KissMeData/172670/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

67 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	marketWarningCode	shortOverheated
2	20250228	160945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11010	-70	5	-0.63	1717880880	156791	55.25	10690	11330	10670	14400	7760	11080	10956.49	0.16	7992	12166	11622	11326	10782	10486	11475	10635	45	3320	500	6860	10	1	8960259	987	17.90	0.91	12	1.75	615.00	12063.00	25200	20240412	-56.31	5040	20241210	118.45	15570	-29.29	20250211	7010	57.06	20250131	25200	-56.31	20240412	5040	118.45	20241210	4.18	N	172670	500	44 억	14111	N	N	0	N	00	N
3	20250228	150951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10960	-120	5	-1.08	1678505520	153200	53.99	10690	11330	10670	14400	7760	11080	10956.30	0.16	8819	12166	11622	11326	10782	10486	11475	10635	45	3320	500	6860	10	1	8960259	982	17.82	0.91	12	1.71	615.00	12063.00	25200	20240412	-56.51	5040	20241210	117.46	15570	-29.61	20250211	7010	56.35	20250131	25200	-56.51	20240412	5040	117.46	20241210	4.18	N	172670	500	44 억	14111	N	N	0	N	00	N
4	20250228	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11000	-80	5	-0.72	1541569480	140712	49.58	10690	11330	10670	14400	7760	11080	10955.49	0.16	8291	12166	11622	11326	10782	10486	11475	10635	45	3320	500	6860	10	1	8960259	986	17.89	0.91	12	1.57	615.00	12063.00	25200	20240412	-56.35	5040	20241210	118.25	15570	-29.35	20250211	7010	56.92	20250131	25200	-56.35	20240412	5040	118.25	20241210	4.18	N	172670	500	44 억	14111	N	N	0	N	00	N
5	20250228	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10960	-120	5	-1.08	1393341060	127220	44.83	10690	11330	10670	14400	7760	11080	10952.22	0.16	5898	12166	11622	11326	10782	10486	11475	10635	45	3320	500	6860	10	1	8960259	982	17.82	0.91	12	1.42	615.00	12063.00	25200	20240412	-56.51	5040	20241210	117.46	15570	-29.61	20250211	7010	56.35	20250131	25200	-56.51	20240412	5040	117.46	20241210	4.18	N	172670	500	44 억	14111	N	N	0	N	00	N
6	20250228	120943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10920	-160	5	-1.44	1258729890	114961	40.51	10690	11330	10670	14400	7760	11080	10949.19	0.16	4011	12166	11622	11326	10782	10486	11475	10635	45	3320	500	6860	10	1	8960259	978	17.76	0.91	12	1.28	615.00	12063.00	25200	20240412	-56.67	5040	20241210	116.67	15570	-29.87	20250211	7010	55.78	20250131	25200	-56.67	20240412	5040	116.67	20241210	4.18	N	172670	500	44 억	14111	N	N	0	N	00	N
7	20250228	110944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11220	140	2	1.26	944575460	86752	30.57	10690	11330	10670	14400	7760	11080	10888.23	0.16	6710	12166	11622	11326	10782	10486	11475	10635	45	3320	500	6860	10	1	8960259	1005	18.24	0.93	12	0.97	615.00	12063.00	25200	20240412	-55.48	5040	20241210	122.62	15570	-27.94	20250211	7010	60.06	20250131	25200	-55.48	20240412	5040	122.62	20241210	4.18	N	172670	500	44 억	14111	N	N	0	N	00	N
8	20250228	100942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10880	-200	5	-1.81	633975990	58817	20.73	10690	10960	10670	14400	7760	11080	10778.79	0.16	7479	12166	11622	11326	10782	10486	11475	10635	45	3320	500	6860	10	1	8960259	975	17.69	0.90	12	0.66	615.00	12063.00	25200	20240412	-56.83	5040	20241210	115.87	15570	-30.12	20250211	7010	55.21	20250131	25200	-56.83	20240412	5040	115.87	20241210	4.18	N	172670	500	44 억	14111	N	N	0	N	00	N
9	20250228	090946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	-330	5	-2.98	243743760	22714	8.00	10690	10840	10670	14400	7760	11080	10730.99	0.16	5336	12166	11622	11326	10782	10486	11475	10635	45	3320	500	6860	10	1	8960259	963	17.48	0.89	12	0.25	615.00	12063.00	25200	20240412	-57.34	5040	20241210	113.29	15570	-30.96	20250211	7010	53.35	20250131	25200	-57.34	20240412	5040	113.29	20241210	4.18	N	172670	500	44 억	14111	N	N	0	N	00	N
10	20250227	160935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11080	-520	5	-4.48	3155032690	279664	94.53	11780	11870	11030	15080	8120	11600	11282.30	0.86	-62460	12346	11972	11616	11242	10886	12160	11430	45	3480	500	7190	10	1	8960259	993	18.02	0.92	12	3.12	615.00	12063.00	25200	20240412	-56.03	5040	20241210	119.84	15570	-28.84	20250211	7010	58.06	20250131	25200	-56.03	20240412	5040	119.84	20241210	3.91	N	172670	500	44 억	76710	N	N	0	N	00	N
11	20250227	150935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11160	-440	5	-3.79	2960317720	262111	88.60	11780	11870	11030	15080	8120	11600	11294.14	0.86	-60710	12346	11972	11616	11242	10886	12160	11430	45	3480	500	7190	10	1	8960259	1000	18.15	0.93	12	2.93	615.00	12063.00	25200	20240412	-55.71	5040	20241210	121.43	15570	-28.32	20250211	7010	59.20	20250131	25200	-55.71	20240412	5040	121.43	20241210	3.91	N	172670	500	44 억	76710	N	N	0	N	00	N
12	20250227	140939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11240	-360	5	-3.10	2628970610	232567	78.61	11780	11870	11030	15080	8120	11600	11304.14	0.86	-57565	12346	11972	11616	11242	10886	12160	11430	45	3480	500	7190	10	1	8960259	1007	18.28	0.93	12	2.60	615.00	12063.00	25200	20240412	-55.40	5040	20241210	123.02	15570	-27.81	20250211	7010	60.34	20250131	25200	-55.40	20240412	5040	123.02	20241210	3.91	N	172670	500	44 억	76710	N	N	0	N	00	N
13	20250227	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11340	-260	5	-2.24	2552145280	225762	76.31	11780	11870	11030	15080	8120	11600	11304.58	0.86	-56982	12346	11972	11616	11242	10886	12160	11430	45	3480	500	7190	10	1	8960259	1016	18.44	0.94	12	2.52	615.00	12063.00	25200	20240412	-55.00	5040	20241210	125.00	15570	-27.17	20250211	7010	61.77	20250131	25200	-55.00	20240412	5040	125.00	20241210	3.91	N	172670	500	44 억	76710	N	N	0	N	00	N
14	20250227	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11310	-290	5	-2.50	2267761010	200713	67.85	11780	11870	11030	15080	8120	11600	11298.53	0.86	-64246	12346	11972	11616	11242	10886	12160	11430	45	3480	500	7190	10	1	8960259	1013	18.39	0.94	12	2.24	615.00	12063.00	25200	20240412	-55.12	5040	20241210	124.40	15570	-27.36	20250211	7010	61.34	20250131	25200	-55.12	20240412	5040	124.40	20241210	3.91	N	172670	500	44 억	76710	N	N	0	N	00	N
15	20250227	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11140	-460	5	-3.97	2002497350	177170	59.89	11780	11870	11030	15080	8120	11600	11302.69	0.86	-64479	12346	11972	11616	11242	10886	12160	11430	45	3480	500	7190	10	1	8960259	998	18.11	0.92	12	1.98	615.00	12063.00	25200	20240412	-55.79	5040	20241210	121.03	15570	-28.45	20250211	7010	58.92	20250131	25200	-55.79	20240412	5040	121.03	20241210	3.91	N	172670	500	44 억	76710	N	N	0	N	00	N
16	20250227	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11070	-530	5	-4.57	1800685760	158994	53.74	11780	11870	11030	15080	8120	11600	11325.50	0.86	-63834	12346	11972	11616	11242	10886	12160	11430	45	3480	500	7190	10	1	8960259	992	18.00	0.92	12	1.77	615.00	12063.00	25200	20240412	-56.07	5040	20241210	119.64	15570	-28.90	20250211	7010	57.92	20250131	25200	-56.07	20240412	5040	119.64	20241210	3.91	N	172670	500	44 억	76710	N	N	0	N	00	N
17	20250227	091013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11610	10	2	0.09	414776510	35572	12.02	11780	11870	11460	15080	8120	11600	11660.20	0.86	-15674	12346	11972	11616	11242	10886	12160	11430	45	3480	500	7190	10	1	8960259	1040	18.88	0.96	12	0.40	615.00	12063.00	25200	20240412	-53.93	5040	20241210	130.36	15570	-25.43	20250211	7010	65.62	20250131	25200	-53.93	20240412	5040	130.36	20241210	3.91	N	172670	500	44 억	76710	N	N	0	N	00	N
18	20250226	160936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11600	30	2	0.26	3370497650	290964	104.30	11550	11990	11260	15040	8100	11570	11583.90	0.31	49325	13036	12302	11796	11062	10556	12190	10950	45	3470	500	7170	10	1	8960259	1039	18.86	0.96	12	3.25	615.00	12063.00	25200	20240412	-53.97	5040	20241210	130.16	15570	-25.50	20250211	7010	65.48	20250131	25200	-53.97	20240412	5040	130.16	20241210	3.98	N	172670	500	44 억	27384	N	N	15	N	00	N
19	20250226	150940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11530	-40	5	-0.35	3260748950	281482	100.90	11550	11990	11260	15040	8100	11570	11584.22	0.31	55656	13036	12302	11796	11062	10556	12190	10950	45	3470	500	7170	10	1	8960259	1033	18.75	0.96	12	3.14	615.00	12063.00	25200	20240412	-54.25	5040	20241210	128.77	15570	-25.95	20250211	7010	64.48	20250131	25200	-54.25	20240412	5040	128.77	20241210	3.98	N	172670	500	44 억	27384	N	N	15	N	00	N
20	20250226	140939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11680	110	2	0.95	2270471850	195190	69.97	11550	11990	11260	15040	8100	11570	11632.11	0.31	7342	13036	12302	11796	11062	10556	12190	10950	45	3470	500	7170	10	1	8960259	1047	18.99	0.97	12	2.18	615.00	12063.00	25200	20240412	-53.65	5040	20241210	131.75	15570	-24.98	20250211	7010	66.62	20250131	25200	-53.65	20240412	5040	131.75	20241210	3.98	N	172670	500	44 억	27384	N	N	15	N	00	N
21	20250226	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11780	210	2	1.82	2158801010	185654	66.55	11550	11990	11260	15040	8100	11570	11628.09	0.31	5749	13036	12302	11796	11062	10556	12190	10950	45	3470	500	7170	10	1	8960259	1056	19.15	0.98	12	2.07	615.00	12063.00	25200	20240412	-53.25	5040	20241210	133.73	15570	-24.34	20250211	7010	68.05	20250131	25200	-53.25	20240412	5040	133.73	20241210	3.98	N	172670	500	44 억	27384	N	N	15	N	00	N
22	20250226	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11900	330	2	2.85	1988170450	171218	61.38	11550	11990	11260	15040	8100	11570	11611.92	0.31	384	13036	12302	11796	11062	10556	12190	10950	45	3470	500	7170	10	1	8960259	1066	19.35	0.99	12	1.91	615.00	12063.00	25200	20240412	-52.78	5040	20241210	136.11	15570	-23.57	20250211	7010	69.76	20250131	25200	-52.78	20240412	5040	136.11	20241210	3.98	N	172670	500	44 억	27384	N	N	15	N	00	N
23	20250226	110935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	380	2	3.28	1745428010	150826	54.07	11550	11990	11260	15040	8100	11570	11572.46	0.31	3698	13036	12302	11796	11062	10556	12190	10950	45	3470	500	7170	10	1	8960259	1071	19.43	0.99	12	1.68	615.00	12063.00	25200	20240412	-52.58	5040	20241210	137.10	15570	-23.25	20250211	7010	70.47	20250131	25200	-52.58	20240412	5040	137.10	20241210	3.98	N	172670	500	44 억	27384	N	N	15	N	00	N
24	20250226	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11510	-60	5	-0.52	892223360	78527	28.15	11550	11590	11260	15040	8100	11570	11361.99	0.31	-35	13036	12302	11796	11062	10556	12190	10950	45	3470	500	7170	10	1	8960259	1031	18.72	0.95	12	0.88	615.00	12063.00	25200	20240412	-54.33	5040	20241210	128.37	15570	-26.08	20250211	7010	64.19	20250131	25200	-54.33	20240412	5040	128.37	20241210	3.98	N	172670	500	44 억	27384	N	N	15	N	00	N
25	20250226	090942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11370	-200	5	-1.73	360493950	31759	11.38	11550	11550	11290	15040	8100	11570	11350.92	0.31	1847	13036	12302	11796	11062	10556	12190	10950	45	3470	500	7170	10	1	8960259	1019	18.49	0.94	12	0.35	615.00	12063.00	25200	20240412	-54.88	5040	20241210	125.60	15570	-26.97	20250211	7010	62.20	20250131	25200	-54.88	20240412	5040	125.60	20241210	3.98	N	172670	500	44 억	27384	N	N	15	N	00	N
26	20250225	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11570	-160	5	-1.36	3252872910	275191	132.19	11570	12530	11290	15240	8220	11730	11820.77	0.22	7698	12390	12060	11870	11540	11350	11965	11445	45	3510	500	7270	10	1	8960259	1037	18.81	0.96	12	3.07	615.00	12063.00	25200	20240412	-54.09	5040	20241210	129.56	15570	-25.69	20250211	7010	65.05	20250131	25200	-54.09	20240412	5040	129.56	20241210	4.00	N	172670	500	44 억	19687	N	N	15	N	00	N
27	20250225	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11550	-180	5	-1.53	3143291410	265716	127.64	11570	12530	11290	15240	8220	11730	11829.64	0.22	5220	12390	12060	11870	11540	11350	11965	11445	45	3510	500	7270	10	1	8960259	1035	18.78	0.96	12	2.97	615.00	12063.00	25200	20240412	-54.17	5040	20241210	129.17	15570	-25.82	20250211	7010	64.76	20250131	25200	-54.17	20240412	5040	129.17	20241210	4.00	N	172670	500	44 억	19687	N	N	0	N	00	N
28	20250225	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11620	-110	5	-0.94	2687000270	226359	108.74	11570	12530	11290	15240	8220	11730	11870.73	0.22	-6280	12390	12060	11870	11540	11350	11965	11445	45	3510	500	7270	10	1	8960259	1041	18.89	0.96	12	2.53	615.00	12063.00	25200	20240412	-53.89	5040	20241210	130.56	15570	-25.37	20250211	7010	65.76	20250131	25200	-53.89	20240412	5040	130.56	20241210	4.00	N	172670	500	44 억	19687	N	N	0	N	00	N
29	20250225	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11830	100	2	0.85	2445945130	205822	98.87	11570	12530	11290	15240	8220	11730	11884.04	0.22	-8515	12390	12060	11870	11540	11350	11965	11445	45	3510	500	7270	10	1	8960259	1060	19.24	0.98	12	2.30	615.00	12063.00	25200	20240412	-53.06	5040	20241210	134.72	15570	-24.02	20250211	7010	68.76	20250131	25200	-53.06	20240412	5040	134.72	20241210	4.00	N	172670	500	44 억	19687	N	N	0	N	00	N
30	20250225	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11930	200	2	1.71	2244437990	188826	90.71	11570	12530	11290	15240	8220	11730	11886.55	0.22	-6425	12390	12060	11870	11540	11350	11965	11445	45	3510	500	7270	10	1	8960259	1069	19.40	0.99	12	2.11	615.00	12063.00	25200	20240412	-52.66	5040	20241210	136.71	15570	-23.38	20250211	7010	70.19	20250131	25200	-52.66	20240412	5040	136.71	20241210	4.00	N	172670	500	44 억	19687	N	N	0	N	00	N
31	20250225	110928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12000	270	2	2.30	2007219340	169014	81.19	11570	12530	11290	15240	8220	11730	11876.34	0.22	-6024	12390	12060	11870	11540	11350	11965	11445	45	3510	500	7270	10	1	8960259	1075	19.51	0.99	12	1.89	615.00	12063.00	25200	20240412	-52.38	5040	20241210	138.10	15570	-22.93	20250211	7010	71.18	20250131	25200	-52.38	20240412	5040	138.10	20241210	4.00	N	172670	500	44 억	19687	N	N	0	N	00	N
32	20250225	100927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	250	2	2.13	1736531520	146466	70.36	11570	12530	11290	15240	8220	11730	11856.50	0.22	-8595	12390	12060	11870	11540	11350	11965	11445	45	3510	500	7270	10	1	8960259	1073	19.48	0.99	12	1.63	615.00	12063.00	25200	20240412	-52.46	5040	20241210	137.70	15570	-23.06	20250211	7010	70.90	20250131	25200	-52.46	20240412	5040	137.70	20241210	4.00	N	172670	500	44 억	19687	N	N	0	N	00	N
33	20250225	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11340	-390	5	-3.32	264949490	23231	11.16	11570	11600	11320	15240	8220	11730	11400.27	0.22	-789	12390	12060	11870	11540	11350	11965	11445	45	3510	500	7270	10	1	8960259	1016	18.44	0.94	12	0.26	615.00	12063.00	25200	20240412	-55.00	5040	20241210	125.00	15570	-27.17	20250211	7010	61.77	20250131	25200	-55.00	20240412	5040	125.00	20241210	4.00	N	172670	500	44 억	19687	N	N	0	N	00	N
34	20250224	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11730	-770	5	-6.16	2453067960	207171	28.63	11940	12200	11680	16250	8750	12500	11840.71	0.46	-21324	13940	13220	12710	11990	11480	13580	12350	45	3750	500	7750	10	1	8960259	1051	19.07	0.97	12	2.31	615.00	12063.00	25200	20240412	-53.45	5040	20241210	132.74	15570	-24.66	20250211	7010	67.33	20250131	25200	-53.45	20240412	5040	132.74	20241210	4.16	N	172670	500	44 억	41505	N	N	0	N	00	N
35	20250224	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11760	-740	5	-5.92	2306215740	194667	26.90	11940	12200	11680	16250	8750	12500	11846.74	0.46	-20004	13940	13220	12710	11990	11480	13580	12350	45	3750	500	7750	10	1	8960259	1054	19.12	0.97	12	2.17	615.00	12063.00	25200	20240412	-53.33	5040	20241210	133.33	15570	-24.47	20250211	7010	67.76	20250131	25200	-53.33	20240412	5040	133.33	20241210	4.16	N	172670	500	44 억	41505	N	N	0	N	00	N
36	20250224	140920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11710	-790	5	-6.32	2095811640	176726	24.43	11940	12200	11680	16250	8750	12500	11858.84	0.46	-18390	13940	13220	12710	11990	11480	13580	12350	45	3750	500	7750	10	1	8960259	1049	19.04	0.97	12	1.97	615.00	12063.00	25200	20240412	-53.53	5040	20241210	132.34	15570	-24.79	20250211	7010	67.05	20250131	25200	-53.53	20240412	5040	132.34	20241210	4.16	N	172670	500	44 억	41505	N	N	0	N	00	N
37	20250224	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11790	-710	5	-5.68	1738771600	146362	20.23	11940	12200	11690	16250	8750	12500	11879.63	0.46	-9280	13940	13220	12710	11990	11480	13580	12350	45	3750	500	7750	10	1	8960259	1056	19.17	0.98	12	1.63	615.00	12063.00	25200	20240412	-53.21	5040	20241210	133.93	15570	-24.28	20250211	7010	68.19	20250131	25200	-53.21	20240412	5040	133.93	20241210	4.16	N	172670	500	44 억	41505	N	N	0	N	00	N
38	20250224	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11800	-700	5	-5.60	1630808640	137212	18.96	11940	12200	11690	16250	8750	12500	11885.00	0.46	-10092	13940	13220	12710	11990	11480	13580	12350	45	3750	500	7750	10	1	8960259	1057	19.19	0.98	12	1.53	615.00	12063.00	25200	20240412	-53.17	5040	20241210	134.13	15570	-24.21	20250211	7010	68.33	20250131	25200	-53.17	20240412	5040	134.13	20241210	4.16	N	172670	500	44 억	41505	N	N	0	N	00	N
39	20250224	110916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11790	-710	5	-5.68	1491206540	125390	17.33	11940	12200	11690	16250	8750	12500	11892.20	0.46	-11734	13940	13220	12710	11990	11480	13580	12350	45	3750	500	7750	10	1	8960259	1056	19.17	0.98	12	1.40	615.00	12063.00	25200	20240412	-53.21	5040	20241210	133.93	15570	-24.28	20250211	7010	68.19	20250131	25200	-53.21	20240412	5040	133.93	20241210	4.16	N	172670	500	44 억	41505	N	N	0	N	00	N
40	20250224	100917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11750	-750	5	-6.00	1236167410	103675	14.33	11940	12200	11700	16250	8750	12500	11923.09	0.46	-8436	13940	13220	12710	11990	11480	13580	12350	45	3750	500	7750	10	1	8960259	1053	19.11	0.97	12	1.16	615.00	12063.00	25200	20240412	-53.37	5040	20241210	133.13	15570	-24.53	20250211	7010	67.62	20250131	25200	-53.37	20240412	5040	133.13	20241210	4.16	N	172670	500	44 억	41505	N	N	0	N	00	N
41	20250224	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	-450	5	-3.60	444505970	37152	5.13	11940	12090	11880	16250	8750	12500	11963.48	0.46	2656	13940	13220	12710	11990	11480	13580	12350	45	3750	500	7750	10	1	8960259	1080	19.59	1.00	12	0.41	615.00	12063.00	25200	20240412	-52.18	5040	20241210	139.09	15570	-22.61	20250211	7010	71.90	20250131	25200	-52.18	20240412	5040	139.09	20241210	4.16	N	172670	500	44 억	41505	N	N	0	N	00	N
42	20250221	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12500	780	2	6.66	9187577120	718445	159.37	12250	13430	12200	15230	8210	11720	12788.84	0.25	20777	13940	12830	12250	11140	10560	12540	10850	45	3510	500	7260	10	1	8960259	1120	20.33	1.04	12	8.02	615.00	12063.00	25200	20240412	-50.40	5040	20241210	148.02	15570	-19.72	20250211	7010	78.32	20250131	25200	-50.40	20240412	5040	148.02	20241210	4.25	N	172670	500	44 억	22254	N	N	0	N	00	N
43	20250221	150918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12530	810	2	6.91	8935872920	698314	154.90	12250	13430	12200	15230	8210	11720	12797.05	0.25	19828	13940	12830	12250	11140	10560	12540	10850	45	3510	500	7260	10	1	8960259	1123	20.37	1.04	12	7.79	615.00	12063.00	25200	20240412	-50.28	5040	20241210	148.61	15570	-19.52	20250211	7010	78.74	20250131	25200	-50.28	20240412	5040	148.61	20241210	4.25	N	172670	500	44 억	22254	N	N	0	N	00	N
44	20250221	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12510	790	2	6.74	8629305400	673824	149.47	12250	13430	12200	15230	8210	11720	12807.19	0.25	15478	13940	12830	12250	11140	10560	12540	10850	45	3510	500	7260	10	1	8960259	1121	20.34	1.04	12	7.52	615.00	12063.00	25200	20240412	-50.36	5040	20241210	148.21	15570	-19.65	20250211	7010	78.46	20250131	25200	-50.36	20240412	5040	148.21	20241210	4.25	N	172670	500	44 억	22254	N	N	0	N	00	N
45	20250221	130916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12610	890	2	7.59	8367435440	652951	144.84	12250	13430	12200	15230	8210	11720	12815.55	0.25	17631	13940	12830	12250	11140	10560	12540	10850	45	3510	500	7260	10	1	8960259	1130	20.50	1.05	12	7.29	615.00	12063.00	25200	20240412	-49.96	5040	20241210	150.20	15570	-19.01	20250211	7010	79.89	20250131	25200	-49.96	20240412	5040	150.20	20241210	4.25	N	172670	500	44 억	22254	N	N	0	N	00	N
46	20250221	120917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12620	900	2	7.68	8135386080	634590	140.77	12250	13430	12200	15230	8210	11720	12820.69	0.25	20855	13940	12830	12250	11140	10560	12540	10850	45	3510	500	7260	10	1	8960259	1131	20.52	1.05	12	7.08	615.00	12063.00	25200	20240412	-49.92	5040	20241210	150.40	15570	-18.95	20250211	7010	80.03	20250131	25200	-49.92	20240412	5040	150.40	20241210	4.25	N	172670	500	44 억	22254	N	N	0	N	00	N
47	20250221	110913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	830	2	7.08	7670195640	597727	132.59	12250	13430	12200	15230	8210	11720	12833.11	0.25	22596	13940	12830	12250	11140	10560	12540	10850	45	3510	500	7260	10	1	8960259	1125	20.41	1.04	12	6.67	615.00	12063.00	25200	20240412	-50.20	5040	20241210	149.01	15570	-19.40	20250211	7010	79.03	20250131	25200	-50.20	20240412	5040	149.01	20241210	4.25	N	172670	500	44 억	22254	N	N	0	N	00	N
48	20250221	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12540	820	2	7.00	6903549020	536273	118.96	12250	13430	12200	15230	8210	11720	12874.17	0.25	17068	13940	12830	12250	11140	10560	12540	10850	45	3510	500	7260	10	1	8960259	1124	20.39	1.04	12	5.99	615.00	12063.00	25200	20240412	-50.24	5040	20241210	148.81	15570	-19.46	20250211	7010	78.89	20250131	25200	-50.24	20240412	5040	148.81	20241210	4.25	N	172670	500	44 억	22254	N	N	0	N	00	N
49	20250221	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13130	1410	2	12.03	3626479950	282127	62.58	12250	13430	12200	15230	8210	11720	12855.88	0.25	23310	13940	12830	12250	11140	10560	12540	10850	45	3510	500	7260	10	1	8960259	1176	21.35	1.09	12	3.15	615.00	12063.00	25200	20240412	-47.90	5040	20241210	160.52	15570	-15.67	20250211	7010	87.30	20250131	25200	-47.90	20240412	5040	160.52	20241210	4.25	N	172670	500	44 억	22254	N	N	0	N	00	N
50	20250220	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11720	-1310	5	-10.05	5443357630	445703	103.90	13230	13360	11670	16930	9130	13030	12214.03	0.09	14346	14556	13792	13376	12612	12196	13585	12405	45	3900	500	8070	10	1	8960259	1050	19.06	0.97	12	4.97	615.00	12063.00	25200	20240412	-53.49	5040	20241210	132.54	15570	-24.73	20250211	7010	67.19	20250131	25200	-53.49	20240412	5040	132.54	20241210	4.29	N	172670	500	44 억	7909	N	N	0	N	00	N
51	20250220	150914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11750	-1280	5	-9.82	5231996970	427680	99.70	13230	13360	11670	16930	9130	13030	12233.43	0.09	15864	14556	13792	13376	12612	12196	13585	12405	45	3900	500	8070	10	1	8960259	1053	19.11	0.97	12	4.77	615.00	12063.00	25200	20240412	-53.37	5040	20241210	133.13	15570	-24.53	20250211	7010	67.62	20250131	25200	-53.37	20240412	5040	133.13	20241210	4.29	N	172670	500	44 억	7909	N	N	0	N	00	N
52	20250220	140914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11820	-1210	5	-9.29	4686267970	381179	88.86	13230	13360	11700	16930	9130	13030	12294.13	0.09	20228	14556	13792	13376	12612	12196	13585	12405	45	3900	500	8070	10	1	8960259	1059	19.22	0.98	12	4.25	615.00	12063.00	25200	20240412	-53.10	5040	20241210	134.52	15570	-24.08	20250211	7010	68.62	20250131	25200	-53.10	20240412	5040	134.52	20241210	4.29	N	172670	500	44 억	7909	N	N	0	N	00	N
53	20250220	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11880	-1150	5	-8.83	3982614260	321631	74.98	13230	13360	11880	16930	9130	13030	12382.55	0.09	15859	14556	13792	13376	12612	12196	13585	12405	45	3900	500	8070	10	1	8960259	1064	19.32	0.98	12	3.59	615.00	12063.00	25200	20240412	-52.86	5040	20241210	135.71	15570	-23.70	20250211	7010	69.47	20250131	25200	-52.86	20240412	5040	135.71	20241210	4.29	N	172670	500	44 억	7909	N	N	0	N	00	N
54	20250220	120912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12000	-1030	5	-7.90	3400509680	272898	63.62	13230	13360	11960	16930	9130	13030	12460.73	0.09	25862	14556	13792	13376	12612	12196	13585	12405	45	3900	500	8070	10	1	8960259	1075	19.51	0.99	12	3.05	615.00	12063.00	25200	20240412	-52.38	5040	20241210	138.10	15570	-22.93	20250211	7010	71.18	20250131	25200	-52.38	20240412	5040	138.10	20241210	4.29	N	172670	500	44 억	7909	N	N	0	N	00	N
55	20250220	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12190	-840	5	-6.45	2793438200	222469	51.86	13230	13360	12090	16930	9130	13030	12556.52	0.09	31116	14556	13792	13376	12612	12196	13585	12405	45	3900	500	8070	10	1	8960259	1092	19.82	1.01	12	2.48	615.00	12063.00	25200	20240412	-51.63	5040	20241210	141.87	15570	-21.71	20250211	7010	73.89	20250131	25200	-51.63	20240412	5040	141.87	20241210	4.29	N	172670	500	44 억	7909	N	N	0	N	00	N
56	20250220	100912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12170	-860	5	-6.60	2064687720	162657	37.92	13230	13360	12140	16930	9130	13030	12693.50	0.09	33597	14556	13792	13376	12612	12196	13585	12405	45	3900	500	8070	10	1	8960259	1090	19.79	1.01	12	1.82	615.00	12063.00	25200	20240412	-51.71	5040	20241210	141.47	15570	-21.84	20250211	7010	73.61	20250131	25200	-51.71	20240412	5040	141.47	20241210	4.29	N	172670	500	44 억	7909	N	N	0	N	00	N
57	20250220	090915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13240	210	2	1.61	400499380	30176	7.03	13230	13360	13180	16930	9130	13030	13272.14	0.09	4564	14556	13792	13376	12612	12196	13585	12405	45	3900	500	8070	10	1	8960259	1186	21.53	1.10	12	0.34	615.00	12063.00	25200	20240412	-47.46	5040	20241210	162.70	15570	-14.96	20250211	7010	88.87	20250131	25200	-47.46	20240412	5040	162.70	20241210	4.29	N	172670	500	44 억	7909	N	N	0	N	00	N
58	20250219	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-340	5	-2.54	5697732330	424433	129.82	13380	14140	12960	17380	9360	13370	13424.38	0.42	-29407	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1168	21.19	1.08	12	4.74	615.00	12063.00	25200	20240412	-48.29	5040	20241210	158.53	15570	-16.31	20250211	7010	85.88	20250131	25200	-48.29	20240412	5040	158.53	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
59	20250219	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13040	-330	5	-2.47	5282096920	392472	120.05	13380	14140	13000	17380	9360	13370	13458.53	0.42	-23844	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1168	21.20	1.08	12	4.38	615.00	12063.00	25200	20240412	-48.25	5040	20241210	158.73	15570	-16.25	20250211	7010	86.02	20250131	25200	-48.25	20240412	5040	158.73	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
60	20250219	140907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-280	5	-2.09	4894962630	362778	110.97	13380	14140	13000	17380	9360	13370	13493.00	0.42	-23858	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1173	21.28	1.09	12	4.05	615.00	12063.00	25200	20240412	-48.06	5040	20241210	159.72	15570	-15.93	20250211	7010	86.73	20250131	25200	-48.06	20240412	5040	159.72	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
61	20250219	130909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	-170	5	-1.27	4617412590	341614	104.49	13380	14140	13000	17380	9360	13370	13516.46	0.42	-22145	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1183	21.46	1.09	12	3.81	615.00	12063.00	25200	20240412	-47.62	5040	20241210	161.90	15570	-15.22	20250211	7010	88.30	20250131	25200	-47.62	20240412	5040	161.90	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
62	20250219	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13100	-270	5	-2.02	4067441030	299578	91.63	13380	14140	13030	17380	9360	13370	13577.24	0.42	-6144	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1174	21.30	1.09	12	3.34	615.00	12063.00	25200	20240412	-48.02	5040	20241210	159.92	15570	-15.86	20250211	7010	86.88	20250131	25200	-48.02	20240412	5040	159.92	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
63	20250219	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	-170	5	-1.27	3531208800	258665	79.12	13380	14140	13160	17380	9360	13370	13651.67	0.42	-2536	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1183	21.46	1.09	12	2.89	615.00	12063.00	25200	20240412	-47.62	5040	20241210	161.90	15570	-15.22	20250211	7010	88.30	20250131	25200	-47.62	20240412	5040	161.90	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
64	20250219	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	150	2	1.12	2809601770	204351	62.51	13380	14140	13380	17380	9360	13370	13748.91	0.42	-1079	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1211	21.98	1.12	12	2.28	615.00	12063.00	25200	20240412	-46.35	5040	20241210	168.25	15570	-13.17	20250211	7010	92.87	20250131	25200	-46.35	20240412	5040	168.25	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
65	20250219	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	730	2	5.46	1072749970	77486	23.70	13380	14140	13380	17380	9360	13370	13844.45	0.42	17319	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1263	22.93	1.17	12	0.86	615.00	12063.00	25200	20240412	-44.05	5040	20241210	179.76	15570	-9.44	20250211	7010	101.14	20250131	25200	-44.05	20240412	5040	179.76	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
66	20250218	160906	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13370	-90	5	-0.67	4277393630	318221	93.57	13220	13700	13130	17490	9430	13460	13441.57	0.27	12700	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1198	21.74	1.11	12	3.55	615.00	12063.00	25200	20240412	-46.94	5040	20241210	165.28	15570	-14.13	20250211	7010	90.73	20250131	25200	-46.94	20240412	5040	165.28	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
67	20250218	150907	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13400	-60	5	-0.45	4079249200	303408	89.21	13220	13700	13130	17490	9430	13460	13444.73	0.27	14930	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1201	21.79	1.11	12	3.39	615.00	12063.00	25200	20240412	-46.83	5040	20241210	165.87	15570	-13.94	20250211	7010	91.16	20250131	25200	-46.83	20240412	5040	165.87	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
68	20250218	140908	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13670	210	2	1.56	3487570230	259471	76.29	13220	13700	13130	17490	9430	13460	13441.03	0.27	14326	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1225	22.23	1.13	12	2.90	615.00	12063.00	25200	20240412	-45.75	5040	20241210	171.23	15570	-12.20	20250211	7010	95.01	20250131	25200	-45.75	20240412	5040	171.23	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
69	20250218	130905	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13560	100	2	0.74	3125390100	232809	68.45	13220	13700	13130	17490	9430	13460	13424.59	0.27	5269	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1215	22.05	1.12	12	2.60	615.00	12063.00	25200	20240412	-46.19	5040	20241210	169.05	15570	-12.91	20250211	7010	93.44	20250131	25200	-46.19	20240412	5040	169.05	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
70	20250218	120907	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	40	2	0.30	2834633600	211374	62.15	13220	13700	13130	17490	9430	13460	13410.34	0.27	5353	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1210	21.95	1.12	12	2.36	615.00	12063.00	25200	20240412	-46.43	5040	20241210	167.86	15570	-13.29	20250211	7010	92.58	20250131	25200	-46.43	20240412	5040	167.86	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
71	20250218	110905	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	-10	5	-0.07	1752834420	131714	38.73	13220	13540	13130	17490	9430	13460	13307.05	0.27	7093	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1205	21.87	1.11	12	1.47	615.00	12063.00	25200	20240412	-46.63	5040	20241210	166.87	15570	-13.62	20250211	7010	91.87	20250131	25200	-46.63	20240412	5040	166.87	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
72	20250218	100905	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13290	-170	5	-1.26	1204911050	90710	26.67	13220	13540	13130	17490	9430	13460	13281.71	0.27	-6243	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1191	21.61	1.10	12	1.01	615.00	12063.00	25200	20240412	-47.26	5040	20241210	163.69	15570	-14.64	20250211	7010	89.59	20250131	25200	-47.26	20240412	5040	163.69	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
73	20250218	090908	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	-270	5	-2.01	348159880	26374	7.75	13220	13330	13130	17490	9430	13460	13193.66	0.27	-3878	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1182	21.45	1.09	12	0.29	615.00	12063.00	25200	20240412	-47.66	5040	20241210	161.71	15570	-15.29	20250211	7010	88.16	20250131	25200	-47.66	20240412	5040	161.71	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
74	20250217	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13460	150	2	1.13	4329167530	331695	47.03	12830	13460	12690	17300	9320	13310	13050.51	0.08	17779	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1206	21.89	1.12	12	3.70	615.00	12063.00	25200	20240412	-46.59	5040	20241210	167.06	15570	-13.55	20250211	7010	92.01	20250131	25200	-46.59	20240412	5040	167.06	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
75	20250217	150904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	-120	5	-0.90	3919982300	300967	42.68	12830	13270	12690	17300	9320	13310	13024.55	0.08	22509	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1182	21.45	1.09	12	3.36	615.00	12063.00	25200	20240412	-47.66	5040	20241210	161.71	15570	-15.29	20250211	7010	88.16	20250131	25200	-47.66	20240412	5040	161.71	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
76	20250217	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	-190	5	-1.43	3536395880	271868	38.55	12830	13270	12690	17300	9320	13310	13007.68	0.08	26654	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1176	21.33	1.09	12	3.03	615.00	12063.00	25200	20240412	-47.94	5040	20241210	160.32	15570	-15.74	20250211	7010	87.16	20250131	25200	-47.94	20240412	5040	160.32	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
77	20250217	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13060	-250	5	-1.88	3194436260	245811	34.86	12830	13270	12690	17300	9320	13310	12995.40	0.08	22326	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1170	21.24	1.08	12	2.74	615.00	12063.00	25200	20240412	-48.17	5040	20241210	159.13	15570	-16.12	20250211	7010	86.31	20250131	25200	-48.17	20240412	5040	159.13	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
78	20250217	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-220	5	-1.65	2969917320	228592	32.41	12830	13270	12690	17300	9320	13310	12992.11	0.08	26131	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1173	21.28	1.09	12	2.55	615.00	12063.00	25200	20240412	-48.06	5040	20241210	159.72	15570	-15.93	20250211	7010	86.73	20250131	25200	-48.06	20240412	5040	159.72	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
79	20250217	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-220	5	-1.65	2696688080	207720	29.45	12830	13270	12690	17300	9320	13310	12982.20	0.08	22684	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1173	21.28	1.09	12	2.32	615.00	12063.00	25200	20240412	-48.06	5040	20241210	159.72	15570	-15.93	20250211	7010	86.73	20250131	25200	-48.06	20240412	5040	159.72	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
80	20250217	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	-310	5	-2.33	2280103030	175648	24.91	12830	13270	12690	17300	9320	13310	12980.95	0.08	27542	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1165	21.14	1.08	12	1.96	615.00	12063.00	25200	20240412	-48.41	5040	20241210	157.94	15570	-16.51	20250211	7010	85.45	20250131	25200	-48.41	20240412	5040	157.94	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
81	20250217	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13070	-240	5	-1.80	888534190	69032	9.79	12830	13130	12690	17300	9320	13310	12870.84	0.08	9708	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1171	21.25	1.08	12	0.77	615.00	12063.00	25200	20240412	-48.13	5040	20241210	159.33	15570	-16.06	20250211	7010	86.45	20250131	25200	-48.13	20240412	5040	159.33	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
82	20250214	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	10	2	0.08	9323549920	678034	90.40	14250	14390	13190	17290	9310	13300	13751.94	0.24	-14366	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1193	21.64	1.10	12	7.57	615.00	12063.00	25200	20240412	-47.18	5040	20241210	164.09	15570	-14.52	20250211	7010	89.87	20250131	25200	-47.18	20240412	5040	164.09	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
83	20250214	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	0	3	0.00	9128308620	663355	88.44	14250	14390	13190	17290	9310	13300	13760.82	0.24	-13339	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1192	21.63	1.10	12	7.40	615.00	12063.00	25200	20240412	-47.22	5040	20241210	163.89	15570	-14.58	20250211	7010	89.73	20250131	25200	-47.22	20240412	5040	163.89	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
84	20250214	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	10	2	0.08	8574223320	621657	82.88	14250	14390	13190	17290	9310	13300	13792.53	0.24	-11881	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1193	21.64	1.10	12	6.94	615.00	12063.00	25200	20240412	-47.18	5040	20241210	164.09	15570	-14.52	20250211	7010	89.87	20250131	25200	-47.18	20240412	5040	164.09	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
85	20250214	130901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	310	2	2.33	7580664730	547498	73.00	14250	14390	13420	17290	9310	13300	13846.01	0.24	-11458	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1219	22.13	1.13	12	6.11	615.00	12063.00	25200	20240412	-45.99	5040	20241210	170.04	15570	-12.59	20250211	7010	94.15	20250131	25200	-45.99	20240412	5040	170.04	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
86	20250214	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13590	290	2	2.18	7248880930	523132	69.75	14250	14390	13420	17290	9310	13300	13856.70	0.24	-11523	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1218	22.10	1.13	12	5.84	615.00	12063.00	25200	20240412	-46.07	5040	20241210	169.64	15570	-12.72	20250211	7010	93.87	20250131	25200	-46.07	20240412	5040	169.64	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
87	20250214	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13590	290	2	2.18	6871118820	495429	66.05	14250	14390	13420	17290	9310	13300	13869.03	0.24	-14490	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1218	22.10	1.13	12	5.53	615.00	12063.00	25200	20240412	-46.07	5040	20241210	169.64	15570	-12.72	20250211	7010	93.87	20250131	25200	-46.07	20240412	5040	169.64	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
88	20250214	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	280	2	2.11	6185253250	444929	59.32	14250	14390	13420	17290	9310	13300	13901.66	0.24	-5442	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1217	22.08	1.13	12	4.97	615.00	12063.00	25200	20240412	-46.11	5040	20241210	169.44	15570	-12.78	20250211	7010	93.72	20250131	25200	-46.11	20240412	5040	169.44	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
89	20250214	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13880	580	2	4.36	2579034650	183034	24.40	14250	14390	13760	17290	9310	13300	14090.47	0.24	3037	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1244	22.57	1.15	12	2.04	615.00	12063.00	25200	20240412	-44.92	5040	20241210	175.40	15570	-10.85	20250211	7010	98.00	20250131	25200	-44.92	20240412	5040	175.40	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
90	20250213	160851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	-80	5	-0.60	9263793850	706832	50.44	13500	13800	12610	17390	9370	13380	13105.72	0.76	-50336	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1192	21.63	1.10	12	7.89	615.00	12063.00	25200	20240412	-47.22	5040	20241210	163.89	15570	-14.58	20250211	7010	89.73	20250131	25200	-47.22	20240412	5040	163.89	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
91	20250213	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13070	-310	5	-2.32	8867926730	676733	48.30	13500	13800	12610	17390	9370	13380	13103.94	0.76	-51075	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1171	21.25	1.08	12	7.55	615.00	12063.00	25200	20240412	-48.13	5040	20241210	159.33	15570	-16.06	20250211	7010	86.45	20250131	25200	-48.13	20240412	5040	159.33	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
92	20250213	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	-190	5	-1.42	8332096790	636076	45.39	13500	13800	12610	17390	9370	13380	13099.13	0.76	-47373	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1182	21.45	1.09	12	7.10	615.00	12063.00	25200	20240412	-47.66	5040	20241210	161.71	15570	-15.29	20250211	7010	88.16	20250131	25200	-47.66	20240412	5040	161.71	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
93	20250213	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	70	2	0.52	7266434140	555509	39.64	13500	13800	12610	17390	9370	13380	13080.57	0.76	-34173	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1205	21.87	1.11	12	6.20	615.00	12063.00	25200	20240412	-46.63	5040	20241210	166.87	15570	-13.62	20250211	7010	91.87	20250131	25200	-46.63	20240412	5040	166.87	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
94	20250213	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	-570	5	-4.26	5675596160	435776	31.10	13500	13800	12610	17390	9370	13380	13023.95	0.76	-19605	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1148	20.83	1.06	12	4.86	615.00	12063.00	25200	20240412	-49.17	5040	20241210	154.17	15570	-17.73	20250211	7010	82.74	20250131	25200	-49.17	20240412	5040	154.17	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
95	20250213	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13010	-370	5	-2.77	5202961110	399042	28.48	13500	13800	12610	17390	9370	13380	13038.45	0.76	-14243	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1166	21.15	1.08	12	4.45	615.00	12063.00	25200	20240412	-48.37	5040	20241210	158.13	15570	-16.44	20250211	7010	85.59	20250131	25200	-48.37	20240412	5040	158.13	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
96	20250213	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-350	5	-2.62	4566572750	349914	24.97	13500	13800	12610	17390	9370	13380	13050.36	0.76	-10392	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1168	21.19	1.08	12	3.91	615.00	12063.00	25200	20240412	-48.29	5040	20241210	158.53	15570	-16.31	20250211	7010	85.88	20250131	25200	-48.29	20240412	5040	158.53	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
97	20250213	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-350	5	-2.62	1085843650	80347	5.73	13500	13800	13020	17390	9370	13380	13514.77	0.76	-21255	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1168	21.19	1.08	12	0.90	615.00	12063.00	25200	20240412	-48.29	5040	20241210	158.53	15570	-16.31	20250211	7010	85.88	20250131	25200	-48.29	20240412	5040	158.53	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
98	20250212	160844	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	-910	5	-6.37	19369575760	1390645	18.78	14020	14880	13300	18570	10010	14290	13928.73	0.27	47189	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1199	21.76	1.11	12	15.52	615.00	12063.00	25200	20240412	-46.90	5040	20241210	165.48	15570	-14.07	20250211	7010	90.87	20250131	25200	-46.90	20240412	5040	165.48	20241210	4.18	N	172670	500	44 억	23757	N	N	9	N	01	N
99	20250212	150841	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13390	-900	5	-6.30	18814326720	1349203	18.22	14020	14880	13300	18570	10010	14290	13944.74	0.27	42722	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1200	21.77	1.11	12	15.06	615.00	12063.00	25200	20240412	-46.87	5040	20241210	165.67	15570	-14.00	20250211	7010	91.01	20250131	25200	-46.87	20240412	5040	165.67	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
100	20250212	140844	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	-690	5	-4.83	16820622210	1200671	16.21	14020	14880	13370	18570	10010	14290	14009.32	0.27	27954	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1219	22.11	1.13	12	13.40	615.00	12063.00	25200	20240412	-46.03	5040	20241210	169.84	15570	-12.65	20250211	7010	94.01	20250131	25200	-46.03	20240412	5040	169.84	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
101	20250212	130846	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13740	-550	5	-3.85	15173704990	1080393	14.59	14020	14880	13370	18570	10010	14290	14044.59	0.27	31185	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1231	22.34	1.14	12	12.06	615.00	12063.00	25200	20240412	-45.48	5040	20241210	172.62	15570	-11.75	20250211	7010	96.01	20250131	25200	-45.48	20240412	5040	172.62	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
102	20250212	120841	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-300	5	-2.10	14317292520	1018360	13.75	14020	14880	13370	18570	10010	14290	14059.14	0.27	27545	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1254	22.75	1.16	12	11.37	615.00	12063.00	25200	20240412	-44.48	5040	20241210	177.58	15570	-10.15	20250211	7010	99.57	20250131	25200	-44.48	20240412	5040	177.58	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
103	20250212	110841	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14250	-40	5	-0.28	12896967320	917601	12.39	14020	14880	13370	18570	10010	14290	14055.06	0.27	5736	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1277	23.17	1.18	12	10.24	615.00	12063.00	25200	20240412	-43.45	5040	20241210	182.74	15570	-8.48	20250211	7010	103.28	20250131	25200	-43.45	20240412	5040	182.74	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
104	20250212	100836	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13760	-530	5	-3.71	5884001700	432123	5.83	14020	14050	13370	18570	10010	14290	13616.31	0.27	46814	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1233	22.37	1.14	12	4.82	615.00	12063.00	25200	20240412	-45.40	5040	20241210	173.02	15570	-11.62	20250211	7010	96.29	20250131	25200	-45.40	20240412	5040	173.02	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
105	20250212	090826	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	-770	5	-5.39	2726252300	200165	2.70	14020	14050	13370	18570	10010	14290	13619.62	0.27	35038	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1211	21.98	1.12	12	2.23	615.00	12063.00	25200	20240412	-46.35	5040	20241210	168.25	15570	-13.17	20250211	7010	92.87	20250131	25200	-46.35	20240412	5040	168.25	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
106	20250211	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	2310	2	19.28	105917344850	7377120	142.86	12410	15570	12060	15570	8390	11980	14358.08	0.89	-60378	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1280	23.24	1.18	12	82.33	615.00	12063.00	26050	20240129	-45.14	5040	20241210	183.53	15570	-8.22	20250211	7010	103.85	20250131	25200	-43.29	20240412	5040	183.53	20241210	3.99	N	172670	500	44 억	80165	N	N	10	N	00	N
107	20250211	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14040	2060	2	17.20	103964165270	7240038	140.21	12410	15570	12060	15570	8390	11980	14360.11	0.89	-55230	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1258	22.83	1.16	12	80.80	615.00	12063.00	26050	20240129	-46.10	5040	20241210	178.57	15570	-9.83	20250211	7010	100.29	20250131	25200	-44.29	20240412	5040	178.57	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
108	20250211	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	2670	2	22.29	97338014400	6780044	131.30	12410	15570	12060	15570	8390	11980	14357.07	0.89	-62996	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1313	23.82	1.21	12	75.67	615.00	12063.00	26050	20240129	-43.76	5040	20241210	190.67	15570	-5.91	20250211	7010	108.99	20250131	25200	-41.87	20240412	5040	190.67	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
109	20250211	130845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	2750	2	22.95	83597791580	5832104	112.94	12410	15570	12060	15570	8390	11980	14334.67	0.89	-53525	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1320	23.95	1.22	12	65.09	615.00	12063.00	26050	20240129	-43.45	5040	20241210	192.26	15570	-5.39	20250211	7010	110.13	20250131	25200	-41.55	20240412	5040	192.26	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
110	20250211	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14630	2650	2	22.12	78756750080	5506476	106.64	12410	15570	12060	15570	8390	11980	14303.20	0.89	-50852	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1311	23.79	1.21	12	61.45	615.00	12063.00	26050	20240129	-43.84	5040	20241210	190.28	15570	-6.04	20250211	7010	108.70	20250131	25200	-41.94	20240412	5040	190.28	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
111	20250211	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15450	3470	2	28.96	63365183090	4474694	86.66	12410	15570	12060	15570	8390	11980	14161.51	0.89	-70296	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1384	25.12	1.28	12	49.94	615.00	12063.00	26050	20240129	-40.69	5040	20241210	206.55	15570	-0.77	20250211	7010	120.40	20250131	25200	-38.69	20240412	5040	206.55	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
112	20250211	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	1660	2	13.86	26903798740	2011246	38.95	12410	14150	12060	15570	8390	11980	13377.72	0.89	-66033	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1222	22.18	1.13	12	22.45	615.00	12063.00	26050	20240129	-47.64	5040	20241210	170.63	14150	-3.60	20250211	7010	94.58	20250131	25200	-45.87	20240412	5040	170.63	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
113	20250211	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12240	260	2	2.17	2372293150	193289	3.74	12410	12410	12060	15570	8390	11980	12275.58	0.89	-14005	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1097	19.90	1.01	12	2.16	615.00	12063.00	26050	20240129	-53.01	5040	20241210	142.86	13280	-7.83	20250210	7010	74.61	20250131	25200	-51.43	20240412	5040	142.86	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
114	20250210	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	1680	2	16.31	61267478570	5126259	178.04	11320	13280	11020	13390	7210	10300	11951.74	0.99	-9159	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1073	19.48	0.99	12	57.21	615.00	12063.00	26050	20240129	-54.01	5040	20241210	137.70	13280	-9.79	20250210	7010	70.90	20250131	25200	-52.46	20240412	5040	137.70	20241210	3.62	N	172670	500	44 억	88895	N	N	107	N	00	N
115	20250210	150839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12210	1910	2	18.54	58611681370	4901572	170.24	11320	13280	11020	13390	7210	10300	11957.82	0.99	-24186	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1094	19.85	1.01	12	54.70	615.00	12063.00	26050	20240129	-53.13	5040	20241210	142.26	13280	-8.06	20250210	7010	74.18	20250131	25200	-51.55	20240412	5040	142.26	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
116	20250210	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11590	1290	2	12.52	40419908230	3463213	120.28	11320	12410	11020	13390	7210	10300	11671.32	0.99	15946	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1038	18.85	0.96	12	38.65	615.00	12063.00	26050	20240129	-55.51	5040	20241210	129.96	12410	-6.61	20250210	7010	65.34	20250131	25200	-54.01	20240412	5040	129.96	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
117	20250210	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11710	1410	2	13.69	29985393420	2599863	90.30	11320	12120	11020	13390	7210	10300	11533.58	0.99	-43506	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1049	19.04	0.97	12	29.02	615.00	12063.00	26050	20240129	-55.05	5040	20241210	132.34	12120	-3.38	20250210	7010	67.05	20250131	25200	-53.53	20240412	5040	132.34	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
118	20250210	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	1150	2	11.17	27572409750	2389388	82.99	11320	12120	11020	13390	7210	10300	11539.67	0.99	-71332	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1026	18.62	0.95	12	26.67	615.00	12063.00	26050	20240129	-56.05	5040	20241210	127.18	12120	-5.53	20250210	7010	63.34	20250131	25200	-54.56	20240412	5040	127.18	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
119	20250210	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11650	1350	2	13.11	25458633320	2205843	76.61	11320	12120	11020	13390	7210	10300	11541.61	0.99	-47522	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1044	18.94	0.97	12	24.62	615.00	12063.00	26050	20240129	-55.28	5040	20241210	131.15	12120	-3.88	20250210	7010	66.19	20250131	25200	-53.77	20240412	5040	131.15	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
120	20250210	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	1170	2	11.36	21658728710	1879870	65.29	11320	12120	11020	13390	7210	10300	11521.57	0.99	-92403	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1028	18.65	0.95	12	20.98	615.00	12063.00	26050	20240129	-55.97	5040	20241210	127.58	12120	-5.36	20250210	7010	63.62	20250131	25200	-54.48	20240412	5040	127.58	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
121	20250210	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11230	930	2	9.03	9405866730	823345	28.60	11320	11840	11020	13390	7210	10300	11424.34	0.99	-76491	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1006	18.26	0.93	12	9.19	615.00	12063.00	26050	20240129	-56.89	5040	20241210	122.82	11840	-5.15	20250210	7010	60.20	20250131	25200	-55.44	20240412	5040	122.82	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
122	20250207	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	1900	2	22.62	26108653750	2779921	597.89	8420	10300	8190	10920	5880	8400	9389.79	0.13	72787	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	923	16.75	0.85	12	31.03	615.00	12063.00	26500	20240125	-61.13	5040	20241210	104.37	10320	-0.19	20250106	7010	46.93	20250131	25200	-59.13	20240412	5040	104.37	20241210	3.71	N	172670	500	44 억	11544	N	N	74	N	00	N
123	20250207	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	1170	2	13.93	21618333310	2332062	501.57	8420	9800	8190	10920	5880	8400	9270.05	0.13	109875	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	857	15.56	0.79	12	26.03	615.00	12063.00	26500	20240125	-63.89	5040	20241210	89.88	10320	-7.27	20250106	7010	36.52	20250131	25200	-62.02	20240412	5040	89.88	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
124	20250207	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	1070	2	12.74	18385700760	1993032	428.65	8420	9800	8190	10920	5880	8400	9224.99	0.13	71851	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	849	15.40	0.79	12	22.24	615.00	12063.00	26500	20240125	-64.26	5040	20241210	87.90	10320	-8.24	20250106	7010	35.09	20250131	25200	-62.42	20240412	5040	87.90	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
125	20250207	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	980	2	11.67	9901681850	1098541	236.27	8420	9450	8190	10920	5880	8400	9013.48	0.13	50223	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	840	15.25	0.78	12	12.26	615.00	12063.00	26500	20240125	-64.60	5040	20241210	86.11	10320	-9.11	20250106	7010	33.81	20250131	25200	-62.78	20240412	5040	86.11	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
126	20250207	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	650	2	7.74	6027909600	676874	145.58	8420	9250	8190	10920	5880	8400	8905.51	0.13	5067	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	811	14.72	0.75	12	7.55	615.00	12063.00	26500	20240125	-65.85	5040	20241210	79.56	10320	-12.31	20250106	7010	29.10	20250131	25200	-64.09	20240412	5040	79.56	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
127	20250207	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	30	2	0.36	542979750	65266	14.04	8420	8500	8190	10920	5880	8400	8319.49	0.13	671	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	755	13.71	0.70	12	0.73	615.00	12063.00	26500	20240125	-68.19	5040	20241210	67.26	10320	-18.31	20250106	7010	20.26	20250131	25200	-66.55	20240412	5040	67.26	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
128	20250207	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-100	5	-1.19	437172070	52517	11.30	8420	8500	8190	10920	5880	8400	8324.39	0.13	-643	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	744	13.50	0.69	12	0.59	615.00	12063.00	26500	20240125	-68.68	5040	20241210	64.68	10320	-19.57	20250106	7010	18.40	20250131	25200	-67.06	20240412	5040	64.68	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
129	20250207	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-40	5	-0.48	89121220	10620	2.28	8420	8500	8330	10920	5880	8400	8391.83	0.13	-1833	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	749	13.59	0.69	12	0.12	615.00	12063.00	26500	20240125	-68.45	5040	20241210	65.87	10320	-18.99	20250106	7010	19.26	20250131	25200	-66.83	20240412	5040	65.87	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
130	20250206	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-60	5	-0.71	3960226680	460748	103.45	8590	8950	8390	10990	5930	8460	8595.25	1.37	-112378	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	753	13.66	0.70	12	5.14	615.00	12063.00	26500	20240125	-68.30	5040	20241210	66.67	10320	-18.60	20250106	7010	19.83	20250131	25200	-66.67	20240412	5040	66.67	20241210	3.51	N	172670	500	44 억	122587	N	N	51	N	00	N
131	20250206	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-50	5	-0.59	3813554880	443302	99.53	8590	8950	8400	10990	5930	8460	8602.61	1.37	-113175	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	754	13.67	0.70	12	4.95	615.00	12063.00	26500	20240125	-68.26	5040	20241210	66.87	10320	-18.51	20250106	7010	19.97	20250131	25200	-66.63	20240412	5040	66.87	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
132	20250206	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	50	2	0.59	3685830560	428161	96.13	8590	8950	8400	10990	5930	8460	8608.52	1.37	-113278	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	763	13.84	0.71	12	4.78	615.00	12063.00	26500	20240125	-67.89	5040	20241210	68.85	10320	-17.54	20250106	7010	21.40	20250131	25200	-66.23	20240412	5040	68.85	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
133	20250206	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	10	2	0.12	3570177330	414528	93.07	8590	8950	8400	10990	5930	8460	8612.63	1.37	-110890	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	759	13.77	0.70	12	4.63	615.00	12063.00	26500	20240125	-68.04	5040	20241210	68.06	10320	-17.93	20250106	7010	20.83	20250131	25200	-66.39	20240412	5040	68.06	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
134	20250206	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	-10	5	-0.12	3462411910	401775	90.21	8590	8950	8400	10990	5930	8460	8617.79	1.37	-111129	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	757	13.74	0.70	12	4.48	615.00	12063.00	26500	20240125	-68.11	5040	20241210	67.66	10320	-18.12	20250106	7010	20.54	20250131	25200	-66.47	20240412	5040	67.66	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
135	20250206	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	10	2	0.12	3119940830	361278	81.12	8590	8950	8460	10990	5930	8460	8635.85	1.37	-106271	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	759	13.77	0.70	12	4.03	615.00	12063.00	26500	20240125	-68.04	5040	20241210	68.06	10320	-17.93	20250106	7010	20.83	20250131	25200	-66.39	20240412	5040	68.06	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
136	20250206	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	60	2	0.71	2666318960	307917	69.14	8590	8950	8510	10990	5930	8460	8659.21	1.37	-93727	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	763	13.85	0.71	12	3.44	615.00	12063.00	26500	20240125	-67.85	5040	20241210	69.05	10320	-17.44	20250106	7010	21.54	20250131	25200	-66.19	20240412	5040	69.05	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
137	20250206	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	200	2	2.36	1691989490	194551	43.68	8590	8950	8560	10990	5930	8460	8696.89	1.37	-70632	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	776	14.08	0.72	12	2.17	615.00	12063.00	26500	20240125	-67.32	5040	20241210	71.83	10320	-16.09	20250106	7010	23.54	20250131	25200	-65.63	20240412	5040	71.83	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
138	20250205	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	710	2	9.16	3584192020	439827	92.42	7830	8490	7750	10070	5430	7750	8147.30	1.13	22741	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	758	13.76	0.70	12	4.91	615.00	12063.00	26750	20240123	-68.37	5040	20241210	67.86	10320	-18.02	20250106	7010	20.68	20250131	25200	-66.43	20240412	5040	67.86	20241210	3.08	N	172670	500	44 억	100827	N	N	10	N	00	N
139	20250205	150800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	670	2	8.65	3167623180	390570	82.07	7830	8430	7750	10070	5430	7750	8110.26	1.13	13281	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	754	13.69	0.70	12	4.36	615.00	12063.00	26750	20240123	-68.52	5040	20241210	67.06	10320	-18.41	20250106	7010	20.11	20250131	25200	-66.59	20240412	5040	67.06	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
140	20250205	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	500	2	6.45	2319474230	288651	60.65	7830	8260	7750	10070	5430	7750	8035.57	1.13	-21299	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	739	13.41	0.68	12	3.22	615.00	12063.00	26750	20240123	-69.16	5040	20241210	63.69	10320	-20.06	20250106	7010	17.69	20250131	25200	-67.26	20240412	5040	63.69	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
141	20250205	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	340	2	4.39	1817082560	226981	47.69	7830	8250	7750	10070	5430	7750	8005.44	1.13	-24652	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	725	13.15	0.67	12	2.53	615.00	12063.00	26750	20240123	-69.76	5040	20241210	60.52	10320	-21.61	20250106	7010	15.41	20250131	25200	-67.90	20240412	5040	60.52	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
142	20250205	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	360	2	4.65	1483897360	185467	38.97	7830	8250	7750	10070	5430	7750	8000.87	1.13	-21169	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	727	13.19	0.67	12	2.07	615.00	12063.00	26750	20240123	-69.68	5040	20241210	60.91	10320	-21.41	20250106	7010	15.69	20250131	25200	-67.82	20240412	5040	60.91	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
143	20250205	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	50	2	0.65	652272940	82620	17.36	7830	8080	7750	10070	5430	7750	7894.86	1.13	-17394	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	699	12.68	0.65	12	0.92	615.00	12063.00	26750	20240123	-70.84	5040	20241210	54.76	10320	-24.42	20250106	7010	11.27	20250131	25200	-69.05	20240412	5040	54.76	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
144	20250205	100806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	110	2	1.42	480281970	60574	12.73	7830	8080	7790	10070	5430	7750	7928.85	1.13	-12381	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	704	12.78	0.65	12	0.68	615.00	12063.00	26750	20240123	-70.62	5040	20241210	55.95	10320	-23.84	20250106	7010	12.13	20250131	25200	-68.81	20240412	5040	55.95	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
145	20250205	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	170	2	2.19	123722270	15531	3.26	7830	8070	7800	10070	5430	7750	7966.15	1.13	-576	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	710	12.88	0.66	12	0.17	615.00	12063.00	26750	20240123	-70.39	5040	20241210	57.14	10320	-23.26	20250106	7010	12.98	20250131	25200	-68.57	20240412	5040	57.14	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
146	20250204	160739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	-190	5	-2.39	3831095290	470929	21.18	7890	8460	7730	10320	5560	7940	8135.30	1.01	9899	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	694	12.60	0.64	12	5.26	615.00	12063.00	26750	20240123	-71.03	5040	20241210	53.77	10320	-24.90	20250106	7010	10.56	20250131	25200	-69.25	20240412	5040	53.77	20241210	3.16	N	172670	500	44 억	90555	N	N	59	N	00	N
147	20250204	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	-200	5	-2.52	3758526610	461567	20.76	7890	8460	7730	10320	5560	7940	8142.97	1.01	10148	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	694	12.59	0.64	12	5.15	615.00	12063.00	26750	20240123	-71.07	5040	20241210	53.57	10320	-25.00	20250106	7010	10.41	20250131	25200	-69.29	20240412	5040	53.57	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
148	20250204	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-30	5	-0.38	3339511270	407939	18.35	7890	8460	7830	10320	5560	7940	8186.30	1.01	6131	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	709	12.86	0.66	12	4.55	615.00	12063.00	26750	20240123	-70.43	5040	20241210	56.94	10320	-23.35	20250106	7010	12.84	20250131	25200	-68.61	20240412	5040	56.94	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
149	20250204	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	200	2	2.52	3042414140	370856	16.68	7890	8460	7880	10320	5560	7940	8203.76	1.01	17752	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	729	13.24	0.67	12	4.14	615.00	12063.00	26750	20240123	-69.57	5040	20241210	61.51	10320	-21.12	20250106	7010	16.12	20250131	25200	-67.70	20240412	5040	61.51	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
150	20250204	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	220	2	2.77	2961263710	360884	16.23	7890	8460	7880	10320	5560	7940	8205.58	1.01	19605	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	731	13.27	0.68	12	4.03	615.00	12063.00	26750	20240123	-69.50	5040	20241210	61.90	10320	-20.93	20250106	7010	16.41	20250131	25200	-67.62	20240412	5040	61.90	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
151	20250204	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	160	2	2.02	2816749330	343135	15.43	7890	8460	7880	10320	5560	7940	8208.87	1.01	21619	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	726	13.17	0.67	12	3.83	615.00	12063.00	26750	20240123	-69.72	5040	20241210	60.71	10320	-21.51	20250106	7010	15.55	20250131	25200	-67.86	20240412	5040	60.71	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
152	20250204	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	360	2	4.53	2409480600	293548	13.20	7890	8460	7880	10320	5560	7940	8208.13	1.01	11879	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	744	13.50	0.69	12	3.28	615.00	12063.00	26750	20240123	-68.97	5040	20241210	64.68	10320	-19.57	20250106	7010	18.40	20250131	25200	-67.06	20240412	5040	64.68	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
153	20250204	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	50	2	0.63	749907100	93823	4.22	7890	8160	7880	10320	5560	7940	7992.79	1.01	25560	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	716	12.99	0.66	12	1.05	615.00	12063.00	26750	20240123	-70.13	5040	20241210	58.53	10320	-22.58	20250106	7010	13.98	20250131	25200	-68.29	20240412	5040	58.53	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History