KissMeData/062970/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-260	5	-4.73	6039807890	1134467	93.77	5280	5460	5230	7150	3850	5500	5323.58	0.43	-49784	5773	5636	5543	5406	5313	5590	5360	99	1650	500	3300	10	1	19736818	1034	-18.92	10.42	12	5.75	-277.00	503.00	11670	20250108	-55.10	1233	20240227	324.98	11670	-55.10	20250108	4400	19.09	20250102	11670	-55.10	20250108	1502	248.87	20240314	N	062970	500	98 억	84743	N	N	N	00	N
3	20250228	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-260	5	-4.73	5775326360	1084002	89.60	5280	5460	5240	7150	3850	5500	5327.37	0.43	-38911	5773	5636	5543	5406	5313	5590	5360	99	1650	500	3300	10	1	19736818	1034	-18.92	10.42	12	5.49	-277.00	503.00	11670	20250108	-55.10	1233	20240227	324.98	11670	-55.10	20250108	4400	19.09	20250102	11670	-55.10	20250108	1502	248.87	20240314	N	062970	500	98 억	84743	N	N	N	00	N
4	20250228	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-250	5	-4.55	5213606300	976970	80.75	5280	5460	5250	7150	3850	5500	5336.08	0.43	-29144	5773	5636	5543	5406	5313	5590	5360	99	1650	500	3300	10	1	19736818	1036	-18.95	10.44	12	4.95	-277.00	503.00	11670	20250108	-55.01	1233	20240227	325.79	11670	-55.01	20250108	4400	19.32	20250102	11670	-55.01	20250108	1502	249.53	20240314	N	062970	500	98 억	84743	N	N	N	00	N
5	20250228	130626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-210	5	-3.82	4628121080	865781	71.56	5280	5460	5260	7150	3850	5500	5345.14	0.43	-14884	5773	5636	5543	5406	5313	5590	5360	99	1650	500	3300	10	1	19736818	1044	-19.10	10.52	12	4.39	-277.00	503.00	11670	20250108	-54.67	1233	20240227	329.03	11670	-54.67	20250108	4400	20.23	20250102	11670	-54.67	20250108	1502	252.20	20240314	N	062970	500	98 억	84743	N	N	N	00	N
6	20250228	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-190	5	-3.45	4207574710	786303	64.99	5280	5460	5260	7150	3850	5500	5350.60	0.43	-7304	5773	5636	5543	5406	5313	5590	5360	99	1650	500	3300	10	1	19736818	1048	-19.17	10.56	12	3.98	-277.00	503.00	11670	20250108	-54.50	1233	20240227	330.66	11670	-54.50	20250108	4400	20.68	20250102	11670	-54.50	20250108	1502	253.53	20240314	N	062970	500	98 억	84743	N	N	N	00	N
7	20250228	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-190	5	-3.45	3798873270	708987	58.60	5280	5460	5260	7150	3850	5500	5357.66	0.43	-2145	5773	5636	5543	5406	5313	5590	5360	99	1650	500	3300	10	1	19736818	1048	-19.17	10.56	12	3.59	-277.00	503.00	11670	20250108	-54.50	1233	20240227	330.66	11670	-54.50	20250108	4400	20.68	20250102	11670	-54.50	20250108	1502	253.53	20240314	N	062970	500	98 억	84743	N	N	N	00	N
8	20250228	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-70	5	-1.27	2687864730	501313	41.44	5280	5440	5260	7150	3850	5500	5360.94	0.43	38618	5773	5636	5543	5406	5313	5590	5360	99	1650	500	3300	10	1	19736818	1072	-19.60	10.80	12	2.54	-277.00	503.00	11670	20250108	-53.47	1233	20240227	340.39	11670	-53.47	20250108	4400	23.41	20250102	11670	-53.47	20250108	1502	261.52	20240314	N	062970	500	98 억	84743	N	N	N	00	N
9	20250228	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-170	5	-3.09	670809490	126384	10.45	5280	5370	5260	7150	3850	5500	5303.73	0.43	26988	5773	5636	5543	5406	5313	5590	5360	99	1650	500	3300	10	1	19736818	1052	-19.24	10.60	12	0.64	-277.00	503.00	11670	20250108	-54.33	1233	20240227	332.28	11670	-54.33	20250108	4400	21.14	20250102	11670	-54.33	20250108	1502	254.86	20240314	N	062970	500	98 억	84743	N	N	N	00	N
10	20250227	160620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-140	5	-2.48	6596537860	1191171	60.79	5590	5680	5450	7330	3950	5640	5537.22	0.95	-103625	6000	5820	5590	5410	5180	5910	5500	99	1690	500	3380	10	1	19736818	1086	-19.86	10.93	12	6.04	-277.00	503.00	11670	20250108	-52.87	1233	20240227	346.07	11670	-52.87	20250108	4400	25.00	20250102	11670	-52.87	20250108	1446	280.36	20240227	N	062970	500	98 억	187204	N	N	N	00	N
11	20250227	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-170	5	-3.01	6205352870	1120093	57.16	5590	5680	5450	7330	3950	5640	5539.35	0.95	-109445	6000	5820	5590	5410	5180	5910	5500	99	1690	500	3380	10	1	19736818	1080	-19.75	10.87	12	5.68	-277.00	503.00	11670	20250108	-53.13	1233	20240227	343.63	11670	-53.13	20250108	4400	24.32	20250102	11670	-53.13	20250108	1446	278.28	20240227	N	062970	500	98 억	187204	N	N	N	00	N
12	20250227	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-160	5	-2.84	5792622920	1044588	53.31	5590	5680	5460	7330	3950	5640	5544.67	0.95	-96867	6000	5820	5590	5410	5180	5910	5500	99	1690	500	3380	10	1	19736818	1082	-19.78	10.89	12	5.29	-277.00	503.00	11670	20250108	-53.04	1233	20240227	344.44	11670	-53.04	20250108	4400	24.55	20250102	11670	-53.04	20250108	1446	278.98	20240227	N	062970	500	98 억	187204	N	N	N	00	N
13	20250227	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-150	5	-2.66	5489298210	989214	50.48	5590	5680	5460	7330	3950	5640	5548.45	0.95	-92960	6000	5820	5590	5410	5180	5910	5500	99	1690	500	3380	10	1	19736818	1084	-19.82	10.91	12	5.01	-277.00	503.00	11670	20250108	-52.96	1233	20240227	345.26	11670	-52.96	20250108	4400	24.77	20250102	11670	-52.96	20250108	1446	279.67	20240227	N	062970	500	98 억	187204	N	N	N	00	N
14	20250227	120617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-150	5	-2.66	5087859030	916038	46.75	5590	5680	5460	7330	3950	5640	5553.48	0.95	-94915	6000	5820	5590	5410	5180	5910	5500	99	1690	500	3380	10	1	19736818	1084	-19.82	10.91	12	4.64	-277.00	503.00	11670	20250108	-52.96	1233	20240227	345.26	11670	-52.96	20250108	4400	24.77	20250102	11670	-52.96	20250108	1446	279.67	20240227	N	062970	500	98 억	187204	N	N	N	00	N
15	20250227	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-140	5	-2.48	4721282830	849453	43.35	5590	5680	5460	7330	3950	5640	5557.28	0.95	-99176	6000	5820	5590	5410	5180	5910	5500	99	1690	500	3380	10	1	19736818	1086	-19.86	10.93	12	4.30	-277.00	503.00	11670	20250108	-52.87	1233	20240227	346.07	11670	-52.87	20250108	4400	25.00	20250102	11670	-52.87	20250108	1446	280.36	20240227	N	062970	500	98 억	187204	N	N	N	00	N
16	20250227	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-170	5	-3.01	3845220910	690799	35.25	5590	5680	5460	7330	3950	5640	5565.52	0.95	-95479	6000	5820	5590	5410	5180	5910	5500	99	1690	500	3380	10	1	19736818	1080	-19.75	10.87	12	3.50	-277.00	503.00	11670	20250108	-53.13	1233	20240227	343.63	11670	-53.13	20250108	4400	24.32	20250102	11670	-53.13	20250108	1446	278.28	20240227	N	062970	500	98 억	187204	N	N	N	00	N
17	20250227	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-70	5	-1.24	969471790	174599	8.91	5590	5600	5460	7330	3950	5640	5548.57	0.95	-2259	6000	5820	5590	5410	5180	5910	5500	99	1690	500	3380	10	1	19736818	1099	-20.11	11.07	12	0.88	-277.00	503.00	11670	20250108	-52.27	1233	20240227	351.74	11670	-52.27	20250108	4400	26.59	20250102	11670	-52.27	20250108	1446	285.20	20240227	N	062970	500	98 억	187204	N	N	N	00	N
18	20250226	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	30	2	0.53	10826475910	1930823	45.89	5510	5770	5360	7290	3930	5610	5607.15	0.20	152303	6343	5976	5593	5226	4843	6160	5410	99	1680	500	3360	10	1	19736818	1113	-20.36	11.21	12	9.78	-277.00	503.00	11670	20250108	-51.67	1233	20240227	357.42	11670	-51.67	20250108	4400	28.18	20250102	11670	-51.67	20250108	1446	290.04	20240227	N	062970	500	98 억	38627	N	N	N	00	N
19	20250226	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	60	2	1.07	10285848330	1835085	43.62	5510	5770	5360	7290	3930	5610	5605.10	0.20	185848	6343	5976	5593	5226	4843	6160	5410	99	1680	500	3360	10	1	19736818	1119	-20.47	11.27	12	9.30	-277.00	503.00	11670	20250108	-51.41	1233	20240227	359.85	11670	-51.41	20250108	4400	28.86	20250102	11670	-51.41	20250108	1446	292.12	20240227	N	062970	500	98 억	38627	N	N	N	00	N
20	20250226	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	130	2	2.32	9228368090	1648786	39.19	5510	5770	5360	7290	3930	5610	5597.04	0.20	189785	6343	5976	5593	5226	4843	6160	5410	99	1680	500	3360	10	1	19736818	1133	-20.72	11.41	12	8.35	-277.00	503.00	11670	20250108	-50.81	1233	20240227	365.53	11670	-50.81	20250108	4400	30.45	20250102	11670	-50.81	20250108	1446	296.96	20240227	N	062970	500	98 억	38627	N	N	N	00	N
21	20250226	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	80	2	1.43	7429240490	1332577	31.67	5510	5720	5360	7290	3930	5610	5575.01	0.20	138592	6343	5976	5593	5226	4843	6160	5410	99	1680	500	3360	10	1	19736818	1123	-20.54	11.31	12	6.75	-277.00	503.00	11670	20250108	-51.24	1233	20240227	361.48	11670	-51.24	20250108	4400	29.32	20250102	11670	-51.24	20250108	1446	293.50	20240227	N	062970	500	98 억	38627	N	N	N	00	N
22	20250226	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-10	5	-0.18	5763070400	1039010	24.70	5510	5660	5360	7290	3930	5610	5546.51	0.20	47179	6343	5976	5593	5226	4843	6160	5410	99	1680	500	3360	10	1	19736818	1105	-20.22	11.13	12	5.26	-277.00	503.00	11670	20250108	-52.01	1233	20240227	354.18	11670	-52.01	20250108	4400	27.27	20250102	11670	-52.01	20250108	1446	287.28	20240227	N	062970	500	98 억	38627	N	N	N	00	N
23	20250226	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	10	2	0.18	4633829980	837658	19.91	5510	5660	5360	7290	3930	5610	5531.60	0.20	110129	6343	5976	5593	5226	4843	6160	5410	99	1680	500	3360	10	1	19736818	1109	-20.29	11.17	12	4.24	-277.00	503.00	11670	20250108	-51.84	1233	20240227	355.80	11670	-51.84	20250108	4400	27.73	20250102	11670	-51.84	20250108	1446	288.66	20240227	N	062970	500	98 억	38627	N	N	N	00	N
24	20250226	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-10	5	-0.18	3508782990	637020	15.14	5510	5630	5360	7290	3930	5610	5507.63	0.20	75370	6343	5976	5593	5226	4843	6160	5410	99	1680	500	3360	10	1	19736818	1105	-20.22	11.13	12	3.23	-277.00	503.00	11670	20250108	-52.01	1233	20240227	354.18	11670	-52.01	20250108	4400	27.27	20250102	11670	-52.01	20250108	1446	287.28	20240227	N	062970	500	98 억	38627	N	N	N	00	N
25	20250226	090623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-100	5	-1.78	1052498390	192642	4.58	5510	5530	5360	7290	3930	5610	5461.15	0.20	41962	6343	5976	5593	5226	4843	6160	5410	99	1680	500	3360	10	1	19736818	1087	-19.89	10.95	12	0.98	-277.00	503.00	11670	20250108	-52.78	1233	20240227	346.88	11670	-52.78	20250108	4400	25.23	20250102	11670	-52.78	20250108	1446	281.05	20240227	N	062970	500	98 억	38627	N	N	N	00	N
26	20250225	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	180	2	3.31	23678911400	4176978	284.05	5250	5960	5210	7050	3810	5430	5669.17	0.07	25282	5610	5520	5450	5360	5290	5485	5325	99	1620	500	3250	10	1	19736818	1107	-20.25	11.15	12	21.16	-277.00	503.00	11670	20250108	-51.93	1233	20240227	354.99	11670	-51.93	20250108	4400	27.50	20250102	11670	-51.93	20250108	1446	287.97	20240227	N	062970	500	98 억	13482	N	N	N	00	N
27	20250225	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	170	2	3.13	23226014680	4096138	278.56	5250	5960	5210	7050	3810	5430	5670.44	0.07	42625	5610	5520	5450	5360	5290	5485	5325	99	1620	500	3250	10	1	19736818	1105	-20.22	11.13	12	20.75	-277.00	503.00	11670	20250108	-52.01	1233	20240227	354.18	11670	-52.01	20250108	4400	27.27	20250102	11670	-52.01	20250108	1446	287.28	20240227	N	062970	500	98 억	13482	N	N	N	00	N
28	20250225	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	120	2	2.21	22570360000	3978288	270.54	5250	5960	5210	7050	3810	5430	5673.62	0.07	22627	5610	5520	5450	5360	5290	5485	5325	99	1620	500	3250	10	1	19736818	1095	-20.04	11.03	12	20.16	-277.00	503.00	11670	20250108	-52.44	1233	20240227	350.12	11670	-52.44	20250108	4400	26.14	20250102	11670	-52.44	20250108	1446	283.82	20240227	N	062970	500	98 억	13482	N	N	N	00	N
29	20250225	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	100	2	1.84	21316663450	3751874	255.15	5250	5960	5210	7050	3810	5430	5681.86	0.07	5362	5610	5520	5450	5360	5290	5485	5325	99	1620	500	3250	10	1	19736818	1091	-19.96	10.99	12	19.01	-277.00	503.00	11670	20250108	-52.61	1233	20240227	348.50	11670	-52.61	20250108	4400	25.68	20250102	11670	-52.61	20250108	1446	282.43	20240227	N	062970	500	98 억	13482	N	N	N	00	N
30	20250225	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	280	2	5.16	19550190710	3437956	233.80	5250	5960	5210	7050	3810	5430	5686.86	0.07	-1894	5610	5520	5450	5360	5290	5485	5325	99	1620	500	3250	10	1	19736818	1127	-20.61	11.35	12	17.42	-277.00	503.00	11670	20250108	-51.07	1233	20240227	363.10	11670	-51.07	20250108	4400	29.77	20250102	11670	-51.07	20250108	1446	294.88	20240227	N	062970	500	98 억	13482	N	N	N	00	N
31	20250225	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	280	2	5.16	17199614980	3025533	205.75	5250	5960	5210	7050	3810	5430	5685.14	0.07	-1030	5610	5520	5450	5360	5290	5485	5325	99	1620	500	3250	10	1	19736818	1127	-20.61	11.35	12	15.33	-277.00	503.00	11670	20250108	-51.07	1233	20240227	363.10	11670	-51.07	20250108	4400	29.77	20250102	11670	-51.07	20250108	1446	294.88	20240227	N	062970	500	98 억	13482	N	N	N	00	N
32	20250225	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	300	2	5.52	14135148110	2486424	169.09	5250	5960	5210	7050	3810	5430	5685.32	0.07	4879	5610	5520	5450	5360	5290	5485	5325	99	1620	500	3250	10	1	19736818	1131	-20.69	11.39	12	12.60	-277.00	503.00	11670	20250108	-50.90	1233	20240227	364.72	11670	-50.90	20250108	4400	30.23	20250102	11670	-50.90	20250108	1446	296.27	20240227	N	062970	500	98 억	13482	N	N	N	00	N
33	20250225	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-150	5	-2.76	914660710	173820	11.82	5250	5300	5210	7050	3810	5430	5258.39	0.07	37237	5610	5520	5450	5360	5290	5485	5325	99	1620	500	3250	10	1	19736818	1042	-19.06	10.50	12	0.88	-277.00	503.00	11670	20250108	-54.76	1233	20240227	328.22	11670	-54.76	20250108	4400	20.00	20250102	11670	-54.76	20250108	1446	265.15	20240227	N	062970	500	98 억	13482	N	N	N	00	N
34	20250224	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-290	5	-5.07	7848868390	1442069	42.91	5500	5540	5380	7430	4010	5720	5442.68	0.05	2699	6193	5956	5803	5566	5413	5880	5490	99	1710	500	3430	10	1	19736818	1072	-19.60	10.80	12	7.31	-277.00	503.00	11670	20250108	-53.47	1215	20240213	346.91	11670	-53.47	20250108	4400	23.41	20250102	11670	-53.47	20250108	1446	275.52	20240227	N	062970	500	98 억	9174	N	N	N	00	N
35	20250224	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-290	5	-5.07	7405463360	1360402	40.48	5500	5540	5380	7430	4010	5720	5443.46	0.05	3803	6193	5956	5803	5566	5413	5880	5490	99	1710	500	3430	10	1	19736818	1072	-19.60	10.80	12	6.89	-277.00	503.00	11670	20250108	-53.47	1215	20240213	346.91	11670	-53.47	20250108	4400	23.41	20250102	11670	-53.47	20250108	1446	275.52	20240227	N	062970	500	98 억	9174	N	N	N	00	N
36	20250224	140609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-310	5	-5.42	7006973340	1287051	38.29	5500	5540	5380	7430	4010	5720	5444.08	0.05	217	6193	5956	5803	5566	5413	5880	5490	99	1710	500	3430	10	1	19736818	1068	-19.53	10.76	12	6.52	-277.00	503.00	11670	20250108	-53.64	1215	20240213	345.27	11670	-53.64	20250108	4400	22.95	20250102	11670	-53.64	20250108	1446	274.14	20240227	N	062970	500	98 억	9174	N	N	N	00	N
37	20250224	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-290	5	-5.07	6304829570	1157646	34.44	5500	5540	5380	7430	4010	5720	5446.11	0.05	-263	6193	5956	5803	5566	5413	5880	5490	99	1710	500	3430	10	1	19736818	1072	-19.60	10.80	12	5.87	-277.00	503.00	11670	20250108	-53.47	1215	20240213	346.91	11670	-53.47	20250108	4400	23.41	20250102	11670	-53.47	20250108	1446	275.52	20240227	N	062970	500	98 억	9174	N	N	N	00	N
38	20250224	120608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-280	5	-4.90	5809059140	1066198	31.72	5500	5540	5380	7430	4010	5720	5448.23	0.05	1551	6193	5956	5803	5566	5413	5880	5490	99	1710	500	3430	10	1	19736818	1074	-19.64	10.82	12	5.40	-277.00	503.00	11670	20250108	-53.38	1215	20240213	347.74	11670	-53.38	20250108	4400	23.64	20250102	11670	-53.38	20250108	1446	276.21	20240227	N	062970	500	98 억	9174	N	N	N	00	N
39	20250224	110607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-230	5	-4.02	5254932740	964554	28.70	5500	5540	5380	7430	4010	5720	5447.87	0.05	5123	6193	5956	5803	5566	5413	5880	5490	99	1710	500	3430	10	1	19736818	1084	-19.82	10.91	12	4.89	-277.00	503.00	11670	20250108	-52.96	1215	20240213	351.85	11670	-52.96	20250108	4400	24.77	20250102	11670	-52.96	20250108	1446	279.67	20240227	N	062970	500	98 억	9174	N	N	N	00	N
40	20250224	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-250	5	-4.37	4233978040	777224	23.12	5500	5540	5380	7430	4010	5720	5447.35	0.05	1973	6193	5956	5803	5566	5413	5880	5490	99	1710	500	3430	10	1	19736818	1080	-19.75	10.87	12	3.94	-277.00	503.00	11670	20250108	-53.13	1215	20240213	350.21	11670	-53.13	20250108	4400	24.32	20250102	11670	-53.13	20250108	1446	278.28	20240227	N	062970	500	98 억	9174	N	N	N	00	N
41	20250224	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-280	5	-4.90	1358828530	249713	7.43	5500	5540	5380	7430	4010	5720	5440.89	0.05	25053	6193	5956	5803	5566	5413	5880	5490	99	1710	500	3430	10	1	19736818	1074	-19.64	10.82	12	1.27	-277.00	503.00	11670	20250108	-53.38	1215	20240213	347.74	11670	-53.38	20250108	4400	23.64	20250102	11670	-53.38	20250108	1446	276.21	20240227	N	062970	500	98 억	9174	N	N	N	00	N
42	20250221	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	100	2	1.78	19275930050	3330046	32.85	5950	6040	5650	7300	3940	5620	5788.55	0.05	454	6720	6170	5840	5290	4960	6005	5125	99	1680	500	3370	10	1	19736818	1129	-20.65	11.37	12	16.87	-277.00	503.00	11670	20250108	-50.99	1211	20240208	372.34	11670	-50.99	20250108	4400	30.00	20250102	11670	-50.99	20250108	1446	295.57	20240227	N	062970	500	98 억	10147	N	N	N	00	N
43	20250221	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	80	2	1.42	18540554090	3200928	31.58	5950	6040	5650	7300	3940	5620	5792.24	0.05	440	6720	6170	5840	5290	4960	6005	5125	99	1680	500	3370	10	1	19736818	1125	-20.58	11.33	12	16.22	-277.00	503.00	11670	20250108	-51.16	1211	20240208	370.69	11670	-51.16	20250108	4400	29.55	20250102	11670	-51.16	20250108	1446	294.19	20240227	N	062970	500	98 억	10147	N	N	N	00	N
44	20250221	140608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	140	2	2.49	17754069420	3063174	30.22	5950	6040	5650	7300	3940	5620	5795.97	0.05	440	6720	6170	5840	5290	4960	6005	5125	99	1680	500	3370	10	1	19736818	1137	-20.79	11.45	12	15.52	-277.00	503.00	11670	20250108	-50.64	1211	20240208	375.64	11670	-50.64	20250108	4400	30.91	20250102	11670	-50.64	20250108	1446	298.34	20240227	N	062970	500	98 억	10147	N	N	N	00	N
45	20250221	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	100	2	1.78	16263330490	2803191	27.65	5950	6040	5650	7300	3940	5620	5801.72	0.05	1868	6720	6170	5840	5290	4960	6005	5125	99	1680	500	3370	10	1	19736818	1129	-20.65	11.37	12	14.20	-277.00	503.00	11670	20250108	-50.99	1211	20240208	372.34	11670	-50.99	20250108	4400	30.00	20250102	11670	-50.99	20250108	1446	295.57	20240227	N	062970	500	98 억	10147	N	N	N	00	N
46	20250221	120608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	120	2	2.14	15270720310	2629204	25.94	5950	6040	5650	7300	3940	5620	5808.12	0.05	658	6720	6170	5840	5290	4960	6005	5125	99	1680	500	3370	10	1	19736818	1133	-20.72	11.41	12	13.32	-277.00	503.00	11670	20250108	-50.81	1211	20240208	373.99	11670	-50.81	20250108	4400	30.45	20250102	11670	-50.81	20250108	1446	296.96	20240227	N	062970	500	98 억	10147	N	N	N	00	N
47	20250221	110605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	60	2	1.07	13728494500	2359850	23.28	5950	6040	5650	7300	3940	5620	5817.53	0.05	1463	6720	6170	5840	5290	4960	6005	5125	99	1680	500	3370	10	1	19736818	1121	-20.51	11.29	12	11.96	-277.00	503.00	11670	20250108	-51.33	1211	20240208	369.03	11670	-51.33	20250108	4400	29.09	20250102	11670	-51.33	20250108	1446	292.81	20240227	N	062970	500	98 억	10147	N	N	N	00	N
48	20250221	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	110	2	1.96	11043383110	1890146	18.65	5950	6040	5720	7300	3940	5620	5842.61	0.05	1564	6720	6170	5840	5290	4960	6005	5125	99	1680	500	3370	10	1	19736818	1131	-20.69	11.39	12	9.58	-277.00	503.00	11670	20250108	-50.90	1211	20240208	373.16	11670	-50.90	20250108	4400	30.23	20250102	11670	-50.90	20250108	1446	296.27	20240227	N	062970	500	98 억	10147	N	N	N	00	N
49	20250221	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	250	2	4.45	4924840170	831120	8.20	5950	6040	5780	7300	3940	5620	5925.55	0.05	38566	6720	6170	5840	5290	4960	6005	5125	99	1680	500	3370	10	1	19736818	1159	-21.19	11.67	12	4.21	-277.00	503.00	11670	20250108	-49.70	1211	20240208	384.72	11670	-49.70	20250108	4400	33.41	20250102	11670	-49.70	20250108	1446	305.95	20240227	N	062970	500	98 억	10147	N	N	N	00	N
50	20250220	160604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	280	2	5.24	59616123660	10026288	419.40	5870	6390	5510	6940	3740	5340	5946.17	0.87	-160771	5533	5436	5353	5256	5173	5395	5215	99	1600	500	3200	10	1	19736818	1109	-20.29	11.17	12	50.80	-277.00	503.00	11670	20250108	-51.84	1211	20240208	364.08	11670	-51.84	20250108	4400	27.73	20250102	11670	-51.84	20250108	1446	288.66	20240227	N	062970	500	98 억	170808	N	N	N	00	N
51	20250220	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	220	2	4.12	59112142720	9936026	415.62	5870	6390	5510	6940	3740	5340	5949.28	0.87	-161276	5533	5436	5353	5256	5173	5395	5215	99	1600	500	3200	10	1	19736818	1097	-20.07	11.05	12	50.34	-277.00	503.00	11670	20250108	-52.36	1211	20240208	359.12	11670	-52.36	20250108	4400	26.36	20250102	11670	-52.36	20250108	1446	284.51	20240227	N	062970	500	98 억	170808	N	N	N	00	N
52	20250220	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	220	2	4.12	57333949780	9618797	402.35	5870	6390	5510	6940	3740	5340	5960.62	0.87	-143348	5533	5436	5353	5256	5173	5395	5215	99	1600	500	3200	10	1	19736818	1097	-20.07	11.05	12	48.74	-277.00	503.00	11670	20250108	-52.36	1211	20240208	359.12	11670	-52.36	20250108	4400	26.36	20250102	11670	-52.36	20250108	1446	284.51	20240227	N	062970	500	98 억	170808	N	N	N	00	N
53	20250220	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	330	2	6.18	54479988640	9108802	381.02	5870	6390	5630	6940	3740	5340	5981.03	0.87	-160911	5533	5436	5353	5256	5173	5395	5215	99	1600	500	3200	10	1	19736818	1119	-20.47	11.27	12	46.15	-277.00	503.00	11670	20250108	-51.41	1211	20240208	368.21	11670	-51.41	20250108	4400	28.86	20250102	11670	-51.41	20250108	1446	292.12	20240227	N	062970	500	98 억	170808	N	N	N	00	N
54	20250220	120604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	510	2	9.55	50469455810	8406266	351.63	5870	6390	5730	6940	3740	5340	6003.79	0.87	-159356	5533	5436	5353	5256	5173	5395	5215	99	1600	500	3200	10	1	19736818	1155	-21.12	11.63	12	42.59	-277.00	503.00	11670	20250108	-49.87	1211	20240208	383.07	11670	-49.87	20250108	4400	32.95	20250102	11670	-49.87	20250108	1446	304.56	20240227	N	062970	500	98 억	170808	N	N	N	00	N
55	20250220	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	510	2	9.55	47515097370	7904076	330.63	5870	6390	5730	6940	3740	5340	6011.47	0.87	-155717	5533	5436	5353	5256	5173	5395	5215	99	1600	500	3200	10	1	19736818	1155	-21.12	11.63	12	40.05	-277.00	503.00	11670	20250108	-49.87	1211	20240208	383.07	11670	-49.87	20250108	4400	32.95	20250102	11670	-49.87	20250108	1446	304.56	20240227	N	062970	500	98 억	170808	N	N	N	00	N
56	20250220	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	470	2	8.80	42138788710	6989798	292.38	5870	6390	5730	6940	3740	5340	6028.62	0.87	-161155	5533	5436	5353	5256	5173	5395	5215	99	1600	500	3200	10	1	19736818	1147	-20.97	11.55	12	35.42	-277.00	503.00	11670	20250108	-50.21	1211	20240208	379.77	11670	-50.21	20250108	4400	32.05	20250102	11670	-50.21	20250108	1446	301.80	20240227	N	062970	500	98 억	170808	N	N	N	00	N
57	20250220	090607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	920	2	17.23	16767591060	2788513	116.64	5870	6390	5730	6940	3740	5340	6013.10	0.87	27649	5533	5436	5353	5256	5173	5395	5215	99	1600	500	3200	10	1	19736818	1236	-22.60	12.45	12	14.13	-277.00	503.00	11670	20250108	-46.36	1211	20240208	416.93	11670	-46.36	20250108	4400	42.27	20250102	11670	-46.36	20250108	1446	332.92	20240227	N	062970	500	98 억	170808	N	N	N	00	N
58	20250219	160602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-240	5	-4.30	12617055970	2365922	184.38	5430	5450	5270	7250	3910	5580	5332.46	0.27	116193	5840	5710	5620	5490	5400	5665	5445	99	1670	500	3340	10	1	19736818	1054	-19.28	10.62	12	11.99	-277.00	503.00	11670	20250108	-54.24	1211	20240208	340.96	11670	-54.24	20250108	4400	21.36	20250102	11670	-54.24	20250108	1446	269.29	20240227	N	062970	500	98 억	52831	N	N	N	00	N
59	20250219	150603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-270	5	-4.84	12141634710	2276579	177.41	5430	5450	5270	7250	3910	5580	5332.90	0.27	100394	5840	5710	5620	5490	5400	5665	5445	99	1670	500	3340	10	1	19736818	1048	-19.17	10.56	12	11.53	-277.00	503.00	11670	20250108	-54.50	1211	20240208	338.48	11670	-54.50	20250108	4400	20.68	20250102	11670	-54.50	20250108	1446	267.22	20240227	N	062970	500	98 억	52831	N	N	N	00	N
60	20250219	140600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-220	5	-3.94	11098457120	2080449	162.13	5430	5450	5270	7250	3910	5580	5334.23	0.27	118157	5840	5710	5620	5490	5400	5665	5445	99	1670	500	3340	10	1	19736818	1058	-19.35	10.66	12	10.54	-277.00	503.00	11670	20250108	-54.07	1211	20240208	342.61	11670	-54.07	20250108	4400	21.82	20250102	11670	-54.07	20250108	1446	270.68	20240227	N	062970	500	98 억	52831	N	N	N	00	N
61	20250219	130602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-270	5	-4.84	10212343740	1914420	149.19	5430	5450	5270	7250	3910	5580	5333.99	0.27	50543	5840	5710	5620	5490	5400	5665	5445	99	1670	500	3340	10	1	19736818	1048	-19.17	10.56	12	9.70	-277.00	503.00	11670	20250108	-54.50	1211	20240208	338.48	11670	-54.50	20250108	4400	20.68	20250102	11670	-54.50	20250108	1446	267.22	20240227	N	062970	500	98 억	52831	N	N	N	00	N
62	20250219	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-250	5	-4.48	9594979950	1797998	140.12	5430	5450	5270	7250	3910	5580	5336.01	0.27	47852	5840	5710	5620	5490	5400	5665	5445	99	1670	500	3340	10	1	19736818	1052	-19.24	10.60	12	9.11	-277.00	503.00	11670	20250108	-54.33	1211	20240208	340.13	11670	-54.33	20250108	4400	21.14	20250102	11670	-54.33	20250108	1446	268.60	20240227	N	062970	500	98 억	52831	N	N	N	00	N
63	20250219	110602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-270	5	-4.84	8943656570	1675921	130.60	5430	5450	5270	7250	3910	5580	5336.06	0.27	7331	5840	5710	5620	5490	5400	5665	5445	99	1670	500	3340	10	1	19736818	1048	-19.17	10.56	12	8.49	-277.00	503.00	11670	20250108	-54.50	1211	20240208	338.48	11670	-54.50	20250108	4400	20.68	20250102	11670	-54.50	20250108	1446	267.22	20240227	N	062970	500	98 억	52831	N	N	N	00	N
64	20250219	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-230	5	-4.12	6549944240	1226796	95.60	5430	5450	5270	7250	3910	5580	5338.38	0.27	28778	5840	5710	5620	5490	5400	5665	5445	99	1670	500	3340	10	1	19736818	1056	-19.31	10.64	12	6.22	-277.00	503.00	11670	20250108	-54.16	1211	20240208	341.78	11670	-54.16	20250108	4400	21.59	20250102	11670	-54.16	20250108	1446	269.99	20240227	N	062970	500	98 억	52831	N	N	N	00	N
65	20250219	090603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-180	5	-3.23	1395659700	258927	20.18	5430	5450	5330	7250	3910	5580	5387.58	0.27	32850	5840	5710	5620	5490	5400	5665	5445	99	1670	500	3340	10	1	19736818	1066	-19.49	10.74	12	1.31	-277.00	503.00	11670	20250108	-53.73	1211	20240208	345.91	11670	-53.73	20250108	4400	22.73	20250102	11670	-53.73	20250108	1446	273.44	20240227	N	062970	500	98 억	52831	N	N	N	00	N
66	20250218	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-190	5	-3.29	7000035120	1251859	69.94	5750	5750	5530	7500	4040	5770	5591.61	0.43	-29520	6016	5892	5656	5532	5296	5955	5595	99	1730	500	3460	10	1	19736818	1101	-20.14	11.09	12	6.34	-277.00	503.00	11670	20250108	-52.19	1211	20240208	360.78	11670	-52.19	20250108	4400	26.82	20250102	11670	-52.19	20250108	1446	285.89	20240227	N	062970	500	98 억	83917	N	N	N	00	N
67	20250218	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-170	5	-2.95	6625080400	1184730	66.19	5750	5750	5530	7500	4040	5770	5591.94	0.43	-16927	6016	5892	5656	5532	5296	5955	5595	99	1730	500	3460	10	1	19736818	1105	-20.22	11.13	12	6.00	-277.00	503.00	11670	20250108	-52.01	1211	20240208	362.43	11670	-52.01	20250108	4400	27.27	20250102	11670	-52.01	20250108	1446	287.28	20240227	N	062970	500	98 억	83917	N	N	N	00	N
68	20250218	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-200	5	-3.47	5747651440	1028283	57.45	5750	5750	5530	7500	4040	5770	5589.42	0.43	-34111	6016	5892	5656	5532	5296	5955	5595	99	1730	500	3460	10	1	19736818	1099	-20.11	11.07	12	5.21	-277.00	503.00	11670	20250108	-52.27	1211	20240208	359.95	11670	-52.27	20250108	4400	26.59	20250102	11670	-52.27	20250108	1446	285.20	20240227	N	062970	500	98 억	83917	N	N	N	00	N
69	20250218	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-180	5	-3.12	5229302990	935264	52.25	5750	5750	5530	7500	4040	5770	5591.11	0.43	-24794	6016	5892	5656	5532	5296	5955	5595	99	1730	500	3460	10	1	19736818	1103	-20.18	11.11	12	4.74	-277.00	503.00	11670	20250108	-52.10	1211	20240208	361.60	11670	-52.10	20250108	4400	27.05	20250102	11670	-52.10	20250108	1446	286.58	20240227	N	062970	500	98 억	83917	N	N	N	00	N
70	20250218	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-180	5	-3.12	4727796710	845369	47.23	5750	5750	5530	7500	4040	5770	5592.42	0.43	-7954	6016	5892	5656	5532	5296	5955	5595	99	1730	500	3460	10	1	19736818	1103	-20.18	11.11	12	4.28	-277.00	503.00	11670	20250108	-52.10	1211	20240208	361.60	11670	-52.10	20250108	4400	27.05	20250102	11670	-52.10	20250108	1446	286.58	20240227	N	062970	500	98 억	83917	N	N	N	00	N
71	20250218	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-200	5	-3.47	3938062820	703435	39.30	5750	5750	5530	7500	4040	5770	5598.14	0.43	-22051	6016	5892	5656	5532	5296	5955	5595	99	1730	500	3460	10	1	19736818	1099	-20.11	11.07	12	3.56	-277.00	503.00	11670	20250108	-52.27	1211	20240208	359.95	11670	-52.27	20250108	4400	26.59	20250102	11670	-52.27	20250108	1446	285.20	20240227	N	062970	500	98 억	83917	N	N	N	00	N
72	20250218	100600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-180	5	-3.12	2823964540	503081	28.11	5750	5750	5550	7500	4040	5770	5613.09	0.43	-23127	6016	5892	5656	5532	5296	5955	5595	99	1730	500	3460	10	1	19736818	1103	-20.18	11.11	12	2.55	-277.00	503.00	11670	20250108	-52.10	1211	20240208	361.60	11670	-52.10	20250108	4400	27.05	20250102	11670	-52.10	20250108	1446	286.58	20240227	N	062970	500	98 억	83917	N	N	N	00	N
73	20250218	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-150	5	-2.60	631731510	111372	6.22	5750	5750	5550	7500	4040	5770	5671.57	0.43	-4161	6016	5892	5656	5532	5296	5955	5595	99	1730	500	3460	10	1	19736818	1109	-20.29	11.17	12	0.56	-277.00	503.00	11670	20250108	-51.84	1211	20240208	364.08	11670	-51.84	20250108	4400	27.73	20250102	11670	-51.84	20250108	1446	288.66	20240227	N	062970	500	98 억	83917	N	N	N	00	N
74	20250217	160600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	120	2	2.12	9991334980	1774495	105.90	5450	5780	5420	7340	3960	5650	5630.04	0.10	64606	6023	5836	5723	5536	5423	5780	5480	99	1690	500	3390	10	1	19736818	1139	-20.83	11.47	12	8.99	-277.00	503.00	11670	20250108	-50.56	1211	20240208	376.47	11670	-50.56	20250108	4400	31.14	20250102	11670	-50.56	20250108	1446	299.03	20240227	N	062970	500	98 억	19541	N	N	N	00	N
75	20250217	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	70	2	1.24	9281479750	1650590	98.50	5450	5780	5420	7340	3960	5650	5623.12	0.10	86377	6023	5836	5723	5536	5423	5780	5480	99	1690	500	3390	10	1	19736818	1129	-20.65	11.37	12	8.36	-277.00	503.00	11670	20250108	-50.99	1211	20240208	372.34	11670	-50.99	20250108	4400	30.00	20250102	11670	-50.99	20250108	1446	295.57	20240227	N	062970	500	98 억	19541	N	N	N	00	N
76	20250217	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	10	2	0.18	7800342580	1391898	83.06	5450	5750	5420	7340	3960	5650	5604.09	0.10	111281	6023	5836	5723	5536	5423	5780	5480	99	1690	500	3390	10	1	19736818	1117	-20.43	11.25	12	7.05	-277.00	503.00	11670	20250108	-51.50	1211	20240208	367.38	11670	-51.50	20250108	4400	28.64	20250102	11670	-51.50	20250108	1446	291.42	20240227	N	062970	500	98 억	19541	N	N	N	00	N
77	20250217	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-30	5	-0.53	6801190820	1215835	72.56	5450	5750	5420	7340	3960	5650	5593.82	0.10	87965	6023	5836	5723	5536	5423	5780	5480	99	1690	500	3390	10	1	19736818	1109	-20.29	11.17	12	6.16	-277.00	503.00	11670	20250108	-51.84	1211	20240208	364.08	11670	-51.84	20250108	4400	27.73	20250102	11670	-51.84	20250108	1446	288.66	20240227	N	062970	500	98 억	19541	N	N	N	00	N
78	20250217	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-50	5	-0.88	5091558630	913784	54.53	5450	5690	5420	7340	3960	5650	5571.91	0.10	143193	6023	5836	5723	5536	5423	5780	5480	99	1690	500	3390	10	1	19736818	1105	-20.22	11.13	12	4.63	-277.00	503.00	11670	20250108	-52.01	1211	20240208	362.43	11670	-52.01	20250108	4400	27.27	20250102	11670	-52.01	20250108	1446	287.28	20240227	N	062970	500	98 억	19541	N	N	N	00	N
79	20250217	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-40	5	-0.71	4507876330	809505	48.31	5450	5690	5420	7340	3960	5650	5568.64	0.10	127047	6023	5836	5723	5536	5423	5780	5480	99	1690	500	3390	10	1	19736818	1107	-20.25	11.15	12	4.10	-277.00	503.00	11670	20250108	-51.93	1211	20240208	363.25	11670	-51.93	20250108	4400	27.50	20250102	11670	-51.93	20250108	1446	287.97	20240227	N	062970	500	98 억	19541	N	N	N	00	N
80	20250217	100557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-80	5	-1.42	3341681340	600485	35.83	5450	5690	5420	7340	3960	5650	5564.91	0.10	91951	6023	5836	5723	5536	5423	5780	5480	99	1690	500	3390	10	1	19736818	1099	-20.11	11.07	12	3.04	-277.00	503.00	11670	20250108	-52.27	1211	20240208	359.95	11670	-52.27	20250108	4400	26.59	20250102	11670	-52.27	20250108	1446	285.20	20240227	N	062970	500	98 억	19541	N	N	N	00	N
81	20250217	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-10	5	-0.18	1007449900	182203	10.87	5450	5640	5420	7340	3960	5650	5528.97	0.10	82687	6023	5836	5723	5536	5423	5780	5480	99	1690	500	3390	10	1	19736818	1113	-20.36	11.21	12	0.92	-277.00	503.00	11670	20250108	-51.67	1211	20240208	365.73	11670	-51.67	20250108	4400	28.18	20250102	11670	-51.67	20250108	1446	290.04	20240227	N	062970	500	98 억	19541	N	N	N	00	N
82	20250214	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-230	5	-3.91	9467621070	1657165	81.35	5890	5910	5610	7640	4120	5880	5712.48	0.05	10410	6273	6076	5973	5776	5673	6025	5725	99	1760	500	3520	10	1	19736818	1115	-20.40	11.23	12	8.40	-277.00	503.00	11670	20250108	-51.59	1211	20240208	366.56	11670	-51.59	20250108	4400	28.41	20250102	11670	-51.59	20250108	1446	290.73	20240227	N	062970	500	98 억	8906	N	N	N	00	N
83	20250214	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-260	5	-4.42	9130532490	1597422	78.42	5890	5910	5610	7640	4120	5880	5715.07	0.05	10161	6273	6076	5973	5776	5673	6025	5725	99	1760	500	3520	10	1	19736818	1109	-20.29	11.17	12	8.09	-277.00	503.00	11670	20250108	-51.84	1211	20240208	364.08	11670	-51.84	20250108	4400	27.73	20250102	11670	-51.84	20250108	1446	288.66	20240227	N	062970	500	98 억	8906	N	N	N	00	N
84	20250214	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-250	5	-4.25	8274077580	1445416	70.96	5890	5910	5610	7640	4120	5880	5723.60	0.05	10062	6273	6076	5973	5776	5673	6025	5725	99	1760	500	3520	10	1	19736818	1111	-20.32	11.19	12	7.32	-277.00	503.00	11670	20250108	-51.76	1211	20240208	364.91	11670	-51.76	20250108	4400	27.95	20250102	11670	-51.76	20250108	1446	289.35	20240227	N	062970	500	98 억	8906	N	N	N	00	N
85	20250214	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-210	5	-3.57	7374078630	1285750	63.12	5890	5910	5620	7640	4120	5880	5734.45	0.05	25295	6273	6076	5973	5776	5673	6025	5725	99	1760	500	3520	10	1	19736818	1119	-20.47	11.27	12	6.51	-277.00	503.00	11670	20250108	-51.41	1211	20240208	368.21	11670	-51.41	20250108	4400	28.86	20250102	11670	-51.41	20250108	1446	292.12	20240227	N	062970	500	98 억	8906	N	N	N	00	N
86	20250214	120556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-230	5	-3.91	6890870100	1200322	58.92	5890	5910	5620	7640	4120	5880	5740.04	0.05	35811	6273	6076	5973	5776	5673	6025	5725	99	1760	500	3520	10	1	19736818	1115	-20.40	11.23	12	6.08	-277.00	503.00	11670	20250108	-51.59	1211	20240208	366.56	11670	-51.59	20250108	4400	28.41	20250102	11670	-51.59	20250108	1446	290.73	20240227	N	062970	500	98 억	8906	N	N	N	00	N
87	20250214	110553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-240	5	-4.08	6134155960	1066390	52.35	5890	5910	5620	7640	4120	5880	5751.42	0.05	19841	6273	6076	5973	5776	5673	6025	5725	99	1760	500	3520	10	1	19736818	1113	-20.36	11.21	12	5.40	-277.00	503.00	11670	20250108	-51.67	1211	20240208	365.73	11670	-51.67	20250108	4400	28.18	20250102	11670	-51.67	20250108	1446	290.04	20240227	N	062970	500	98 억	8906	N	N	N	00	N
88	20250214	100555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-140	5	-2.38	3868589830	667691	32.78	5890	5910	5720	7640	4120	5880	5793.07	0.05	28626	6273	6076	5973	5776	5673	6025	5725	99	1760	500	3520	10	1	19736818	1133	-20.72	11.41	12	3.38	-277.00	503.00	11670	20250108	-50.81	1211	20240208	373.99	11670	-50.81	20250108	4400	30.45	20250102	11670	-50.81	20250108	1446	296.96	20240227	N	062970	500	98 억	8906	N	N	N	00	N
89	20250214	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-130	5	-2.21	778813790	133152	6.54	5890	5910	5720	7640	4120	5880	5847.35	0.05	3508	6273	6076	5973	5776	5673	6025	5725	99	1760	500	3520	10	1	19736818	1135	-20.76	11.43	12	0.67	-277.00	503.00	11670	20250108	-50.73	1211	20240208	374.81	11670	-50.73	20250108	4400	30.68	20250102	11670	-50.73	20250108	1446	297.65	20240227	N	062970	500	98 억	8906	N	N	N	00	N
90	20250213	160551	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	10	2	0.17	11970913750	2008317	102.02	6160	6170	5870	7630	4110	5870	5960.76	0.17	-28297	6316	6092	5896	5672	5476	6205	5785	99	1760	500	3520	10	1	19736818	1161	-21.23	11.69	12	10.18	-277.00	503.00	11670	20250108	-49.61	1211	20240208	385.55	11670	-49.61	20250108	4400	33.64	20250102	11670	-49.61	20250108	1425	312.63	20240213	N	062970	500	98 억	34176	N	N	N	01	N
91	20250213	150550	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	10	2	0.17	11531240100	1933681	98.23	6160	6170	5870	7630	4110	5870	5963.37	0.17	-27423	6316	6092	5896	5672	5476	6205	5785	99	1760	500	3520	10	1	19736818	1161	-21.23	11.69	12	9.80	-277.00	503.00	11670	20250108	-49.61	1211	20240208	385.55	11670	-49.61	20250108	4400	33.64	20250102	11670	-49.61	20250108	1425	312.63	20240213	N	062970	500	98 억	34176	N	N	N	01	N
92	20250213	140550	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	30	2	0.51	10844102590	1816919	92.30	6160	6170	5870	7630	4110	5870	5968.41	0.17	-27423	6316	6092	5896	5672	5476	6205	5785	99	1760	500	3520	10	1	19736818	1164	-21.30	11.73	12	9.21	-277.00	503.00	11670	20250108	-49.44	1211	20240208	387.20	11670	-49.44	20250108	4400	34.09	20250102	11670	-49.44	20250108	1425	314.04	20240213	N	062970	500	98 억	34176	N	N	N	01	N
93	20250213	130550	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	10	2	0.17	10337896370	1730908	87.93	6160	6170	5870	7630	4110	5870	5972.53	0.17	-27423	6316	6092	5896	5672	5476	6205	5785	99	1760	500	3520	10	1	19736818	1161	-21.23	11.69	12	8.77	-277.00	503.00	11670	20250108	-49.61	1211	20240208	385.55	11670	-49.61	20250108	4400	33.64	20250102	11670	-49.61	20250108	1425	312.63	20240213	N	062970	500	98 억	34176	N	N	N	01	N
94	20250213	120551	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	50	2	0.85	9741095380	1629661	82.79	6160	6170	5870	7630	4110	5870	5977.38	0.17	-27386	6316	6092	5896	5672	5476	6205	5785	99	1760	500	3520	10	1	19736818	1168	-21.37	11.77	12	8.26	-277.00	503.00	11670	20250108	-49.27	1211	20240208	388.85	11670	-49.27	20250108	4400	34.55	20250102	11670	-49.27	20250108	1425	315.44	20240213	N	062970	500	98 억	34176	N	N	N	01	N
95	20250213	110548	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	70	2	1.19	8822296980	1474276	74.89	6160	6170	5870	7630	4110	5870	5984.16	0.17	-27040	6316	6092	5896	5672	5476	6205	5785	99	1760	500	3520	10	1	19736818	1172	-21.44	11.81	12	7.47	-277.00	503.00	11670	20250108	-49.10	1211	20240208	390.50	11670	-49.10	20250108	4400	35.00	20250102	11670	-49.10	20250108	1425	316.84	20240213	N	062970	500	98 억	34176	N	N	N	01	N
96	20250213	100551	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	20	2	0.34	5589863980	931759	47.33	6160	6170	5870	7630	4110	5870	5999.27	0.17	-27934	6316	6092	5896	5672	5476	6205	5785	99	1760	500	3520	10	1	19736818	1162	-21.26	11.71	12	4.72	-277.00	503.00	11670	20250108	-49.53	1211	20240208	386.37	11670	-49.53	20250108	4400	33.86	20250102	11670	-49.53	20250108	1425	313.33	20240213	N	062970	500	98 억	34176	N	N	N	01	N
97	20250213	090548	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	150	2	2.56	1789592600	293139	14.89	6160	6170	6010	7630	4110	5870	6105.01	0.17	-23321	6316	6092	5896	5672	5476	6205	5785	99	1760	500	3520	10	1	19736818	1188	-21.73	11.97	12	1.49	-277.00	503.00	11670	20250108	-48.41	1211	20240208	397.11	11670	-48.41	20250108	4400	36.82	20250102	11670	-48.41	20250108	1425	322.46	20240213	N	062970	500	98 억	34176	N	N	N	01	N
98	20250212	160546	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-290	5	-4.71	11412454530	1938438	62.30	5850	6120	5700	8000	4320	6160	5887.43	0.13	12757	6713	6436	6273	5996	5833	6355	5915	99	1840	500	0	10	1	19736818	1159	-21.19	11.67	12	9.82	-277.00	503.00	11670	20250108	-49.70	1211	20240208	384.72	11670	-49.70	20250108	4400	33.41	20250102	11670	-49.70	20250108	1425	311.93	20240213	N	062970	500	98 억	24806	N	N	N	02	N
99	20250212	150546	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-240	5	-3.90	10898207400	1850971	59.49	5850	6120	5700	8000	4320	6160	5887.77	0.13	14406	6713	6436	6273	5996	5833	6355	5915	99	1840	500	0	10	1	19736818	1168	-21.37	11.77	12	9.38	-277.00	503.00	11670	20250108	-49.27	1211	20240208	388.85	11670	-49.27	20250108	4400	34.55	20250102	11670	-49.27	20250108	1425	315.44	20240213	N	062970	500	98 억	24806	N	N	N	02	N
100	20250212	140547	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-290	5	-4.71	9894122680	1679841	53.99	5850	6120	5700	8000	4320	6160	5889.85	0.13	1667	6713	6436	6273	5996	5833	6355	5915	99	1840	500	0	10	1	19736818	1159	-21.19	11.67	12	8.51	-277.00	503.00	11670	20250108	-49.70	1211	20240208	384.72	11670	-49.70	20250108	4400	33.41	20250102	11670	-49.70	20250108	1425	311.93	20240213	N	062970	500	98 억	24806	N	N	N	02	N
101	20250212	130548	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-270	5	-4.38	9253397480	1570580	50.48	5850	6120	5700	8000	4320	6160	5891.63	0.13	747	6713	6436	6273	5996	5833	6355	5915	99	1840	500	0	10	1	19736818	1162	-21.26	11.71	12	7.96	-277.00	503.00	11670	20250108	-49.53	1211	20240208	386.37	11670	-49.53	20250108	4400	33.86	20250102	11670	-49.53	20250108	1425	313.33	20240213	N	062970	500	98 억	24806	N	N	N	02	N
102	20250212	120547	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-250	5	-4.06	8384285510	1422967	45.73	5850	6120	5700	8000	4320	6160	5892.03	0.13	238	6713	6436	6273	5996	5833	6355	5915	99	1840	500	0	10	1	19736818	1166	-21.34	11.75	12	7.21	-277.00	503.00	11670	20250108	-49.36	1211	20240208	388.03	11670	-49.36	20250108	4400	34.32	20250102	11670	-49.36	20250108	1425	314.74	20240213	N	062970	500	98 억	24806	N	N	N	02	N
103	20250212	110545	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-230	5	-3.73	7588992780	1288482	41.41	5850	6120	5700	8000	4320	6160	5889.78	0.13	378	6713	6436	6273	5996	5833	6355	5915	99	1840	500	0	10	1	19736818	1170	-21.41	11.79	12	6.53	-277.00	503.00	11670	20250108	-49.19	1211	20240208	389.68	11670	-49.19	20250108	4400	34.77	20250102	11670	-49.19	20250108	1425	316.14	20240213	N	062970	500	98 억	24806	N	N	N	02	N
104	20250212	100546	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-150	5	-2.44	6257555690	1064775	34.22	5850	6120	5700	8000	4320	6160	5876.76	0.13	4763	6713	6436	6273	5996	5833	6355	5915	99	1840	500	0	10	1	19736818	1186	-21.70	11.95	12	5.39	-277.00	503.00	11670	20250108	-48.50	1211	20240208	396.28	11670	-48.50	20250108	4400	36.59	20250102	11670	-48.50	20250108	1425	321.75	20240213	N	062970	500	98 억	24806	N	N	N	02	N
105	20250212	090550	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-400	5	-6.49	1689025530	291435	9.37	5850	5850	5700	8000	4320	6160	5795.00	0.13	2963	6713	6436	6273	5996	5833	6355	5915	99	1840	500	0	10	1	19736818	1137	-20.79	11.45	12	1.48	-277.00	503.00	11670	20250108	-50.64	1211	20240208	375.64	11670	-50.64	20250108	4400	30.91	20250102	11670	-50.64	20250108	1425	304.21	20240213	N	062970	500	98 억	24806	N	N	N	02	N
106	20250211	160548	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	50	2	0.82	19442987190	3083666	79.83	6500	6550	6110	7940	4280	6110	6305.29	0.30	-35550	6436	6272	6026	5862	5616	6355	5945	99	1830	500	0	10	1	19736818	1216	-22.24	12.25	12	15.62	-277.00	503.00	11670	20250108	-47.22	1211	20240208	408.67	11670	-47.22	20250108	4400	40.00	20250102	11670	-47.22	20250108	1425	332.28	20240213	N	062970	500	98 억	59338	N	N	N	02	N
107	20250211	150547	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	50	2	0.82	19044224340	3018939	78.15	6500	6550	6110	7940	4280	6110	6308.28	0.30	-35559	6436	6272	6026	5862	5616	6355	5945	99	1830	500	0	10	1	19736818	1216	-22.24	12.25	12	15.30	-277.00	503.00	11670	20250108	-47.22	1211	20240208	408.67	11670	-47.22	20250108	4400	40.00	20250102	11670	-47.22	20250108	1425	332.28	20240213	N	062970	500	98 억	59338	N	N	N	02	N
108	20250211	140548	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	80	2	1.31	17957431460	2842245	73.58	6500	6550	6140	7940	4280	6110	6318.07	0.30	-35559	6436	6272	6026	5862	5616	6355	5945	99	1830	500	0	10	1	19736818	1222	-22.35	12.31	12	14.40	-277.00	503.00	11670	20250108	-46.96	1211	20240208	411.15	11670	-46.96	20250108	4400	40.68	20250102	11670	-46.96	20250108	1425	334.39	20240213	N	062970	500	98 억	59338	N	N	N	02	N
109	20250211	130546	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	100	2	1.64	16953862420	2680383	69.39	6500	6550	6140	7940	4280	6110	6325.20	0.30	-35559	6436	6272	6026	5862	5616	6355	5945	99	1830	500	0	10	1	19736818	1226	-22.42	12.35	12	13.58	-277.00	503.00	11670	20250108	-46.79	1211	20240208	412.80	11670	-46.79	20250108	4400	41.14	20250102	11670	-46.79	20250108	1425	335.79	20240213	N	062970	500	98 억	59338	N	N	N	02	N
110	20250211	120546	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	110	2	1.80	16040959520	2533359	65.58	6500	6550	6140	7940	4280	6110	6331.93	0.30	-35559	6436	6272	6026	5862	5616	6355	5945	99	1830	500	0	10	1	19736818	1228	-22.45	12.37	12	12.84	-277.00	503.00	11670	20250108	-46.70	1211	20240208	413.63	11670	-46.70	20250108	4400	41.36	20250102	11670	-46.70	20250108	1425	336.49	20240213	N	062970	500	98 억	59338	N	N	N	02	N
111	20250211	110547	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	170	2	2.78	14829919520	2339101	60.55	6500	6550	6140	7940	4280	6110	6340.05	0.30	-35559	6436	6272	6026	5862	5616	6355	5945	99	1830	500	0	10	1	19736818	1239	-22.67	12.49	12	11.85	-277.00	503.00	11670	20250108	-46.19	1211	20240208	418.58	11670	-46.19	20250108	4400	42.73	20250102	11670	-46.19	20250108	1425	340.70	20240213	N	062970	500	98 억	59338	N	N	N	02	N
112	20250211	100547	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	100	2	1.64	12307368360	1935430	50.10	6500	6550	6140	7940	4280	6110	6359.04	0.30	-35539	6436	6272	6026	5862	5616	6355	5945	99	1830	500	0	10	1	19736818	1226	-22.42	12.35	12	9.81	-277.00	503.00	11670	20250108	-46.79	1211	20240208	412.80	11670	-46.79	20250108	4400	41.14	20250102	11670	-46.79	20250108	1425	335.79	20240213	N	062970	500	98 억	59338	N	N	N	02	N
113	20250211	090549	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	340	2	5.56	5188966350	805454	20.85	6500	6550	6340	7940	4280	6110	6442.46	0.30	-13328	6436	6272	6026	5862	5616	6355	5945	99	1830	500	0	10	1	19736818	1273	-23.29	12.82	12	4.08	-277.00	503.00	11670	20250108	-44.73	1211	20240208	432.62	11670	-44.73	20250108	4400	46.59	20250102	11670	-44.73	20250108	1425	352.63	20240213	N	062970	500	98 억	59338	N	N	N	02	N
114	20250210	160544	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-200	5	-3.17	21175253460	3531383	119.97	6050	6190	5780	8200	4420	6310	5996.19	0.13	35705	6696	6502	6376	6182	6056	6440	6120	99	1890	500	0	10	1	19736818	1206	-22.06	12.15	12	17.89	-277.00	503.00	11670	20250108	-47.64	1211	20240208	404.54	11670	-47.64	20250108	4400	38.86	20250102	11670	-47.64	20250108	1425	328.77	20240213	N	062970	500	98 억	24806	N	N	N	02	N
115	20250210	150543	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-220	5	-3.49	20451031880	3412722	115.94	6050	6190	5780	8200	4420	6310	5992.59	0.13	21393	6696	6502	6376	6182	6056	6440	6120	99	1890	500	0	10	1	19736818	1202	-21.99	12.11	12	17.29	-277.00	503.00	11670	20250108	-47.81	1211	20240208	402.89	11670	-47.81	20250108	4400	38.41	20250102	11670	-47.81	20250108	1425	327.37	20240213	N	062970	500	98 억	24806	N	N	N	02	N
116	20250210	140543	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-260	5	-4.12	17839035260	2986556	101.46	6050	6150	5780	8200	4420	6310	5973.11	0.13	263	6696	6502	6376	6182	6056	6440	6120	99	1890	500	0	10	1	19736818	1194	-21.84	12.03	12	15.13	-277.00	503.00	11670	20250108	-48.16	1211	20240208	399.59	11670	-48.16	20250108	4400	37.50	20250102	11670	-48.16	20250108	1425	324.56	20240213	N	062970	500	98 억	24806	N	N	N	02	N
117	20250210	130544	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-260	5	-4.12	16044096770	2692183	91.46	6050	6150	5780	8200	4420	6310	5959.51	0.13	176	6696	6502	6376	6182	6056	6440	6120	99	1890	500	0	10	1	19736818	1194	-21.84	12.03	12	13.64	-277.00	503.00	11670	20250108	-48.16	1211	20240208	399.59	11670	-48.16	20250108	4400	37.50	20250102	11670	-48.16	20250108	1425	324.56	20240213	N	062970	500	98 억	24806	N	N	N	02	N
118	20250210	120541	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-240	5	-3.80	13720151070	2310109	78.48	6050	6150	5780	8200	4420	6310	5939.18	0.13	384	6696	6502	6376	6182	6056	6440	6120	99	1890	500	0	10	1	19736818	1198	-21.91	12.07	12	11.70	-277.00	503.00	11670	20250108	-47.99	1211	20240208	401.24	11670	-47.99	20250108	4400	37.95	20250102	11670	-47.99	20250108	1425	325.96	20240213	N	062970	500	98 억	24806	N	N	N	02	N
119	20250210	110540	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-380	5	-6.02	11165406190	1886289	64.08	6050	6080	5780	8200	4420	6310	5919.24	0.13	1236	6696	6502	6376	6182	6056	6440	6120	99	1890	500	0	10	1	19736818	1170	-21.41	11.79	12	9.56	-277.00	503.00	11670	20250108	-49.19	1211	20240208	389.68	11670	-49.19	20250108	4400	34.77	20250102	11670	-49.19	20250108	1425	316.14	20240213	N	062970	500	98 억	24806	N	N	N	02	N
120	20250210	100539	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-410	5	-6.50	8609477750	1456607	49.49	6050	6080	5780	8200	4420	6310	5910.64	0.13	3199	6696	6502	6376	6182	6056	6440	6120	99	1890	500	0	10	1	19736818	1164	-21.30	11.73	12	7.38	-277.00	503.00	11670	20250108	-49.44	1211	20240208	387.20	11670	-49.44	20250108	4400	34.09	20250102	11670	-49.44	20250108	1425	314.04	20240213	N	062970	500	98 억	24806	N	N	N	02	N
121	20250210	090537	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-380	5	-6.02	2121327600	354086	12.03	6050	6080	5920	8200	4420	6310	5990.98	0.13	177	6696	6502	6376	6182	6056	6440	6120	99	1890	500	0	10	1	19736818	1170	-21.41	11.79	12	1.79	-277.00	503.00	11670	20250108	-49.19	1211	20240208	389.68	11670	-49.19	20250108	4400	34.77	20250102	11670	-49.19	20250108	1425	316.14	20240213	N	062970	500	98 억	24806	N	N	N	02	N
122	20250207	160534	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-300	5	-4.54	18535701870	2900243	74.80	6410	6570	6250	8590	4630	6610	6390.95	0.13	-1918	7023	6816	6663	6456	6303	6740	6380	99	1980	500	0	10	1	19736818	1245	-22.78	12.54	12	14.69	-277.00	503.00	11670	20250108	-45.93	1211	20240208	421.06	11670	-45.93	20250108	4400	43.41	20250102	11670	-45.93	20250108	1420	344.37	20240208	N	062970	500	98 억	24806	N	N	N	02	N
123	20250207	150537	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-320	5	-4.84	17628861510	2756226	71.09	6410	6570	6250	8590	4630	6610	6395.78	0.13	-1923	7023	6816	6663	6456	6303	6740	6380	99	1980	500	0	10	1	19736818	1241	-22.71	12.50	12	13.96	-277.00	503.00	11670	20250108	-46.10	1211	20240208	419.41	11670	-46.10	20250108	4400	42.95	20250102	11670	-46.10	20250108	1420	342.96	20240208	N	062970	500	98 억	24806	N	N	N	02	N
124	20250207	140534	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-270	5	-4.08	15236537170	2377225	61.31	6410	6570	6250	8590	4630	6610	6409.12	0.13	-1923	7023	6816	6663	6456	6303	6740	6380	99	1980	500	0	10	1	19736818	1251	-22.89	12.60	12	12.04	-277.00	503.00	11670	20250108	-45.67	1211	20240208	423.53	11670	-45.67	20250108	4400	44.09	20250102	11670	-45.67	20250108	1420	346.48	20240208	N	062970	500	98 억	24806	N	N	N	02	N
125	20250207	130534	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-260	5	-3.93	13670521460	2130282	54.94	6410	6570	6250	8590	4630	6610	6416.96	0.13	-1923	7023	6816	6663	6456	6303	6740	6380	99	1980	500	0	10	1	19736818	1253	-22.92	12.62	12	10.79	-277.00	503.00	11670	20250108	-45.59	1211	20240208	424.36	11670	-45.59	20250108	4400	44.32	20250102	11670	-45.59	20250108	1420	347.18	20240208	N	062970	500	98 억	24806	N	N	N	02	N
126	20250207	120534	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-180	5	-2.72	12283147760	1913079	49.34	6410	6570	6250	8590	4630	6610	6420.31	0.13	-1923	7023	6816	6663	6456	6303	6740	6380	99	1980	500	0	10	1	19736818	1269	-23.21	12.78	12	9.69	-277.00	503.00	11670	20250108	-44.90	1211	20240208	430.97	11670	-44.90	20250108	4400	46.14	20250102	11670	-44.90	20250108	1420	352.82	20240208	N	062970	500	98 억	24806	N	N	N	02	N
127	20250207	110533	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-160	5	-2.42	10559609330	1645503	42.44	6410	6570	6250	8590	4630	6610	6416.90	0.13	-1923	7023	6816	6663	6456	6303	6740	6380	99	1980	500	0	10	1	19736818	1273	-23.29	12.82	12	8.34	-277.00	503.00	11670	20250108	-44.73	1211	20240208	432.62	11670	-44.73	20250108	4400	46.59	20250102	11670	-44.73	20250108	1420	354.23	20240208	N	062970	500	98 억	24806	N	N	N	02	N
128	20250207	100534	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-210	5	-3.18	6595300080	1030867	26.59	6410	6500	6250	8590	4630	6610	6397.19	0.13	-1474	7023	6816	6663	6456	6303	6740	6380	99	1980	500	0	10	1	19736818	1263	-23.10	12.72	12	5.22	-277.00	503.00	11670	20250108	-45.16	1211	20240208	428.49	11670	-45.16	20250108	4400	45.45	20250102	11670	-45.16	20250108	1420	350.70	20240208	N	062970	500	98 억	24806	N	N	N	02	N
129	20250207	090537	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-250	5	-3.78	1982115270	312249	8.05	6410	6450	6250	8590	4630	6610	6345.28	0.13	19941	7023	6816	6663	6456	6303	6740	6380	99	1980	500	0	10	1	19736818	1255	-22.96	12.64	12	1.58	-277.00	503.00	11670	20250108	-45.50	1211	20240208	425.19	11670	-45.50	20250108	4400	44.55	20250102	11670	-45.50	20250108	1420	347.89	20240208	N	062970	500	98 억	24806	N	N	N	02	N
130	20250206	160522	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	-70	5	-1.05	25488746480	3814013	73.02	6750	6870	6510	8680	4680	6680	6683.05	0.18	-11297	7086	6882	6646	6442	6206	6765	6325	99	2000	500	0	10	1	19736818	1305	-23.86	13.14	12	19.32	-277.00	503.00	11670	20250108	-43.36	1211	20240208	445.83	11670	-43.36	20250108	4400	50.23	20250102	11670	-43.36	20250108	1420	365.49	20240208	N	062970	500	98 억	35387	N	N	N	02	N
131	20250206	150523	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-40	5	-0.60	24601014800	3679943	70.45	6750	6870	6510	8680	4680	6680	6685.19	0.18	-11190	7086	6882	6646	6442	6206	6765	6325	99	2000	500	0	10	1	19736818	1311	-23.97	13.20	12	18.65	-277.00	503.00	11670	20250108	-43.10	1211	20240208	448.31	11670	-43.10	20250108	4400	50.91	20250102	11670	-43.10	20250108	1420	367.61	20240208	N	062970	500	98 억	35387	N	N	N	02	N
132	20250206	140525	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-60	5	-0.90	23083699270	3450637	66.06	6750	6870	6510	8680	4680	6680	6689.74	0.18	-6942	7086	6882	6646	6442	6206	6765	6325	99	2000	500	0	10	1	19736818	1307	-23.90	13.16	12	17.48	-277.00	503.00	11670	20250108	-43.27	1211	20240208	446.66	11670	-43.27	20250108	4400	50.45	20250102	11670	-43.27	20250108	1420	366.20	20240208	N	062970	500	98 억	35387	N	N	N	02	N
133	20250206	130523	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-30	5	-0.45	21233911470	3172769	60.74	6750	6870	6510	8680	4680	6680	6692.62	0.18	-11190	7086	6882	6646	6442	6206	6765	6325	99	2000	500	0	10	1	19736818	1312	-24.01	13.22	12	16.08	-277.00	503.00	11670	20250108	-43.02	1211	20240208	449.13	11670	-43.02	20250108	4400	51.14	20250102	11670	-43.02	20250108	1420	368.31	20240208	N	062970	500	98 억	35387	N	N	N	02	N
134	20250206	120521	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-50	5	-0.75	19065685990	2846484	54.50	6750	6870	6510	8680	4680	6680	6698.08	0.18	-11190	7086	6882	6646	6442	6206	6765	6325	99	2000	500	0	10	1	19736818	1309	-23.94	13.18	12	14.42	-277.00	503.00	11670	20250108	-43.19	1211	20240208	447.48	11670	-43.19	20250108	4400	50.68	20250102	11670	-43.19	20250108	1420	366.90	20240208	N	062970	500	98 억	35387	N	N	N	02	N
135	20250206	110516	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	30	2	0.45	17010121220	2537636	48.58	6750	6870	6510	8680	4680	6680	6703.29	0.18	-11256	7086	6882	6646	6442	6206	6765	6325	99	2000	500	0	10	1	19736818	1324	-24.22	13.34	12	12.86	-277.00	503.00	11670	20250108	-42.50	1211	20240208	454.09	11670	-42.50	20250108	4400	52.50	20250102	11670	-42.50	20250108	1420	372.54	20240208	N	062970	500	98 억	35387	N	N	N	02	N
136	20250206	100520	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	10	2	0.15	13459389210	2008928	38.46	6750	6870	6510	8680	4680	6680	6699.95	0.18	-11252	7086	6882	6646	6442	6206	6765	6325	99	2000	500	0	10	1	19736818	1320	-24.15	13.30	12	10.18	-277.00	503.00	11670	20250108	-42.67	1211	20240208	452.44	11670	-42.67	20250108	4400	52.05	20250102	11670	-42.67	20250108	1420	371.13	20240208	N	062970	500	98 억	35387	N	N	N	02	N
137	20250206	090524	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-110	5	-1.65	2304907100	347494	6.65	6750	6780	6510	8680	4680	6680	6630.55	0.18	5433	7086	6882	6646	6442	6206	6765	6325	99	2000	500	0	10	1	19736818	1297	-23.72	13.06	12	1.76	-277.00	503.00	11670	20250108	-43.70	1211	20240208	442.53	11670	-43.70	20250108	4400	49.32	20250102	11670	-43.70	20250108	1420	362.68	20240208	N	062970	500	98 억	35387	N	N	N	02	N
138	20250205	160517	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	20	2	0.30	34230951690	5144771	28.74	6700	6850	6410	8650	4670	6660	6653.51	0.76	-120371	7993	7326	6753	6086	5513	7660	6420	99	1990	500	0	10	1	19736818	1318	-24.12	13.28	12	26.07	-277.00	503.00	11670	20250108	-42.76	1211	20240208	451.61	11670	-42.76	20250108	4400	51.82	20250102	11670	-42.76	20250108	1420	370.42	20240208	N	062970	500	98 억	150642	N	N	N	02	N
139	20250205	150519	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	0	3	0.00	32763273820	4924968	27.51	6700	6850	6410	8650	4670	6660	6652.47	0.76	-117553	7993	7326	6753	6086	5513	7660	6420	99	1990	500	0	10	1	19736818	1314	-24.04	13.24	12	24.95	-277.00	503.00	11670	20250108	-42.93	1211	20240208	449.96	11670	-42.93	20250108	4400	51.36	20250102	11670	-42.93	20250108	1420	369.01	20240208	N	062970	500	98 억	150642	N	N	N	02	N
140	20250205	140519	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-130	5	-1.95	29541236270	4437101	24.78	6700	6850	6410	8650	4670	6660	6657.77	0.76	-125743	7993	7326	6753	6086	5513	7660	6420	99	1990	500	0	10	1	19736818	1289	-23.57	12.98	12	22.48	-277.00	503.00	11670	20250108	-44.04	1211	20240208	439.22	11670	-44.04	20250108	4400	48.41	20250102	11670	-44.04	20250108	1420	359.86	20240208	N	062970	500	98 억	150642	N	N	N	02	N
141	20250205	130519	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-100	5	-1.50	28213095560	4234404	23.65	6700	6850	6410	8650	4670	6660	6662.83	0.76	-121794	7993	7326	6753	6086	5513	7660	6420	99	1990	500	0	10	1	19736818	1295	-23.68	13.04	12	21.45	-277.00	503.00	11670	20250108	-43.79	1211	20240208	441.70	11670	-43.79	20250108	4400	49.09	20250102	11670	-43.79	20250108	1420	361.97	20240208	N	062970	500	98 억	150642	N	N	N	02	N
142	20250205	120519	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-130	5	-1.95	26139873290	3918540	21.89	6700	6850	6410	8650	4670	6660	6670.85	0.76	-105856	7993	7326	6753	6086	5513	7660	6420	99	1990	500	0	10	1	19736818	1289	-23.57	12.98	12	19.85	-277.00	503.00	11670	20250108	-44.04	1211	20240208	439.22	11670	-44.04	20250108	4400	48.41	20250102	11670	-44.04	20250108	1420	359.86	20240208	N	062970	500	98 억	150642	N	N	N	02	N
143	20250205	110518	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-10	5	-0.15	23584645190	3532361	19.73	6700	6850	6410	8650	4670	6660	6676.78	0.76	-83823	7993	7326	6753	6086	5513	7660	6420	99	1990	500	0	10	1	19736818	1312	-24.01	13.22	12	17.90	-277.00	503.00	11670	20250108	-43.02	1211	20240208	449.13	11670	-43.02	20250108	4400	51.14	20250102	11670	-43.02	20250108	1420	368.31	20240208	N	062970	500	98 억	150642	N	N	N	02	N
144	20250205	100522	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	30	2	0.45	18661709880	2794645	15.61	6700	6850	6410	8650	4670	6660	6677.73	0.76	-75855	7993	7326	6753	6086	5513	7660	6420	99	1990	500	0	10	1	19736818	1320	-24.15	13.30	12	14.16	-277.00	503.00	11670	20250108	-42.67	1211	20240208	452.44	11670	-42.67	20250108	4400	52.05	20250102	11670	-42.67	20250108	1420	371.13	20240208	N	062970	500	98 억	150642	N	N	N	02	N
145	20250205	090526	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-200	5	-3.00	3179222870	485817	2.71	6700	6710	6410	8650	4670	6660	6541.81	0.76	10832	7993	7326	6753	6086	5513	7660	6420	99	1990	500	0	10	1	19736818	1275	-23.32	12.84	12	2.46	-277.00	503.00	11670	20250108	-44.64	1211	20240208	433.44	11670	-44.64	20250108	4400	46.82	20250102	11670	-44.64	20250108	1420	354.93	20240208	N	062970	500	98 억	150642	N	N	N	02	N
146	20250204	160514	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	640	2	10.63	122672217240	17807613	384.17	6390	7420	6180	7820	4220	6020	6888.90	0.13	133500	7000	6510	6240	5750	5480	6375	5615	99	1800	500	0	10	1	19736818	1314	-24.04	13.24	12	90.23	-277.00	503.00	11670	20250108	-42.93	1211	20240208	449.96	11670	-42.93	20250108	4400	51.36	20250102	11670	-42.93	20250108	1420	369.01	20240208	N	062970	500	98 억	24806	N	N	N	02	N
147	20250204	150513	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	660	2	10.96	120215545580	17440012	376.24	6390	7420	6180	7820	4220	6020	6893.13	0.13	178786	7000	6510	6240	5750	5480	6375	5615	99	1800	500	0	10	1	19736818	1318	-24.12	13.28	12	88.36	-277.00	503.00	11670	20250108	-42.76	1211	20240208	451.61	11670	-42.76	20250108	4400	51.82	20250102	11670	-42.76	20250108	1420	370.42	20240208	N	062970	500	98 억	24806	N	N	N	02	N
148	20250204	140513	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	650	2	10.80	114587439320	16583818	357.77	6390	7420	6180	7820	4220	6020	6909.63	0.13	79122	7000	6510	6240	5750	5480	6375	5615	99	1800	500	0	10	1	19736818	1316	-24.08	13.26	12	84.02	-277.00	503.00	11670	20250108	-42.84	1211	20240208	450.78	11670	-42.84	20250108	4400	51.59	20250102	11670	-42.84	20250108	1420	369.72	20240208	N	062970	500	98 억	24806	N	N	N	02	N
149	20250204	130514	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	800	2	13.29	106498595580	15368586	331.55	6390	7420	6180	7820	4220	6020	6929.67	0.13	82409	7000	6510	6240	5750	5480	6375	5615	99	1800	500	0	10	1	19736818	1346	-24.62	13.56	12	77.87	-277.00	503.00	11670	20250108	-41.56	1211	20240208	463.17	11670	-41.56	20250108	4400	55.00	20250102	11670	-41.56	20250108	1420	380.28	20240208	N	062970	500	98 억	24806	N	N	N	02	N
150	20250204	120518	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	750	2	12.46	100672699080	14512342	313.08	6390	7420	6180	7820	4220	6020	6937.09	0.13	153550	7000	6510	6240	5750	5480	6375	5615	99	1800	500	0	10	1	19736818	1336	-24.44	13.46	12	73.53	-277.00	503.00	11670	20250108	-41.99	1211	20240208	459.04	11670	-41.99	20250108	4400	53.86	20250102	11670	-41.99	20250108	1420	376.76	20240208	N	062970	500	98 억	24806	N	N	N	02	N
151	20250204	110508	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	800	2	13.29	91479536600	13154255	283.78	6390	7420	6180	7820	4220	6020	6954.42	0.13	298687	7000	6510	6240	5750	5480	6375	5615	99	1800	500	0	10	1	19736818	1346	-24.62	13.56	12	66.65	-277.00	503.00	11670	20250108	-41.56	1211	20240208	463.17	11670	-41.56	20250108	4400	55.00	20250102	11670	-41.56	20250108	1420	380.28	20240208	N	062970	500	98 억	24806	N	N	N	02	N
152	20250204	100512	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	1150	2	19.10	67047823040	9654238	208.27	6390	7420	6180	7820	4220	6020	6944.98	0.13	96812	7000	6510	6240	5750	5480	6375	5615	99	1800	500	0	10	1	19736818	1415	-25.88	14.25	12	48.91	-277.00	503.00	11670	20250108	-38.56	1211	20240208	492.07	11670	-38.56	20250108	4400	62.95	20250102	11670	-38.56	20250108	1420	404.93	20240208	N	062970	500	98 억	24806	N	N	N	02	N
153	20250204	090512	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	260	2	4.32	2298599320	365160	7.88	6390	6390	6180	7820	4220	6020	6295.34	0.13	26392	7000	6510	6240	5750	5480	6375	5615	99	1800	500	0	10	1	19736818	1239	-22.67	12.49	12	1.85	-277.00	503.00	11670	20250108	-46.19	1211	20240208	418.58	11670	-46.19	20250108	4400	42.73	20250102	11670	-46.19	20250108	1420	342.25	20240208	N	062970	500	98 억	24806	N	N	N	02	N

66 KiB Raw Blame History

66 KiB

Raw Blame History