500	97 억	800652	N	N	4	N	N
91	20250213	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	730	2	3.75	3919210660	195669	88.86	19470	20550	19390	25300	13630	19470	20029.96	4.20	43459	20136	19802	19536	19202	18936	19670	19070	97	5830	500	14010	50	1	19067208	3852	14.32	6.29	12	1.03	1411.00	3210.00	22068	20240216	-8.46	14718	20241203	37.25	21550	-6.26	20250124	17500	15.43	20250102	24200	-16.53	20240216	16140	25.15	20241203	6.33	N	094170	500	97 억	800652	N	N	1	N	N
92	20250213	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	630	2	3.24	3654338460	182490	82.88	19470	20550	19390	25300	13630	19470	20025.04	4.20	41085	20136	19802	19536	19202	18936	19670	19070	97	5830	500	14010	50	1	19067208	3833	14.25	6.26	12	0.96	1411.00	3210.00	22068	20240216	-8.92	14718	20241203	36.57	21550	-6.73	20250124	17500	14.86	20250102	24200	-16.94	20240216	16140	24.54	20241203	6.33	N	094170	500	97 억	800652	N	N	1	N	N
93	20250213	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	630	2	3.24	3452332410	172467	78.32	19470	20550	19390	25300	13630	19470	20017.53	4.20	41387	20136	19802	19536	19202	18936	19670	19070	97	5830	500	14010	50	1	19067208	3833	14.25	6.26	12	0.90	1411.00	3210.00	22068	20240216	-8.92	14718	20241203	36.57	21550	-6.73	20250124	17500	14.86	20250102	24200	-16.94	20240216	16140	24.54	20241203	6.33	N	094170	500	97 억	800652	N	N	1	N	N
94	20250213	120717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	730	2	3.75	3140051770	156906	71.26	19470	20550	19390	25300	13630	19470	20012.51	4.20	37841	20136	19802	19536	19202	18936	19670	19070	97	5830	500	14010	50	1	19067208	3852	14.32	6.29	12	0.82	1411.00	3210.00	22068	20240216	-8.46	14718	20241203	37.25	21550	-6.26	20250124	17500	15.43	20250102	24200	-16.53	20240216	16140	25.15	20241203	6.33	N	094170	500	97 억	800652	N	N	1	N	N
95	20250213	110713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	680	2	3.49	2630608170	131671	59.80	19470	20550	19390	25300	13630	19470	19978.86	4.20	35548	20136	19802	19536	19202	18936	19670	19070	97	5830	500	14010	50	1	19067208	3842	14.28	6.28	12	0.69	1411.00	3210.00	22068	20240216	-8.69	14718	20241203	36.91	21550	-6.50	20250124	17500	15.14	20250102	24200	-16.74	20240216	16140	24.85	20241203	6.33	N	094170	500	97 억	800652	N	N	1	N	N
96	20250213	100717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20400	930	2	4.78	2056021770	103244	46.89	19470	20550	19390	25300	13630	19470	19914.44	4.20	25658	20136	19802	19536	19202	18936	19670	19070	97	5830	500	14010	50	1	19067208	3890	14.46	6.36	12	0.54	1411.00	3210.00	22068	20240216	-7.56	14718	20241203	38.61	21550	-5.34	20250124	17500	16.57	20250102	24200	-15.70	20240216	16140	26.39	20241203	6.33	N	094170	500	97 억	800652	N	N	1	N	N
97	20250213	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19500	30	2	0.15	170810210	8770	3.98	19470	19640	19390	25300	13630	19470	19476.69	4.20	835	20136	19802	19536	19202	18936	19670	19070	97	5830	500	14010	10	1	19067208	3718	13.82	6.07	12	0.05	1411.00	3210.00	22068	20240216	-11.64	14718	20241203	32.49	21550	-9.51	20250124	17500	11.43	20250102	24200	-19.42	20240216	16140	20.82	20241203	6.33	N	094170	500	97 억	800652	N	N	1	N	N
98	20250212	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19470	-490	5	-2.45	4263144440	219145	91.71	19860	19870	19270	25900	13980	19960	19453.53	4.31	-35966	21080	20520	20240	19680	19400	20380	19540	97	5940	500	14370	10	1	19067208	3712	13.80	6.07	12	1.15	1411.00	3210.00	22068	20240216	-11.77	14718	20241203	32.29	21550	-9.65	20250124	17500	11.26	20250102	24200	-19.55	20240216	16140	20.63	20241203	6.33	N	094170	500	97 억	822095	N	N	1	N	N
99	20250212	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19470	-490	5	-2.45	4102048090	210873	88.25	19860	19870	19270	25900	13980	19960	19452.69	4.31	-38453	21080	20520	20240	19680	19400	20380	19540	97	5940	500	14370	10	1	19067208	3712	13.80	6.07	12	1.11	1411.00	3210.00	22068	20240216	-11.77	14718	20241203	32.29	21550	-9.65	20250124	17500	11.26	20250102	24200	-19.55	20240216	16140	20.63	20241203	6.33	N	094170	500	97 억	822095	N	N	11	N	N
100	20250212	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19590	-370	5	-1.85	3535298090	181744	76.06	19860	19870	19270	25900	13980	19960	19452.08	4.31	-34325	21080	20520	20240	19680	19400	20380	19540	97	5940	500	14370	10	1	19067208	3735	13.88	6.10	12	0.95	1411.00	3210.00	22068	20240216	-11.23	14718	20241203	33.10	21550	-9.10	20250124	17500	11.94	20250102	24200	-19.05	20240216	16140	21.38	20241203	6.33	N	094170	500	97 억	822095	N	N	11	N	N
101	20250212	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19480	-480	5	-2.40	3271754000	168271	70.42	19860	19870	19270	25900	13980	19960	19443.36	4.31	-35216	21080	20520	20240	19680	19400	20380	19540	97	5940	500	14370	10	1	19067208	3714	13.81	6.07	12	0.88	1411.00	3210.00	22068	20240216	-11.73	14718	20241203	32.35	21550	-9.61	20250124	17500	11.31	20250102	24200	-19.50	20240216	16140	20.69	20241203	6.33	N	094170	500	97 억	822095	N	N	11	N	N
102	20250212	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19490	-470	5	-2.35	3051216540	156963	65.69	19860	19870	19270	25900	13980	19960	19439.08	4.31	-34395	21080	20520	20240	19680	19400	20380	19540	97	5940	500	14370	10	1	19067208	3716	13.81	6.07	12	0.82	1411.00	3210.00	22068	20240216	-11.68	14718	20241203	32.42	21550	-9.56	20250124	17500	11.37	20250102	24200	-19.46	20240216	16140	20.76	20241203	6.33	N	094170	500	97 억	822095	N	N	11	N	N
103	20250212	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19510	-450	5	-2.25	2889476960	148661	62.22	19860	19870	19270	25900	13980	19960	19436.68	4.31	-32421	21080	20520	20240	19680	19400	20380	19540	97	5940	500	14370	10	1	19067208	3720	13.83	6.08	12	0.78	1411.00	3210.00	22068	20240216	-11.59	14718	20241203	32.56	21550	-9.47	20250124	17500	11.49	20250102	24200	-19.38	20240216	16140	20.88	20241203	6.33	N	094170	500	97 억	822095	N	N	11	N	N
104	20250212	100706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19400	-560	5	-2.81	2422486370	124682	52.18	19860	19870	19270	25900	13980	19960	19429.32	4.31	-29441	21080	20520	20240	19680	19400	20380	19540	97	5940	500	14370	10	1	19067208	3699	13.75	6.04	12	0.65	1411.00	3210.00	22068	20240216	-12.09	14718	20241203	31.81	21550	-9.98	20250124	17500	10.86	20250102	24200	-19.83	20240216	16140	20.20	20241203	6.33	N	094170	500	97 억	822095	N	N	11	N	N
105	20250212	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19530	-430	5	-2.15	542370720	27663	11.58	19860	19870	19480	25900	13980	19960	19606.36	4.31	5307	21080	20520	20240	19680	19400	20380	19540	97	5940	500	14370	10	1	19067208	3724	13.84	6.08	12	0.15	1411.00	3210.00	22068	20240216	-11.50	14718	20241203	32.69	21550	-9.37	20250124	17500	11.60	20250102	24200	-19.30	20240216	16140	21.00	20241203	6.33	N	094170	500	97 억	822095	N	N	11	N	N
106	20250211	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19960	-290	5	-1.43	4639032160	229556	61.03	20200	20800	19960	26300	14200	20250	20208.83	4.24	3491	21143	20696	20053	19606	18963	20920	19830	97	6050	500	14580	10	1	19067208	3806	14.15	6.22	12	1.20	1411.00	3210.00	23482	20240129	-15.00	14718	20241203	35.62	21550	-7.38	20250124	17500	14.06	20250102	24200	-17.52	20240216	16140	23.67	20241203	6.25	N	094170	500	97 억	808580	N	N	11	N	N
107	20250211	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-150	5	-0.74	4285776080	211892	56.34	20200	20800	19970	26300	14200	20250	20226.23	4.24	383	21143	20696	20053	19606	18963	20920	19830	97	6050	500	14580	50	1	19067208	3833	14.25	6.26	12	1.11	1411.00	3210.00	23482	20240129	-14.40	14718	20241203	36.57	21550	-6.73	20250124	17500	14.86	20250102	24200	-16.94	20240216	16140	24.54	20241203	6.25	N	094170	500	97 억	808580	N	N	2	N	N
108	20250211	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	-200	5	-0.99	3761960590	185825	49.41	20200	20800	19970	26300	14200	20250	20244.64	4.24	1952	21143	20696	20053	19606	18963	20920	19830	97	6050	500	14580	50	1	19067208	3823	14.21	6.25	12	0.97	1411.00	3210.00	23482	20240129	-14.62	14718	20241203	36.23	21550	-6.96	20250124	17500	14.57	20250102	24200	-17.15	20240216	16140	24.23	20241203	6.25	N	094170	500	97 억	808580	N	N	2	N	N
109	20250211	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	-100	5	-0.49	3098619780	152731	40.61	20200	20800	19990	26300	14200	20250	20288.09	4.24	-8534	21143	20696	20053	19606	18963	20920	19830	97	6050	500	14580	50	1	19067208	3842	14.28	6.28	12	0.80	1411.00	3210.00	23482	20240129	-14.19	14718	20241203	36.91	21550	-6.50	20250124	17500	15.14	20250102	24200	-16.74	20240216	16140	24.85	20241203	6.25	N	094170	500	97 억	808580	N	N	2	N	N
110	20250211	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	-100	5	-0.49	2626336000	129206	34.35	20200	20800	20100	26300	14200	20250	20326.73	4.24	-13576	21143	20696	20053	19606	18963	20920	19830	97	6050	500	14580	50	1	19067208	3842	14.28	6.28	12	0.68	1411.00	3210.00	23482	20240129	-14.19	14718	20241203	36.91	21550	-6.50	20250124	17500	15.14	20250102	24200	-16.74	20240216	16140	24.85	20241203	6.25	N	094170	500	97 억	808580	N	N	2	N	N
111	20250211	110713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	50	2	0.25	2405207000	118262	31.44	20200	20800	20100	26300	14200	20250	20337.95	4.24	-16868	21143	20696	20053	19606	18963	20920	19830	97	6050	500	14580	50	1	19067208	3871	14.39	6.32	12	0.62	1411.00	3210.00	23482	20240129	-13.55	14718	20241203	37.93	21550	-5.80	20250124	17500	16.00	20250102	24200	-16.12	20240216	16140	25.77	20241203	6.25	N	094170	500	97 억	808580	N	N	2	N	N
112	20250211	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	50	2	0.25	1976644850	97215	25.85	20200	20800	20100	26300	14200	20250	20332.71	4.24	-18158	21143	20696	20053	19606	18963	20920	19830	97	6050	500	14580	50	1	19067208	3871	14.39	6.32	12	0.51	1411.00	3210.00	23482	20240129	-13.55	14718	20241203	37.93	21550	-5.80	20250124	17500	16.00	20250102	24200	-16.12	20240216	16140	25.77	20241203	6.25	N	094170	500	97 억	808580	N	N	2	N	N
113	20250211	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	-50	5	-0.25	388950650	19220	5.11	20200	20450	20150	26300	14200	20250	20236.77	4.24	-314	21143	20696	20053	19606	18963	20920	19830	97	6050	500	14580	50	1	19067208	3852	14.32	6.29	12	0.10	1411.00	3210.00	23482	20240129	-13.98	14718	20241203	37.25	21550	-6.26	20250124	17500	15.43	20250102	24200	-16.53	20240216	16140	25.15	20241203	6.25	N	094170	500	97 억	808580	N	N	2	N	N
114	20250210	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	430	2	2.17	7471009090	373128	181.35	19700	20500	19410	25750	13880	19820	20022.41	4.10	26213	20286	20052	19666	19432	19046	20170	19550	97	5930	500	14270	50	1	19067208	3861	14.35	6.31	12	1.96	1411.00	3210.00	23938	20240126	-15.41	14718	20241203	37.59	21550	-6.03	20250124	17500	15.71	20250102	24200	-16.32	20240216	16140	25.46	20241203	6.11	N	094170	500	97 억	782446	N	N	2	N	N
115	20250210	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	380	2	1.92	7054802490	352494	171.33	19700	20500	19410	25750	13880	19820	20014.60	4.10	29587	20286	20052	19666	19432	19046	20170	19550	97	5930	500	14270	50	1	19067208	3852	14.32	6.29	12	1.85	1411.00	3210.00	23938	20240126	-15.62	14718	20241203	37.25	21550	-6.26	20250124	17500	15.43	20250102	24200	-16.53	20240216	16140	25.15	20241203	6.11	N	094170	500	97 억	782446	N	N	0	N	N
116	20250210	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	280	2	1.41	6233391890	311735	151.52	19700	20500	19410	25750	13880	19820	19996.45	4.10	22230	20286	20052	19666	19432	19046	20170	19550	97	5930	500	14270	50	1	19067208	3833	14.25	6.26	12	1.63	1411.00	3210.00	23938	20240126	-16.03	14718	20241203	36.57	21550	-6.73	20250124	17500	14.86	20250102	24200	-16.94	20240216	16140	24.54	20241203	6.11	N	094170	500	97 억	782446	N	N	0	N	N
117	20250210	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	430	2	2.17	5047474140	253274	123.10	19700	20350	19410	25750	13880	19820	19929.40	4.10	22764	20286	20052	19666	19432	19046	20170	19550	97	5930	500	14270	50	1	19067208	3861	14.35	6.31	12	1.33	1411.00	3210.00	23938	20240126	-15.41	14718	20241203	37.59	21550	-6.03	20250124	17500	15.71	20250102	24200	-16.32	20240216	16140	25.46	20241203	6.11	N	094170	500	97 억	782446	N	N	0	N	N
118	20250210	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	330	2	1.66	3930006240	198018	96.24	19700	20200	19410	25750	13880	19820	19846.87	4.10	14527	20286	20052	19666	19432	19046	20170	19550	97	5930	500	14270	50	1	19067208	3842	14.28	6.28	12	1.04	1411.00	3210.00	23938	20240126	-15.82	14718	20241203	36.91	21550	-6.50	20250124	17500	15.14	20250102	24200	-16.74	20240216	16140	24.85	20241203	6.11	N	094170	500	97 억	782446	N	N	0	N	N
119	20250210	110704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19860	40	2	0.20	3293735850	166202	80.78	19700	20150	19410	25750	13880	19820	19817.65	4.10	4419	20286	20052	19666	19432	19046	20170	19550	97	5930	500	14270	10	1	19067208	3787	14.08	6.19	12	0.87	1411.00	3210.00	23938	20240126	-17.04	14718	20241203	34.94	21550	-7.84	20250124	17500	13.49	20250102	24200	-17.93	20240216	16140	23.05	20241203	6.11	N	094170	500	97 억	782446	N	N	0	N	N
120	20250210	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19890	70	2	0.35	2736816880	138063	67.10	19700	20150	19410	25750	13880	19820	19822.98	4.10	5513	20286	20052	19666	19432	19046	20170	19550	97	5930	500	14270	10	1	19067208	3792	14.10	6.20	12	0.72	1411.00	3210.00	23938	20240126	-16.91	14718	20241203	35.14	21550	-7.70	20250124	17500	13.66	20250102	24200	-17.81	20240216	16140	23.23	20241203	6.11	N	094170	500	97 억	782446	N	N	0	N	N
121	20250210	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19760	-60	5	-0.30	726783910	37032	18.00	19700	19760	19410	25750	13880	19820	19619.66	4.10	5830	20286	20052	19666	19432	19046	20170	19550	97	5930	500	14270	10	1	19067208	3768	14.00	6.16	12	0.19	1411.00	3210.00	23938	20240126	-17.45	14718	20241203	34.26	21550	-8.31	20250124	17500	12.91	20250102	24200	-18.35	20240216	16140	22.43	20241203	6.11	N	094170	500	97 억	782446	N	N	0	N	N
122	20250207	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19820	390	2	2.01	4022950810	204652	90.80	19540	19900	19280	25250	13610	19430	19656.00	4.01	18144	20116	19772	19576	19232	19036	19675	19135	97	5820	500	13980	10	1	19067208	3779	14.05	6.17	12	1.07	1411.00	3210.00	23938	20240126	-17.20	14718	20241203	34.67	21550	-8.03	20250124	17500	13.26	20250102	24200	-18.10	20240216	16140	22.80	20241203	6.09	N	094170	500	97 억	765097	N	N	3	N	N
123	20250207	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19730	300	2	1.54	3748347770	190758	84.64	19540	19900	19280	25250	13610	19430	19649.75	4.01	18157	20116	19772	19576	19232	19036	19675	19135	97	5820	500	13980	10	1	19067208	3762	13.98	6.15	12	1.00	1411.00	3210.00	23938	20240126	-17.58	14718	20241203	34.05	21550	-8.45	20250124	17500	12.74	20250102	24200	-18.47	20240216	16140	22.24	20241203	6.09	N	094170	500	97 억	765097	N	N	3	N	N
124	20250207	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19810	380	2	1.96	3374375400	171842	76.25	19540	19900	19280	25250	13610	19430	19636.50	4.01	17388	20116	19772	19576	19232	19036	19675	19135	97	5820	500	13980	10	1	19067208	3777	14.04	6.17	12	0.90	1411.00	3210.00	23938	20240126	-17.24	14718	20241203	34.60	21550	-8.07	20250124	17500	13.20	20250102	24200	-18.14	20240216	16140	22.74	20241203	6.09	N	094170	500	97 억	765097	N	N	3	N	N
125	20250207	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19790	360	2	1.85	3054400050	155664	69.07	19540	19900	19280	25250	13610	19430	19621.75	4.01	15576	20116	19772	19576	19232	19036	19675	19135	97	5820	500	13980	10	1	19067208	3773	14.03	6.17	12	0.82	1411.00	3210.00	23938	20240126	-17.33	14718	20241203	34.46	21550	-8.17	20250124	17500	13.09	20250102	24200	-18.22	20240216	16140	22.61	20241203	6.09	N	094170	500	97 억	765097	N	N	3	N	N
126	20250207	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19810	380	2	1.96	2474793990	126445	56.10	19540	19870	19280	25250	13610	19430	19572.10	4.01	20382	20116	19772	19576	19232	19036	19675	19135	97	5820	500	13980	10	1	19067208	3777	14.04	6.17	12	0.66	1411.00	3210.00	23938	20240126	-17.24	14718	20241203	34.60	21550	-8.07	20250124	17500	13.20	20250102	24200	-18.14	20240216	16140	22.74	20241203	6.09	N	094170	500	97 억	765097	N	N	3	N	N
127	20250207	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19610	180	2	0.93	1929609510	98840	43.85	19540	19810	19280	25250	13610	19430	19522.56	4.01	14055	20116	19772	19576	19232	19036	19675	19135	97	5820	500	13980	10	1	19067208	3739	13.90	6.11	12	0.52	1411.00	3210.00	23938	20240126	-18.08	14718	20241203	33.24	21550	-9.00	20250124	17500	12.06	20250102	24200	-18.97	20240216	16140	21.50	20241203	6.09	N	094170	500	97 억	765097	N	N	3	N	N
128	20250207	100656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19530	100	2	0.51	983102210	50720	22.50	19540	19540	19280	25250	13610	19430	19382.93	4.01	5197	20116	19772	19576	19232	19036	19675	19135	97	5820	500	13980	10	1	19067208	3724	13.84	6.08	12	0.27	1411.00	3210.00	23938	20240126	-18.41	14718	20241203	32.69	21550	-9.37	20250124	17500	11.60	20250102	24200	-19.30	20240216	16140	21.00	20241203	6.09	N	094170	500	97 억	765097	N	N	3	N	N
129	20250207	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19400	-30	5	-0.15	211167350	10890	4.83	19540	19540	19290	25250	13610	19430	19390.94	4.01	-2517	20116	19772	19576	19232	19036	19675	19135	97	5820	500	13980	10	1	19067208	3699	13.75	6.04	12	0.06	1411.00	3210.00	23938	20240126	-18.96	14718	20241203	31.81	21550	-9.98	20250124	17500	10.86	20250102	24200	-19.83	20240216	16140	20.20	20241203	6.09	N	094170	500	97 억	765097	N	N	3	N	N
130	20250206	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19430	-230	5	-1.17	4393723300	224026	125.24	19800	19920	19380	25550	13770	19660	19614.32	4.20	-36338	20093	19876	19603	19386	19113	19985	19495	97	5890	500	14150	10	1	19067208	3705	13.77	6.05	12	1.17	1411.00	3210.00	23938	20240126	-18.83	14718	20241203	32.02	21550	-9.84	20250124	17500	11.03	20250102	24200	-19.71	20240216	16140	20.38	20241203	5.97	N	094170	500	97 억	801431	N	N	3	N	N
131	20250206	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19460	-200	5	-1.02	3953547470	201352	112.57	19800	19920	19390	25550	13770	19660	19635.00	4.20	-34944	20093	19876	19603	19386	19113	19985	19495	97	5890	500	14150	10	1	19067208	3710	13.79	6.06	12	1.06	1411.00	3210.00	23938	20240126	-18.71	14718	20241203	32.22	21550	-9.70	20250124	17500	11.20	20250102	24200	-19.59	20240216	16140	20.57	20241203	5.97	N	094170	500	97 억	801431	N	N	3	N	N
132	20250206	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19430	-230	5	-1.17	3478861840	176934	98.91	19800	19920	19420	25550	13770	19660	19661.92	4.20	-26127	20093	19876	19603	19386	19113	19985	19495	97	5890	500	14150	10	1	19067208	3705	13.77	6.05	12	0.93	1411.00	3210.00	23938	20240126	-18.83	14718	20241203	32.02	21550	-9.84	20250124	17500	11.03	20250102	24200	-19.71	20240216	16140	20.38	20241203	5.97	N	094170	500	97 억	801431	N	N	3	N	N
133	20250206	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19520	-140	5	-0.71	3028064410	153792	85.98	19800	19920	19470	25550	13770	19660	19689.35	4.20	-11797	20093	19876	19603	19386	19113	19985	19495	97	5890	500	14150	10	1	19067208	3722	13.83	6.08	12	0.81	1411.00	3210.00	23938	20240126	-18.46	14718	20241203	32.63	21550	-9.42	20250124	17500	11.54	20250102	24200	-19.34	20240216	16140	20.94	20241203	5.97	N	094170	500	97 억	801431	N	N	3	N	N
134	20250206	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19590	-70	5	-0.36	2527236470	128136	71.63	19800	19920	19470	25550	13770	19660	19723.08	4.20	-12059	20093	19876	19603	19386	19113	19985	19495	97	5890	500	14150	10	1	19067208	3735	13.88	6.10	12	0.67	1411.00	3210.00	23938	20240126	-18.16	14718	20241203	33.10	21550	-9.10	20250124	17500	11.94	20250102	24200	-19.05	20240216	16140	21.38	20241203	5.97	N	094170	500	97 억	801431	N	N	3	N	N
135	20250206	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19570	-90	5	-0.46	2285630040	115817	64.75	19800	19920	19470	25550	13770	19660	19734.84	4.20	-14073	20093	19876	19603	19386	19113	19985	19495	97	5890	500	14150	10	1	19067208	3731	13.87	6.10	12	0.61	1411.00	3210.00	23938	20240126	-18.25	14718	20241203	32.97	21550	-9.19	20250124	17500	11.83	20250102	24200	-19.13	20240216	16140	21.25	20241203	5.97	N	094170	500	97 억	801431	N	N	3	N	N
136	20250206	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19760	100	2	0.51	1572771020	79487	44.44	19800	19920	19640	25550	13770	19660	19786.52	4.20	-4074	20093	19876	19603	19386	19113	19985	19495	97	5890	500	14150	10	1	19067208	3768	14.00	6.16	12	0.42	1411.00	3210.00	23938	20240126	-17.45	14718	20241203	34.26	21550	-8.31	20250124	17500	12.91	20250102	24200	-18.35	20240216	16140	22.43	20241203	5.97	N	094170	500	97 억	801431	N	N	3	N	N
137	20250206	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19720	60	2	0.31	305391380	15437	8.63	19800	19840	19710	25550	13770	19660	19783.08	4.20	755	20093	19876	19603	19386	19113	19985	19495	97	5890	500	14150	10	1	19067208	3760	13.98	6.14	12	0.08	1411.00	3210.00	23938	20240126	-17.62	14718	20241203	33.99	21550	-8.49	20250124	17500	12.69	20250102	24200	-18.51	20240216	16140	22.18	20241203	5.97	N	094170	500	97 억	801431	N	N	3	N	N
138	20250205	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19660	240	2	1.24	3457202370	176636	61.30	19330	19820	19330	25200	13600	19420	19572.55	4.14	11935	20173	19796	19553	19176	18933	19675	19055	97	5780	500	13980	10	1	19067208	3749	13.93	6.12	12	0.93	1411.00	3210.00	23938	20240126	-17.87	14718	20241203	33.58	21550	-8.77	20250124	17500	12.34	20250102	24200	-18.76	20240216	16140	21.81	20241203	6.04	N	094170	500	97 억	789337	N	N	3	N	N
139	20250205	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19560	140	2	0.72	3213767100	164232	57.00	19330	19820	19330	25200	13600	19420	19568.88	4.14	13856	20173	19796	19553	19176	18933	19675	19055	97	5780	500	13980	10	1	19067208	3730	13.86	6.09	12	0.86	1411.00	3210.00	23938	20240126	-18.29	14718	20241203	32.90	21550	-9.23	20250124	17500	11.77	20250102	24200	-19.17	20240216	16140	21.19	20241203	6.04	N	094170	500	97 억	789337	N	N	5	N	N
140	20250205	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19460	40	2	0.21	2920264400	149209	51.78	19330	19820	19330	25200	13600	19420	19572.11	4.14	12758	20173	19796	19553	19176	18933	19675	19055	97	5780	500	13980	10	1	19067208	3710	13.79	6.06	12	0.78	1411.00	3210.00	23938	20240126	-18.71	14718	20241203	32.22	21550	-9.70	20250124	17500	11.20	20250102	24200	-19.59	20240216	16140	20.57	20241203	6.04	N	094170	500	97 억	789337	N	N	5	N	N
141	20250205	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19520	100	2	0.51	2615249200	133563	46.35	19330	19820	19330	25200	13600	19420	19581.20	4.14	9523	20173	19796	19553	19176	18933	19675	19055	97	5780	500	13980	10	1	19067208	3722	13.83	6.08	12	0.70	1411.00	3210.00	23938	20240126	-18.46	14718	20241203	32.63	21550	-9.42	20250124	17500	11.54	20250102	24200	-19.34	20240216	16140	20.94	20241203	6.04	N	094170	500	97 억	789337	N	N	5	N	N
142	20250205	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19550	130	2	0.67	2485409650	126923	44.05	19330	19820	19330	25200	13600	19420	19582.62	4.14	10402	20173	19796	19553	19176	18933	19675	19055	97	5780	500	13980	10	1	19067208	3728	13.86	6.09	12	0.67	1411.00	3210.00	23938	20240126	-18.33	14718	20241203	32.83	21550	-9.28	20250124	17500	11.71	20250102	24200	-19.21	20240216	16140	21.13	20241203	6.04	N	094170	500	97 억	789337	N	N	5	N	N
143	20250205	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19430	10	2	0.05	2359391510	120448	41.80	19330	19820	19330	25200	13600	19420	19589.12	4.14	9442	20173	19796	19553	19176	18933	19675	19055	97	5780	500	13980	10	1	19067208	3705	13.77	6.05	12	0.63	1411.00	3210.00	23938	20240126	-18.83	14718	20241203	32.02	21550	-9.84	20250124	17500	11.03	20250102	24200	-19.71	20240216	16140	20.38	20241203	6.04	N	094170	500	97 억	789337	N	N	5	N	N
144	20250205	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19450	30	2	0.15	1828379340	93137	32.32	19330	19820	19330	25200	13600	19420	19632.13	4.14	12226	20173	19796	19553	19176	18933	19675	19055	97	5780	500	13980	10	1	19067208	3709	13.78	6.06	12	0.49	1411.00	3210.00	23938	20240126	-18.75	14718	20241203	32.15	21550	-9.74	20250124	17500	11.14	20250102	24200	-19.63	20240216	16140	20.51	20241203	6.04	N	094170	500	97 억	789337	N	N	5	N	N
145	20250205	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19660	240	2	1.24	426087660	21820	7.57	19330	19690	19330	25200	13600	19420	19529.72	4.14	11554	20173	19796	19553	19176	18933	19675	19055	97	5780	500	13980	10	1	19067208	3749	13.93	6.12	12	0.11	1411.00	3210.00	23938	20240126	-17.87	14718	20241203	33.58	21550	-8.77	20250124	17500	12.34	20250102	24200	-18.76	20240216	16140	21.81	20241203	6.04	N	094170	500	97 억	789337	N	N	5	N	N
146	20250204	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19420	-80	5	-0.41	5430663940	277171	73.63	19660	19930	19310	25350	13650	19500	19593.64	4.35	-39774	20233	19866	19523	19156	18813	19695	18985	97	5850	500	14040	10	1	19067208	3703	13.76	6.05	12	1.45	1411.00	3210.00	23938	20240126	-18.87	14718	20241203	31.95	21550	-9.88	20250124	17500	10.97	20250102	24200	-19.75	20240216	16140	20.32	20241203	5.89	N	094170	500	97 억	829459	N	N	5	N	N
147	20250204	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19460	-40	5	-0.21	5027133300	256404	68.11	19660	19930	19310	25350	13650	19500	19606.33	4.35	-39448	20233	19866	19523	19156	18813	19695	18985	97	5850	500	14040	10	1	19067208	3710	13.79	6.06	12	1.34	1411.00	3210.00	23938	20240126	-18.71	14718	20241203	32.22	21550	-9.70	20250124	17500	11.20	20250102	24200	-19.59	20240216	16140	20.57	20241203	5.89	N	094170	500	97 억	829459	N	N	1	N	N
148	20250204	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19490	-10	5	-0.05	4246246280	216157	57.42	19660	19930	19390	25350	13650	19500	19644.32	4.35	-29774	20233	19866	19523	19156	18813	19695	18985	97	5850	500	14040	10	1	19067208	3716	13.81	6.07	12	1.13	1411.00	3210.00	23938	20240126	-18.58	14718	20241203	32.42	21550	-9.56	20250124	17500	11.37	20250102	24200	-19.46	20240216	16140	20.76	20241203	5.89	N	094170	500	97 억	829459	N	N	1	N	N
149	20250204	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19490	-10	5	-0.05	3755705480	190953	50.73	19660	19930	19390	25350	13650	19500	19668.29	4.35	-27888	20233	19866	19523	19156	18813	19695	18985	97	5850	500	14040	10	1	19067208	3716	13.81	6.07	12	1.00	1411.00	3210.00	23938	20240126	-18.58	14718	20241203	32.42	21550	-9.56	20250124	17500	11.37	20250102	24200	-19.46	20240216	16140	20.76	20241203	5.89	N	094170	500	97 억	829459	N	N	1	N	N
150	20250204	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19530	30	2	0.15	3430853290	174296	46.30	19660	19930	19390	25350	13650	19500	19684.14	4.35	-29593	20233	19866	19523	19156	18813	19695	18985	97	5850	500	14040	10	1	19067208	3724	13.84	6.08	12	0.91	1411.00	3210.00	23938	20240126	-18.41	14718	20241203	32.69	21550	-9.37	20250124	17500	11.60	20250102	24200	-19.30	20240216	16140	21.00	20241203	5.89	N	094170	500	97 억	829459	N	N	1	N	N
151	20250204	110621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19540	40	2	0.21	3124497410	158615	42.14	19660	19930	19390	25350	13650	19500	19698.72	4.35	-31375	20233	19866	19523	19156	18813	19695	18985	97	5850	500	14040	10	1	19067208	3726	13.85	6.09	12	0.83	1411.00	3210.00	23938	20240126	-18.37	14718	20241203	32.76	21550	-9.33	20250124	17500	11.66	20250102	24200	-19.26	20240216	16140	21.07	20241203	5.89	N	094170	500	97 억	829459	N	N	1	N	N
152	20250204	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19710	210	2	1.08	1950070250	98581	26.19	19660	19930	19590	25350	13650	19500	19781.62	4.35	-18029	20233	19866	19523	19156	18813	19695	18985	97	5850	500	14040	10	1	19067208	3758	13.97	6.14	12	0.52	1411.00	3210.00	23938	20240126	-17.66	14718	20241203	33.92	21550	-8.54	20250124	17500	12.63	20250102	24200	-18.55	20240216	16140	22.12	20241203	5.89	N	094170	500	97 억	829459	N	N	1	N	N
153	20250204	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19800	300	2	1.54	373145150	18952	5.03	19660	19810	19590	25350	13650	19500	19689.72	4.35	2148	20233	19866	19523	19156	18813	19695	18985	97	5850	500	14040	10	1	19067208	3775	14.03	6.17	12	0.10	1411.00	3210.00	23938	20240126	-17.29	14718	20241203	34.53	21550	-8.12	20250124	17500	13.14	20250102	24200	-18.18	20240216	16140	22.68	20241203	5.89	N	094170	500	97 억	829459	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History