KissMeData/109080/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	investmentCareful	shortOverheated
2	20250228	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-310	5	-3.44	244719190	27802	165.41	8900	8960	8710	11720	6320	9020	8802.56	0.00	-544	9286	9152	9066	8932	8846	9110	8890	28	2700	500	6310	10	1	5636000	491	21.30	0.86	12	0.49	409.00	10101.00	12340	20250120	-29.42	6490	20241113	34.21	12340	-29.42	20250120	8220	5.96	20250109	12340	-29.42	20250120	6490	34.21	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
3	20250228	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-240	5	-2.66	192464150	21818	129.81	8900	8960	8750	11720	6320	9020	8821.35	0.00	-1170	9286	9152	9066	8932	8846	9110	8890	28	2700	500	6310	10	1	5636000	495	21.47	0.87	12	0.39	409.00	10101.00	12340	20250120	-28.85	6490	20241113	35.29	12340	-28.85	20250120	8220	6.81	20250109	12340	-28.85	20250120	6490	35.29	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
4	20250228	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-190	5	-2.11	178989510	20285	120.69	8900	8960	8750	11720	6320	9020	8823.74	0.00	-984	9286	9152	9066	8932	8846	9110	8890	28	2700	500	6310	10	1	5636000	498	21.59	0.87	12	0.36	409.00	10101.00	12340	20250120	-28.44	6490	20241113	36.06	12340	-28.44	20250120	8220	7.42	20250109	12340	-28.44	20250120	6490	36.06	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
5	20250228	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-260	5	-2.88	165102460	18701	111.26	8900	8960	8750	11720	6320	9020	8828.54	0.00	-1160	9286	9152	9066	8932	8846	9110	8890	28	2700	500	6310	10	1	5636000	494	21.42	0.87	12	0.33	409.00	10101.00	12340	20250120	-29.01	6490	20241113	34.98	12340	-29.01	20250120	8220	6.57	20250109	12340	-29.01	20250120	6490	34.98	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
6	20250228	120836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-180	5	-2.00	142500710	16124	95.93	8900	8960	8800	11720	6320	9020	8837.80	0.00	-1528	9286	9152	9066	8932	8846	9110	8890	28	2700	500	6310	10	1	5636000	498	21.61	0.88	12	0.29	409.00	10101.00	12340	20250120	-28.36	6490	20241113	36.21	12340	-28.36	20250120	8220	7.54	20250109	12340	-28.36	20250120	6490	36.21	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
7	20250228	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-190	5	-2.11	104935360	11858	70.55	8900	8960	8800	11720	6320	9020	8849.33	0.00	-1503	9286	9152	9066	8932	8846	9110	8890	28	2700	500	6310	10	1	5636000	498	21.59	0.87	12	0.21	409.00	10101.00	12340	20250120	-28.44	6490	20241113	36.06	12340	-28.44	20250120	8220	7.42	20250109	12340	-28.44	20250120	6490	36.06	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
8	20250228	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-190	5	-2.11	68683050	7748	46.10	8900	8960	8810	11720	6320	9020	8864.62	0.00	-681	9286	9152	9066	8932	8846	9110	8890	28	2700	500	6310	10	1	5636000	498	21.59	0.87	12	0.14	409.00	10101.00	12340	20250120	-28.44	6490	20241113	36.06	12340	-28.44	20250120	8220	7.42	20250109	12340	-28.44	20250120	6490	36.06	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
9	20250228	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-70	5	-0.78	16219550	1826	10.86	8900	8960	8810	11720	6320	9020	8882.56	0.00	-775	9286	9152	9066	8932	8846	9110	8890	28	2700	500	6310	10	1	5636000	504	21.88	0.89	12	0.03	409.00	10101.00	12340	20250120	-27.47	6490	20241113	37.90	12340	-27.47	20250120	8220	8.88	20250109	12340	-27.47	20250120	6490	37.90	20241113	1.86	N	109080	500	28 억	0	N	N	N	N
10	20250227	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-80	5	-0.88	147594310	16292	66.32	9150	9200	8980	11830	6370	9100	9059.31	0.03	-2260	9200	9150	9050	9000	8900	9175	9025	28	2730	500	6370	10	1	5636000	508	22.05	0.89	12	0.29	409.00	10101.00	12340	20250120	-26.90	6490	20241113	38.98	12340	-26.90	20250120	8220	9.73	20250109	12340	-26.90	20250120	6490	38.98	20241113	1.84	N	109080	500	28 억	1641	N	N	N	N
11	20250227	150829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-90	5	-0.99	136966930	15111	61.52	9150	9200	8990	11830	6370	9100	9064.05	0.03	-2151	9200	9150	9050	9000	8900	9175	9025	28	2730	500	6370	10	1	5636000	508	22.03	0.89	12	0.27	409.00	10101.00	12340	20250120	-26.99	6490	20241113	38.83	12340	-26.99	20250120	8220	9.61	20250109	12340	-26.99	20250120	6490	38.83	20241113	1.84	N	109080	500	28 억	1641	N	N	N	N
12	20250227	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-90	5	-0.99	126461090	13946	56.77	9150	9200	8990	11830	6370	9100	9067.91	0.03	-1923	9200	9150	9050	9000	8900	9175	9025	28	2730	500	6370	10	1	5636000	508	22.03	0.89	12	0.25	409.00	10101.00	12340	20250120	-26.99	6490	20241113	38.83	12340	-26.99	20250120	8220	9.61	20250109	12340	-26.99	20250120	6490	38.83	20241113	1.84	N	109080	500	28 억	1641	N	N	N	N
13	20250227	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-50	5	-0.55	87601060	9634	39.22	9150	9200	9010	11830	6370	9100	9092.91	0.03	-1682	9200	9150	9050	9000	8900	9175	9025	28	2730	500	6370	10	1	5636000	510	22.13	0.90	12	0.17	409.00	10101.00	12340	20250120	-26.66	6490	20241113	39.45	12340	-26.66	20250120	8220	10.10	20250109	12340	-26.66	20250120	6490	39.45	20241113	1.84	N	109080	500	28 억	1641	N	N	N	N
14	20250227	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-50	5	-0.55	74835020	8223	33.48	9150	9200	9010	11830	6370	9100	9100.70	0.03	-1606	9200	9150	9050	9000	8900	9175	9025	28	2730	500	6370	10	1	5636000	510	22.13	0.90	12	0.15	409.00	10101.00	12340	20250120	-26.66	6490	20241113	39.45	12340	-26.66	20250120	8220	10.10	20250109	12340	-26.66	20250120	6490	39.45	20241113	1.84	N	109080	500	28 억	1641	N	N	N	N
15	20250227	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-50	5	-0.55	64468260	7074	28.80	9150	9200	9030	11830	6370	9100	9113.41	0.03	-983	9200	9150	9050	9000	8900	9175	9025	28	2730	500	6370	10	1	5636000	510	22.13	0.90	12	0.13	409.00	10101.00	12340	20250120	-26.66	6490	20241113	39.45	12340	-26.66	20250120	8220	10.10	20250109	12340	-26.66	20250120	6490	39.45	20241113	1.84	N	109080	500	28 억	1641	N	N	N	N
16	20250227	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-20	5	-0.22	38805910	4256	17.33	9150	9200	9030	11830	6370	9100	9117.93	0.03	-362	9200	9150	9050	9000	8900	9175	9025	28	2730	500	6370	10	1	5636000	512	22.20	0.90	12	0.08	409.00	10101.00	12340	20250120	-26.42	6490	20241113	39.91	12340	-26.42	20250120	8220	10.46	20250109	12340	-26.42	20250120	6490	39.91	20241113	1.84	N	109080	500	28 억	1641	N	N	N	N
17	20250227	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	50	2	0.55	10098010	1104	4.49	9150	9150	9090	11830	6370	9100	9146.75	0.03	605	9200	9150	9050	9000	8900	9175	9025	28	2730	500	6370	10	1	5636000	516	22.37	0.91	12	0.02	409.00	10101.00	12340	20250120	-25.85	6490	20241113	40.99	12340	-25.85	20250120	8220	11.31	20250109	12340	-25.85	20250120	6490	40.99	20241113	1.84	N	109080	500	28 억	1641	N	N	N	N
18	20250226	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	100	2	1.11	221521910	24553	101.42	8980	9100	8950	11700	6300	9000	9022.18	0.00	3040	9333	9166	9083	8916	8833	9125	8875	28	2700	500	6300	10	1	5636000	513	22.25	0.90	12	0.44	409.00	10101.00	12340	20250120	-26.26	6490	20241113	40.22	12340	-26.26	20250120	8220	10.71	20250109	12340	-26.26	20250120	6490	40.22	20241113	1.84	N	109080	500	28 억	0	N	N	N	N
19	20250226	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	40	2	0.44	190963890	21183	87.50	8980	9100	8950	11700	6300	9000	9014.96	0.00	2810	9333	9166	9083	8916	8833	9125	8875	28	2700	500	6300	10	1	5636000	509	22.10	0.89	12	0.38	409.00	10101.00	12340	20250120	-26.74	6490	20241113	39.29	12340	-26.74	20250120	8220	9.98	20250109	12340	-26.74	20250120	6490	39.29	20241113	1.84	N	109080	500	28 억	0	N	N	N	N
20	20250226	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	50	2	0.56	165362900	18341	75.76	8980	9100	8950	11700	6300	9000	9016.02	0.00	2892	9333	9166	9083	8916	8833	9125	8875	28	2700	500	6300	10	1	5636000	510	22.13	0.90	12	0.33	409.00	10101.00	12340	20250120	-26.66	6490	20241113	39.45	12340	-26.66	20250120	8220	10.10	20250109	12340	-26.66	20250120	6490	39.45	20241113	1.84	N	109080	500	28 억	0	N	N	N	N
21	20250226	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	10	2	0.11	118666660	13167	54.39	8980	9100	8950	11700	6300	9000	9012.43	0.00	2263	9333	9166	9083	8916	8833	9125	8875	28	2700	500	6300	10	1	5636000	508	22.03	0.89	12	0.23	409.00	10101.00	12340	20250120	-26.99	6490	20241113	38.83	12340	-26.99	20250120	8220	9.61	20250109	12340	-26.99	20250120	6490	38.83	20241113	1.84	N	109080	500	28 억	0	N	N	N	N
22	20250226	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	20	2	0.22	101589230	11274	46.57	8980	9100	8950	11700	6300	9000	9010.93	0.00	1964	9333	9166	9083	8916	8833	9125	8875	28	2700	500	6300	10	1	5636000	508	22.05	0.89	12	0.20	409.00	10101.00	12340	20250120	-26.90	6490	20241113	38.98	12340	-26.90	20250120	8220	9.73	20250109	12340	-26.90	20250120	6490	38.98	20241113	1.84	N	109080	500	28 억	0	N	N	N	N
23	20250226	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	50	2	0.56	79239630	8796	36.33	8980	9100	8950	11700	6300	9000	9008.60	0.00	1747	9333	9166	9083	8916	8833	9125	8875	28	2700	500	6300	10	1	5636000	510	22.13	0.90	12	0.16	409.00	10101.00	12340	20250120	-26.66	6490	20241113	39.45	12340	-26.66	20250120	8220	10.10	20250109	12340	-26.66	20250120	6490	39.45	20241113	1.84	N	109080	500	28 억	0	N	N	N	N
24	20250226	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	30	2	0.33	66402580	7376	30.47	8980	9100	8950	11700	6300	9000	9002.52	0.00	1695	9333	9166	9083	8916	8833	9125	8875	28	2700	500	6300	10	1	5636000	509	22.08	0.89	12	0.13	409.00	10101.00	12340	20250120	-26.82	6490	20241113	39.14	12340	-26.82	20250120	8220	9.85	20250109	12340	-26.82	20250120	6490	39.14	20241113	1.84	N	109080	500	28 억	0	N	N	N	N
25	20250226	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	80	2	0.89	3620310	402	1.66	8980	9100	8980	11700	6300	9000	9005.75	0.00	74	9333	9166	9083	8916	8833	9125	8875	28	2700	500	6300	10	1	5636000	512	22.20	0.90	12	0.01	409.00	10101.00	12340	20250120	-26.42	6490	20241113	39.91	12340	-26.42	20250120	8220	10.46	20250109	12340	-26.42	20250120	6490	39.91	20241113	1.84	N	109080	500	28 억	0	N	N	N	N
26	20250225	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-210	5	-2.28	219778160	24188	76.21	9210	9250	9000	11970	6450	9210	9086.25	0.00	-620	9383	9296	9123	9036	8863	9340	9080	28	2760	500	6440	10	1	5636000	507	22.00	0.89	12	0.43	409.00	10101.00	12340	20250120	-27.07	6490	20241113	38.67	12340	-27.07	20250120	8220	9.49	20250109	12340	-27.07	20250120	6490	38.67	20241113	1.80	N	109080	500	28 억	0	N	N	N	N
27	20250225	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-130	5	-1.41	179781220	19748	62.22	9210	9250	9020	11970	6450	9210	9103.77	0.00	-1087	9383	9296	9123	9036	8863	9340	9080	28	2760	500	6440	10	1	5636000	512	22.20	0.90	12	0.35	409.00	10101.00	12340	20250120	-26.42	6490	20241113	39.91	12340	-26.42	20250120	8220	10.46	20250109	12340	-26.42	20250120	6490	39.91	20241113	1.80	N	109080	500	28 억	0	N	N	N	N
28	20250225	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-140	5	-1.52	135692570	14873	46.86	9210	9250	9040	11970	6450	9210	9123.42	0.00	-1194	9383	9296	9123	9036	8863	9340	9080	28	2760	500	6440	10	1	5636000	511	22.18	0.90	12	0.26	409.00	10101.00	12340	20250120	-26.50	6490	20241113	39.75	12340	-26.50	20250120	8220	10.34	20250109	12340	-26.50	20250120	6490	39.75	20241113	1.80	N	109080	500	28 억	0	N	N	N	N
29	20250225	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-80	5	-0.87	101475270	11100	34.97	9210	9250	9070	11970	6450	9210	9141.92	0.00	-801	9383	9296	9123	9036	8863	9340	9080	28	2760	500	6440	10	1	5636000	515	22.32	0.90	12	0.20	409.00	10101.00	12340	20250120	-26.01	6490	20241113	40.68	12340	-26.01	20250120	8220	11.07	20250109	12340	-26.01	20250120	6490	40.68	20241113	1.80	N	109080	500	28 억	0	N	N	N	N
30	20250225	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-40	5	-0.43	87589860	9574	30.17	9210	9250	9070	11970	6450	9210	9148.72	0.00	-161	9383	9296	9123	9036	8863	9340	9080	28	2760	500	6440	10	1	5636000	517	22.42	0.91	12	0.17	409.00	10101.00	12340	20250120	-25.69	6490	20241113	41.29	12340	-25.69	20250120	8220	11.56	20250109	12340	-25.69	20250120	6490	41.29	20241113	1.80	N	109080	500	28 억	0	N	N	N	N
31	20250225	110823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	0	3	0.00	55868150	6099	19.22	9210	9250	9070	11970	6450	9210	9160.21	0.00	-103	9383	9296	9123	9036	8863	9340	9080	28	2760	500	6440	10	1	5636000	519	22.52	0.91	12	0.11	409.00	10101.00	12340	20250120	-25.36	6490	20241113	41.91	12340	-25.36	20250120	8220	12.04	20250109	12340	-25.36	20250120	6490	41.91	20241113	1.80	N	109080	500	28 억	0	N	N	N	N
32	20250225	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	10	2	0.11	42185750	4614	14.54	9210	9250	9070	11970	6450	9210	9142.99	0.00	-32	9383	9296	9123	9036	8863	9340	9080	28	2760	500	6440	10	1	5636000	520	22.54	0.91	12	0.08	409.00	10101.00	12340	20250120	-25.28	6490	20241113	42.06	12340	-25.28	20250120	8220	12.17	20250109	12340	-25.28	20250120	6490	42.06	20241113	1.80	N	109080	500	28 억	0	N	N	N	N
33	20250225	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	30	2	0.33	7843000	853	2.69	9210	9250	9100	11970	6450	9210	9194.61	0.00	-383	9383	9296	9123	9036	8863	9340	9080	28	2760	500	6440	10	1	5636000	521	22.59	0.91	12	0.02	409.00	10101.00	12340	20250120	-25.12	6490	20241113	42.37	12340	-25.12	20250120	8220	12.41	20250109	12340	-25.12	20250120	6490	42.37	20241113	1.80	N	109080	500	28 억	0	N	N	N	N
34	20250224	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	120	2	1.32	287025350	31611	70.90	9050	9210	8950	11810	6370	9090	9079.77	0.00	2708	9556	9322	9196	8962	8836	9260	8900	28	2720	500	6360	10	1	5636000	519	22.52	0.91	12	0.56	409.00	10101.00	12340	20250120	-25.36	6490	20241113	41.91	12340	-25.36	20250120	8220	12.04	20250109	12340	-25.36	20250120	6490	41.91	20241113	1.73	N	109080	500	28 억	0	N	N	N	N
35	20250224	150816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	100	2	1.10	250978090	27694	62.12	9050	9210	8950	11810	6370	9090	9062.43	0.00	2538	9556	9322	9196	8962	8836	9260	8900	28	2720	500	6360	10	1	5636000	518	22.47	0.91	12	0.49	409.00	10101.00	12340	20250120	-25.53	6490	20241113	41.60	12340	-25.53	20250120	8220	11.80	20250109	12340	-25.53	20250120	6490	41.60	20241113	1.73	N	109080	500	28 억	0	N	N	N	N
36	20250224	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	90	2	0.99	209526420	23163	51.95	9050	9200	8950	11810	6370	9090	9045.52	0.00	1927	9556	9322	9196	8962	8836	9260	8900	28	2720	500	6360	10	1	5636000	517	22.44	0.91	12	0.41	409.00	10101.00	12340	20250120	-25.61	6490	20241113	41.45	12340	-25.61	20250120	8220	11.68	20250109	12340	-25.61	20250120	6490	41.45	20241113	1.73	N	109080	500	28 억	0	N	N	N	N
37	20250224	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-20	5	-0.22	179919570	19914	44.67	9050	9130	8950	11810	6370	9090	9034.51	0.00	1272	9556	9322	9196	8962	8836	9260	8900	28	2720	500	6360	10	1	5636000	511	22.18	0.90	12	0.35	409.00	10101.00	12340	20250120	-26.50	6490	20241113	39.75	12340	-26.50	20250120	8220	10.34	20250109	12340	-26.50	20250120	6490	39.75	20241113	1.73	N	109080	500	28 억	0	N	N	N	N
38	20250224	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-10	5	-0.11	171118300	18944	42.49	9050	9130	8950	11810	6370	9090	9032.50	0.00	1191	9556	9322	9196	8962	8836	9260	8900	28	2720	500	6360	10	1	5636000	512	22.20	0.90	12	0.34	409.00	10101.00	12340	20250120	-26.42	6490	20241113	39.91	12340	-26.42	20250120	8220	10.46	20250109	12340	-26.42	20250120	6490	39.91	20241113	1.73	N	109080	500	28 억	0	N	N	N	N
39	20250224	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-40	5	-0.44	118112970	13113	29.41	9050	9080	8950	11810	6370	9090	9006.59	0.00	2438	9556	9322	9196	8962	8836	9260	8900	28	2720	500	6360	10	1	5636000	510	22.13	0.90	12	0.23	409.00	10101.00	12340	20250120	-26.66	6490	20241113	39.45	12340	-26.66	20250120	8220	10.10	20250109	12340	-26.66	20250120	6490	39.45	20241113	1.73	N	109080	500	28 억	0	N	N	N	N
40	20250224	100812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-60	5	-0.66	71198440	7906	17.73	9050	9080	8950	11810	6370	9090	9004.38	0.00	1145	9556	9322	9196	8962	8836	9260	8900	28	2720	500	6360	10	1	5636000	509	22.08	0.89	12	0.14	409.00	10101.00	12340	20250120	-26.82	6490	20241113	39.14	12340	-26.82	20250120	8220	9.85	20250109	12340	-26.82	20250120	6490	39.14	20241113	1.73	N	109080	500	28 억	0	N	N	N	N
41	20250224	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-90	5	-0.99	15476350	1717	3.85	9050	9070	8970	11810	6370	9090	9008.11	0.00	-805	9556	9322	9196	8962	8836	9260	8900	28	2720	500	6360	10	1	5636000	507	22.00	0.89	12	0.03	409.00	10101.00	12340	20250120	-27.07	6490	20241113	38.67	12340	-27.07	20250120	8220	9.49	20250109	12340	-27.07	20250120	6490	38.67	20241113	1.73	N	109080	500	28 억	0	N	N	N	N
42	20250221	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-220	5	-2.36	407701190	44498	45.38	9400	9430	9070	12100	6520	9310	9162.38	0.00	-3656	9956	9632	9416	9092	8876	9525	8985	28	2790	500	6510	10	1	5636000	512	22.22	0.90	12	0.79	409.00	10101.00	12340	20250120	-26.34	6490	20241113	40.06	12340	-26.34	20250120	8220	10.58	20250109	12340	-26.34	20250120	6490	40.06	20241113	1.77	N	109080	500	28 억	210	N	N	N	N
43	20250221	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-210	5	-2.26	374813570	40882	41.69	9400	9430	9070	12100	6520	9310	9168.18	0.00	-3066	9956	9632	9416	9092	8876	9525	8985	28	2790	500	6510	10	1	5636000	513	22.25	0.90	12	0.73	409.00	10101.00	12340	20250120	-26.26	6490	20241113	40.22	12340	-26.26	20250120	8220	10.71	20250109	12340	-26.26	20250120	6490	40.22	20241113	1.77	N	109080	500	28 억	210	N	N	N	N
44	20250221	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-200	5	-2.15	346314520	37756	38.51	9400	9430	9070	12100	6520	9310	9172.44	0.00	-2994	9956	9632	9416	9092	8876	9525	8985	28	2790	500	6510	10	1	5636000	513	22.27	0.90	12	0.67	409.00	10101.00	12340	20250120	-26.18	6490	20241113	40.37	12340	-26.18	20250120	8220	10.83	20250109	12340	-26.18	20250120	6490	40.37	20241113	1.77	N	109080	500	28 억	210	N	N	N	N
45	20250221	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-180	5	-1.93	255093650	27740	28.29	9400	9430	9120	12100	6520	9310	9195.88	0.00	-1540	9956	9632	9416	9092	8876	9525	8985	28	2790	500	6510	10	1	5636000	515	22.32	0.90	12	0.49	409.00	10101.00	12340	20250120	-26.01	6490	20241113	40.68	12340	-26.01	20250120	8220	11.07	20250109	12340	-26.01	20250120	6490	40.68	20241113	1.77	N	109080	500	28 억	210	N	N	N	N
46	20250221	120813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-130	5	-1.40	214931520	23345	23.81	9400	9430	9120	12100	6520	9310	9206.75	0.00	-1181	9956	9632	9416	9092	8876	9525	8985	28	2790	500	6510	10	1	5636000	517	22.44	0.91	12	0.41	409.00	10101.00	12340	20250120	-25.61	6490	20241113	41.45	12340	-25.61	20250120	8220	11.68	20250109	12340	-25.61	20250120	6490	41.45	20241113	1.77	N	109080	500	28 억	210	N	N	N	N
47	20250221	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-130	5	-1.40	171165580	18563	18.93	9400	9430	9120	12100	6520	9310	9220.79	0.00	-2232	9956	9632	9416	9092	8876	9525	8985	28	2790	500	6510	10	1	5636000	517	22.44	0.91	12	0.33	409.00	10101.00	12340	20250120	-25.61	6490	20241113	41.45	12340	-25.61	20250120	8220	11.68	20250109	12340	-25.61	20250120	6490	41.45	20241113	1.77	N	109080	500	28 억	210	N	N	N	N
48	20250221	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-160	5	-1.72	123263330	13342	13.61	9400	9430	9130	12100	6520	9310	9238.74	0.00	-4403	9956	9632	9416	9092	8876	9525	8985	28	2790	500	6510	10	1	5636000	516	22.37	0.91	12	0.24	409.00	10101.00	12340	20250120	-25.85	6490	20241113	40.99	12340	-25.85	20250120	8220	11.31	20250109	12340	-25.85	20250120	6490	40.99	20241113	1.77	N	109080	500	28 억	210	N	N	N	N
49	20250221	090813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	30	2	0.32	37553550	4018	4.10	9400	9430	9250	12100	6520	9310	9346.33	0.00	270	9956	9632	9416	9092	8876	9525	8985	28	2790	500	6510	10	1	5636000	526	22.84	0.92	12	0.07	409.00	10101.00	12340	20250120	-24.31	6490	20241113	43.91	12340	-24.31	20250120	8220	13.63	20250109	12340	-24.31	20250120	6490	43.91	20241113	1.77	N	109080	500	28 억	210	N	N	N	N
50	20250220	160808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	70	2	0.76	921151600	97870	156.34	9390	9740	9200	12010	6470	9240	9412.01	0.14	-7480	9646	9442	9196	8992	8746	9320	8870	28	2770	500	6460	10	1	5636000	525	22.76	0.92	12	1.74	409.00	10101.00	12340	20250120	-24.55	6490	20241113	43.45	12340	-24.55	20250120	8220	13.26	20250109	12340	-24.55	20250120	6490	43.45	20241113	1.84	N	109080	500	28 억	7766	N	N	N	N
51	20250220	150810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	80	2	0.87	908943960	96554	154.24	9390	9740	9200	12010	6470	9240	9413.84	0.14	-7522	9646	9442	9196	8992	8746	9320	8870	28	2770	500	6460	10	1	5636000	525	22.79	0.92	12	1.71	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.84	N	109080	500	28 억	7766	N	N	N	N
52	20250220	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	80	2	0.87	751964820	79593	127.14	9390	9740	9270	12010	6470	9240	9447.63	0.14	-4908	9646	9442	9196	8992	8746	9320	8870	28	2770	500	6460	10	1	5636000	525	22.79	0.92	12	1.41	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.84	N	109080	500	28 억	7766	N	N	N	N
53	20250220	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	180	2	1.95	680072320	71895	114.85	9390	9740	9270	12010	6470	9240	9459.24	0.14	399	9646	9442	9196	8992	8746	9320	8870	28	2770	500	6460	10	1	5636000	531	23.03	0.93	12	1.28	409.00	10101.00	12340	20250120	-23.66	6490	20241113	45.15	12340	-23.66	20250120	8220	14.60	20250109	12340	-23.66	20250120	6490	45.15	20241113	1.84	N	109080	500	28 억	7766	N	N	N	N
54	20250220	120808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	160	2	1.73	619180100	65435	104.53	9390	9740	9270	12010	6470	9240	9462.52	0.14	-2092	9646	9442	9196	8992	8746	9320	8870	28	2770	500	6460	10	1	5636000	530	22.98	0.93	12	1.16	409.00	10101.00	12340	20250120	-23.82	6490	20241113	44.84	12340	-23.82	20250120	8220	14.36	20250109	12340	-23.82	20250120	6490	44.84	20241113	1.84	N	109080	500	28 억	7766	N	N	N	N
55	20250220	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	180	2	1.95	603137560	63725	101.80	9390	9740	9270	12010	6470	9240	9464.69	0.14	-1554	9646	9442	9196	8992	8746	9320	8870	28	2770	500	6460	10	1	5636000	531	23.03	0.93	12	1.13	409.00	10101.00	12340	20250120	-23.66	6490	20241113	45.15	12340	-23.66	20250120	8220	14.60	20250109	12340	-23.66	20250120	6490	45.15	20241113	1.84	N	109080	500	28 억	7766	N	N	N	N
56	20250220	100808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	260	2	2.81	438850750	46320	73.99	9390	9740	9270	12010	6470	9240	9474.33	0.14	3700	9646	9442	9196	8992	8746	9320	8870	28	2770	500	6460	10	1	5636000	535	23.23	0.94	12	0.82	409.00	10101.00	12340	20250120	-23.01	6490	20241113	46.38	12340	-23.01	20250120	8220	15.57	20250109	12340	-23.01	20250120	6490	46.38	20241113	1.84	N	109080	500	28 억	7766	N	N	N	N
57	20250220	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	360	2	3.90	137777590	14368	22.95	9390	9740	9390	12010	6470	9240	9589.20	0.14	3212	9646	9442	9196	8992	8746	9320	8870	28	2770	500	6460	10	1	5636000	541	23.47	0.95	12	0.25	409.00	10101.00	12340	20250120	-22.20	6490	20241113	47.92	12340	-22.20	20250120	8220	16.79	20250109	12340	-22.20	20250120	6490	47.92	20241113	1.84	N	109080	500	28 억	7766	N	N	N	N
58	20250219	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-80	5	-0.86	572096070	62400	183.01	9330	9400	8950	12110	6530	9320	9168.08	0.09	2647	9526	9422	9286	9182	9046	9475	9235	28	2790	500	6520	10	1	5636000	521	22.59	0.91	12	1.11	409.00	10101.00	12340	20250120	-25.12	6490	20241113	42.37	12340	-25.12	20250120	8220	12.41	20250109	12340	-25.12	20250120	6490	42.37	20241113	1.84	N	109080	500	28 억	5193	N	N	N	N
59	20250219	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	-10	5	-0.11	541077550	59047	173.17	9330	9400	8950	12110	6530	9320	9163.51	0.09	2066	9526	9422	9286	9182	9046	9475	9235	28	2790	500	6520	10	1	5636000	525	22.76	0.92	12	1.05	409.00	10101.00	12340	20250120	-24.55	6490	20241113	43.45	12340	-24.55	20250120	8220	13.26	20250109	12340	-24.55	20250120	6490	43.45	20241113	1.84	N	109080	500	28 억	5193	N	N	N	N
60	20250219	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	60	2	0.64	494414470	54035	158.47	9330	9400	8950	12110	6530	9320	9149.89	0.09	1101	9526	9422	9286	9182	9046	9475	9235	28	2790	500	6520	10	1	5636000	529	22.93	0.93	12	0.96	409.00	10101.00	12340	20250120	-23.99	6490	20241113	44.53	12340	-23.99	20250120	8220	14.11	20250109	12340	-23.99	20250120	6490	44.53	20241113	1.84	N	109080	500	28 억	5193	N	N	N	N
61	20250219	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-80	5	-0.86	364727230	40107	117.63	9330	9340	8950	12110	6530	9320	9093.85	0.09	-7201	9526	9422	9286	9182	9046	9475	9235	28	2790	500	6520	10	1	5636000	521	22.59	0.91	12	0.71	409.00	10101.00	12340	20250120	-25.12	6490	20241113	42.37	12340	-25.12	20250120	8220	12.41	20250109	12340	-25.12	20250120	6490	42.37	20241113	1.84	N	109080	500	28 억	5193	N	N	N	N
62	20250219	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-180	5	-1.93	344481820	37907	111.17	9330	9340	8950	12110	6530	9320	9087.55	0.09	-7669	9526	9422	9286	9182	9046	9475	9235	28	2790	500	6520	10	1	5636000	515	22.35	0.90	12	0.67	409.00	10101.00	12340	20250120	-25.93	6490	20241113	40.83	12340	-25.93	20250120	8220	11.19	20250109	12340	-25.93	20250120	6490	40.83	20241113	1.84	N	109080	500	28 억	5193	N	N	N	N
63	20250219	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-250	5	-2.68	321427550	35379	103.76	9330	9340	8950	12110	6530	9320	9085.26	0.09	-7588	9526	9422	9286	9182	9046	9475	9235	28	2790	500	6520	10	1	5636000	511	22.18	0.90	12	0.63	409.00	10101.00	12340	20250120	-26.50	6490	20241113	39.75	12340	-26.50	20250120	8220	10.34	20250109	12340	-26.50	20250120	6490	39.75	20241113	1.84	N	109080	500	28 억	5193	N	N	N	N
64	20250219	100805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-270	5	-2.90	182166990	19941	58.48	9330	9340	9020	12110	6530	9320	9135.30	0.09	-4030	9526	9422	9286	9182	9046	9475	9235	28	2790	500	6520	10	1	5636000	510	22.13	0.90	12	0.35	409.00	10101.00	12340	20250120	-26.66	6490	20241113	39.45	12340	-26.66	20250120	8220	10.10	20250109	12340	-26.66	20250120	6490	39.45	20241113	1.84	N	109080	500	28 억	5193	N	N	N	N
65	20250219	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-70	5	-0.75	39248000	4260	12.49	9330	9340	9150	12110	6530	9320	9213.15	0.09	975	9526	9422	9286	9182	9046	9475	9235	28	2790	500	6520	10	1	5636000	521	22.62	0.92	12	0.08	409.00	10101.00	12340	20250120	-25.04	6490	20241113	42.53	12340	-25.04	20250120	8220	12.53	20250109	12340	-25.04	20250120	6490	42.53	20241113	1.84	N	109080	500	28 억	5193	N	N	N	N
66	20250218	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	70	2	0.76	312031060	33810	145.21	9150	9390	9150	12020	6480	9250	9228.10	0.01	4382	9450	9350	9280	9180	9110	9315	9145	28	2770	500	6470	10	1	5636000	525	22.79	0.92	12	0.60	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.88	N	109080	500	28 억	832	N	N	N	N
67	20250218	150804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	40	2	0.43	299299490	32443	139.34	9150	9390	9150	12020	6480	9250	9225.40	0.01	4421	9450	9350	9280	9180	9110	9315	9145	28	2770	500	6470	10	1	5636000	524	22.71	0.92	12	0.58	409.00	10101.00	12340	20250120	-24.72	6490	20241113	43.14	12340	-24.72	20250120	8220	13.02	20250109	12340	-24.72	20250120	6490	43.14	20241113	1.88	N	109080	500	28 억	832	N	N	N	N
68	20250218	140805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	40	2	0.43	262420050	28462	122.24	9150	9390	9150	12020	6480	9250	9220.01	0.01	2583	9450	9350	9280	9180	9110	9315	9145	28	2770	500	6470	10	1	5636000	524	22.71	0.92	12	0.51	409.00	10101.00	12340	20250120	-24.72	6490	20241113	43.14	12340	-24.72	20250120	8220	13.02	20250109	12340	-24.72	20250120	6490	43.14	20241113	1.88	N	109080	500	28 억	832	N	N	N	N
69	20250218	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	50	2	0.54	241502890	26212	112.58	9150	9390	9150	12020	6480	9250	9213.45	0.01	2573	9450	9350	9280	9180	9110	9315	9145	28	2770	500	6470	10	1	5636000	524	22.74	0.92	12	0.47	409.00	10101.00	12340	20250120	-24.64	6490	20241113	43.30	12340	-24.64	20250120	8220	13.14	20250109	12340	-24.64	20250120	6490	43.30	20241113	1.88	N	109080	500	28 억	832	N	N	N	N
70	20250218	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	30	2	0.32	224639120	24402	104.81	9150	9310	9150	12020	6480	9250	9205.77	0.01	2896	9450	9350	9280	9180	9110	9315	9145	28	2770	500	6470	10	1	5636000	523	22.69	0.92	12	0.43	409.00	10101.00	12340	20250120	-24.80	6490	20241113	42.99	12340	-24.80	20250120	8220	12.90	20250109	12340	-24.80	20250120	6490	42.99	20241113	1.88	N	109080	500	28 억	832	N	N	N	N
71	20250218	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-20	5	-0.22	193906490	21074	90.51	9150	9310	9150	12020	6480	9250	9201.22	0.01	1335	9450	9350	9280	9180	9110	9315	9145	28	2770	500	6470	10	1	5636000	520	22.57	0.91	12	0.37	409.00	10101.00	12340	20250120	-25.20	6490	20241113	42.22	12340	-25.20	20250120	8220	12.29	20250109	12340	-25.20	20250120	6490	42.22	20241113	1.88	N	109080	500	28 억	832	N	N	N	N
72	20250218	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-50	5	-0.54	153773270	16712	71.78	9150	9310	9150	12020	6480	9250	9201.37	0.01	1119	9450	9350	9280	9180	9110	9315	9145	28	2770	500	6470	10	1	5636000	519	22.49	0.91	12	0.30	409.00	10101.00	12340	20250120	-25.45	6490	20241113	41.76	12340	-25.45	20250120	8220	11.92	20250109	12340	-25.45	20250120	6490	41.76	20241113	1.88	N	109080	500	28 억	832	N	N	N	N
73	20250218	090805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	0	3	0.00	25310830	2760	11.85	9150	9260	9150	12020	6480	9250	9170.59	0.01	376	9450	9350	9280	9180	9110	9315	9145	28	2770	500	6470	10	1	5636000	521	22.62	0.92	12	0.05	409.00	10101.00	12340	20250120	-25.04	6490	20241113	42.53	12340	-25.04	20250120	8220	12.53	20250109	12340	-25.04	20250120	6490	42.53	20241113	1.88	N	109080	500	28 억	832	N	N	N	N
74	20250217	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	50	2	0.54	216273810	23269	59.41	9300	9380	9210	11960	6440	9200	9294.53	0.00	5448	9580	9390	9270	9080	8960	9330	9020	28	2760	500	6440	10	1	5636000	521	22.62	0.92	12	0.41	409.00	10101.00	12340	20250120	-25.04	6490	20241113	42.53	12340	-25.04	20250120	8220	12.53	20250109	12340	-25.04	20250120	6490	42.53	20241113	1.82	N	109080	500	28 억	0	N	N	N	N
75	20250217	150801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	100	2	1.09	206265090	22188	56.65	9300	9380	9210	11960	6440	9200	9296.25	0.00	5375	9580	9390	9270	9080	8960	9330	9020	28	2760	500	6440	10	1	5636000	524	22.74	0.92	12	0.39	409.00	10101.00	12340	20250120	-24.64	6490	20241113	43.30	12340	-24.64	20250120	8220	13.14	20250109	12340	-24.64	20250120	6490	43.30	20241113	1.82	N	109080	500	28 억	0	N	N	N	N
76	20250217	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	150	2	1.63	195092280	20984	53.58	9300	9380	9210	11960	6440	9200	9297.19	0.00	5696	9580	9390	9270	9080	8960	9330	9020	28	2760	500	6440	10	1	5636000	527	22.86	0.93	12	0.37	409.00	10101.00	12340	20250120	-24.23	6490	20241113	44.07	12340	-24.23	20250120	8220	13.75	20250109	12340	-24.23	20250120	6490	44.07	20241113	1.82	N	109080	500	28 억	0	N	N	N	N
77	20250217	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	130	2	1.41	188956420	20326	51.90	9300	9380	9210	11960	6440	9200	9296.29	0.00	5966	9580	9390	9270	9080	8960	9330	9020	28	2760	500	6440	10	1	5636000	526	22.81	0.92	12	0.36	409.00	10101.00	12340	20250120	-24.39	6490	20241113	43.76	12340	-24.39	20250120	8220	13.50	20250109	12340	-24.39	20250120	6490	43.76	20241113	1.82	N	109080	500	28 억	0	N	N	N	N
78	20250217	120803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	120	2	1.30	181060620	19481	49.74	9300	9380	9210	11960	6440	9200	9294.22	0.00	6255	9580	9390	9270	9080	8960	9330	9020	28	2760	500	6440	10	1	5636000	525	22.79	0.92	12	0.35	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.82	N	109080	500	28 억	0	N	N	N	N
79	20250217	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	150	2	1.63	168016670	18079	46.16	9300	9380	9210	11960	6440	9200	9293.47	0.00	5625	9580	9390	9270	9080	8960	9330	9020	28	2760	500	6440	10	1	5636000	527	22.86	0.93	12	0.32	409.00	10101.00	12340	20250120	-24.23	6490	20241113	44.07	12340	-24.23	20250120	8220	13.75	20250109	12340	-24.23	20250120	6490	44.07	20241113	1.82	N	109080	500	28 억	0	N	N	N	N
80	20250217	100800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	140	2	1.52	126233450	13603	34.73	9300	9380	9210	11960	6440	9200	9279.82	0.00	4486	9580	9390	9270	9080	8960	9330	9020	28	2760	500	6440	10	1	5636000	526	22.84	0.92	12	0.24	409.00	10101.00	12340	20250120	-24.31	6490	20241113	43.91	12340	-24.31	20250120	8220	13.63	20250109	12340	-24.31	20250120	6490	43.91	20241113	1.82	N	109080	500	28 억	0	N	N	N	N
81	20250217	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	120	2	1.30	38821760	4176	10.66	9300	9350	9230	11960	6440	9200	9296.40	0.00	106	9580	9390	9270	9080	8960	9330	9020	28	2760	500	6440	10	1	5636000	525	22.79	0.92	12	0.07	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.82	N	109080	500	28 억	0	N	N	N	N
82	20250214	160757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-170	5	-1.81	362229600	39106	58.29	9350	9460	9150	12180	6560	9370	9262.77	0.00	3033	9710	9540	9420	9250	9130	9480	9190	28	2810	500	6550	10	1	5636000	519	22.49	0.91	12	0.69	409.00	10101.00	12340	20250120	-25.45	6490	20241113	41.76	12340	-25.45	20250120	8220	11.92	20250109	12340	-25.45	20250120	6490	41.76	20241113	1.76	N	109080	500	28 억	0	N	N	N	N
83	20250214	150756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-170	5	-1.81	338211460	36500	54.40	9350	9460	9150	12180	6560	9370	9266.07	0.00	3163	9710	9540	9420	9250	9130	9480	9190	28	2810	500	6550	10	1	5636000	519	22.49	0.91	12	0.65	409.00	10101.00	12340	20250120	-25.45	6490	20241113	41.76	12340	-25.45	20250120	8220	11.92	20250109	12340	-25.45	20250120	6490	41.76	20241113	1.76	N	109080	500	28 억	0	N	N	N	N
84	20250214	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-140	5	-1.49	285924320	30816	45.93	9350	9460	9150	12180	6560	9370	9278.44	0.00	4545	9710	9540	9420	9250	9130	9480	9190	28	2810	500	6550	10	1	5636000	520	22.57	0.91	12	0.55	409.00	10101.00	12340	20250120	-25.20	6490	20241113	42.22	12340	-25.20	20250120	8220	12.29	20250109	12340	-25.20	20250120	6490	42.22	20241113	1.76	N	109080	500	28 억	0	N	N	N	N
85	20250214	130800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-70	5	-0.75	233255040	25109	37.43	9350	9460	9150	12180	6560	9370	9289.70	0.00	2587	9710	9540	9420	9250	9130	9480	9190	28	2810	500	6550	10	1	5636000	524	22.74	0.92	12	0.45	409.00	10101.00	12340	20250120	-24.64	6490	20241113	43.30	12340	-24.64	20250120	8220	13.14	20250109	12340	-24.64	20250120	6490	43.30	20241113	1.76	N	109080	500	28 억	0	N	N	N	N
86	20250214	120757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-90	5	-0.96	213507360	22979	34.25	9350	9460	9150	12180	6560	9370	9291.41	0.00	1945	9710	9540	9420	9250	9130	9480	9190	28	2810	500	6550	10	1	5636000	523	22.69	0.92	12	0.41	409.00	10101.00	12340	20250120	-24.80	6490	20241113	42.99	12340	-24.80	20250120	8220	12.90	20250109	12340	-24.80	20250120	6490	42.99	20241113	1.76	N	109080	500	28 억	0	N	N	N	N
87	20250214	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-80	5	-0.85	117099980	12525	18.67	9350	9460	9290	12180	6560	9370	9349.30	0.00	563	9710	9540	9420	9250	9130	9480	9190	28	2810	500	6550	10	1	5636000	524	22.71	0.92	12	0.22	409.00	10101.00	12340	20250120	-24.72	6490	20241113	43.14	12340	-24.72	20250120	8220	13.02	20250109	12340	-24.72	20250120	6490	43.14	20241113	1.76	N	109080	500	28 억	0	N	N	N	N
88	20250214	100754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	-30	5	-0.32	66377790	7085	10.56	9350	9460	9320	12180	6560	9370	9368.78	0.00	1743	9710	9540	9420	9250	9130	9480	9190	28	2810	500	6550	10	1	5636000	526	22.84	0.92	12	0.13	409.00	10101.00	12340	20250120	-24.31	6490	20241113	43.91	12340	-24.31	20250120	8220	13.63	20250109	12340	-24.31	20250120	6490	43.91	20241113	1.76	N	109080	500	28 억	0	N	N	N	N
89	20250214	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	70	2	0.75	9753880	1042	1.55	9350	9460	9350	12180	6560	9370	9360.73	0.00	-125	9710	9540	9420	9250	9130	9480	9190	28	2810	500	6550	10	1	5636000	532	23.08	0.93	12	0.02	409.00	10101.00	12340	20250120	-23.50	6490	20241113	45.45	12340	-23.50	20250120	8220	14.84	20250109	12340	-23.50	20250120	6490	45.45	20241113	1.76	N	109080	500	28 억	0	N	N	N	N
90	20250213	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	-110	5	-1.16	630521770	67030	91.62	9500	9590	9300	12320	6640	9480	9406.56	0.00	4070	10200	9840	9640	9280	9080	9740	9180	28	2840	500	6630	10	1	5636000	528	22.91	0.93	12	1.19	409.00	10101.00	12340	20250120	-24.07	6490	20241113	44.38	12340	-24.07	20250120	8220	13.99	20250109	12340	-24.07	20250120	6490	44.38	20241113	1.74	N	109080	500	28 억	0	N	N	N	N
91	20250213	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	20	2	0.21	609573750	64813	88.59	9500	9590	9300	12320	6640	9480	9405.12	0.00	4214	10200	9840	9640	9280	9080	9740	9180	28	2840	500	6630	10	1	5636000	535	23.23	0.94	12	1.15	409.00	10101.00	12340	20250120	-23.01	6490	20241113	46.38	12340	-23.01	20250120	8220	15.57	20250109	12340	-23.01	20250120	6490	46.38	20241113	1.74	N	109080	500	28 억	0	N	N	N	N
92	20250213	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	-80	5	-0.84	469132020	50000	68.34	9500	9590	9300	12320	6640	9480	9382.64	0.00	10112	10200	9840	9640	9280	9080	9740	9180	28	2840	500	6630	10	1	5636000	530	22.98	0.93	12	0.89	409.00	10101.00	12340	20250120	-23.82	6490	20241113	44.84	12340	-23.82	20250120	8220	14.36	20250109	12340	-23.82	20250120	6490	44.84	20241113	1.74	N	109080	500	28 억	0	N	N	N	N
93	20250213	130749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-150	5	-1.58	411332220	43802	59.87	9500	9590	9300	12320	6640	9480	9390.72	0.00	10673	10200	9840	9640	9280	9080	9740	9180	28	2840	500	6630	10	1	5636000	526	22.81	0.92	12	0.78	409.00	10101.00	12340	20250120	-24.39	6490	20241113	43.76	12340	-24.39	20250120	8220	13.50	20250109	12340	-24.39	20250120	6490	43.76	20241113	1.74	N	109080	500	28 억	0	N	N	N	N
94	20250213	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	-170	5	-1.79	386073000	41090	56.16	9500	9590	9310	12320	6640	9480	9395.79	0.00	10291	10200	9840	9640	9280	9080	9740	9180	28	2840	500	6630	10	1	5636000	525	22.76	0.92	12	0.73	409.00	10101.00	12340	20250120	-24.55	6490	20241113	43.45	12340	-24.55	20250120	8220	13.26	20250109	12340	-24.55	20250120	6490	43.45	20241113	1.74	N	109080	500	28 억	0	N	N	N	N
95	20250213	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	-110	5	-1.16	304958670	32395	44.28	9500	9590	9320	12320	6640	9480	9413.76	0.00	8377	10200	9840	9640	9280	9080	9740	9180	28	2840	500	6630	10	1	5636000	528	22.91	0.93	12	0.57	409.00	10101.00	12340	20250120	-24.07	6490	20241113	44.38	12340	-24.07	20250120	8220	13.99	20250109	12340	-24.07	20250120	6490	44.38	20241113	1.74	N	109080	500	28 억	0	N	N	N	N
96	20250213	100750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	-50	5	-0.53	210746090	22355	30.55	9500	9590	9320	12320	6640	9480	9427.25	0.00	3955	10200	9840	9640	9280	9080	9740	9180	28	2840	500	6630	10	1	5636000	531	23.06	0.93	12	0.40	409.00	10101.00	12340	20250120	-23.58	6490	20241113	45.30	12340	-23.58	20250120	8220	14.72	20250109	12340	-23.58	20250120	6490	45.30	20241113	1.74	N	109080	500	28 억	0	N	N	N	N
97	20250213	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	40	2	0.42	22004400	2317	3.17	9500	9590	9410	12320	6640	9480	9496.94	0.00	-108	10200	9840	9640	9280	9080	9740	9180	28	2840	500	6630	10	1	5636000	537	23.28	0.94	12	0.04	409.00	10101.00	12340	20250120	-22.85	6490	20241113	46.69	12340	-22.85	20250120	8220	15.82	20250109	12340	-22.85	20250120	6490	46.69	20241113	1.74	N	109080	500	28 억	0	N	N	N	N
98	20250212	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	-450	5	-4.53	704027290	73124	46.32	9940	10000	9440	12900	6960	9930	9627.11	0.00	-9833	10510	10220	9910	9620	9310	10365	9765	28	2970	500	6950	10	1	5636000	534	23.18	0.94	12	1.30	409.00	10101.00	12340	20250120	-23.18	6490	20241113	46.07	12340	-23.18	20250120	8220	15.33	20250109	12340	-23.18	20250120	6490	46.07	20241113	1.75	N	109080	500	28 억	0	N	N	N	N
99	20250212	150743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	-460	5	-4.63	671330480	69680	44.14	9940	10000	9440	12900	6960	9930	9633.63	0.00	-9557	10510	10220	9910	9620	9310	10365	9765	28	2970	500	6950	10	1	5636000	534	23.15	0.94	12	1.24	409.00	10101.00	12340	20250120	-23.26	6490	20241113	45.92	12340	-23.26	20250120	8220	15.21	20250109	12340	-23.26	20250120	6490	45.92	20241113	1.75	N	109080	500	28 억	0	N	N	N	N
100	20250212	140744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	-380	5	-3.83	632876740	65623	41.57	9940	10000	9440	12900	6960	9930	9643.26	0.00	-8536	10510	10220	9910	9620	9310	10365	9765	28	2970	500	6950	10	1	5636000	538	23.35	0.95	12	1.16	409.00	10101.00	12340	20250120	-22.61	6490	20241113	47.15	12340	-22.61	20250120	8220	16.18	20250109	12340	-22.61	20250120	6490	47.15	20241113	1.75	N	109080	500	28 억	0	N	N	N	N
101	20250212	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	-380	5	-3.83	487311240	50281	31.85	9940	10000	9450	12900	6960	9930	9690.81	0.00	-7808	10510	10220	9910	9620	9310	10365	9765	28	2970	500	6950	10	1	5636000	538	23.35	0.95	12	0.89	409.00	10101.00	12340	20250120	-22.61	6490	20241113	47.15	12340	-22.61	20250120	8220	16.18	20250109	12340	-22.61	20250120	6490	47.15	20241113	1.75	N	109080	500	28 억	0	N	N	N	N
102	20250212	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	-360	5	-3.63	442829270	45627	28.91	9940	10000	9450	12900	6960	9930	9704.43	0.00	-7782	10510	10220	9910	9620	9310	10365	9765	28	2970	500	6950	10	1	5636000	539	23.40	0.95	12	0.81	409.00	10101.00	12340	20250120	-22.45	6490	20241113	47.46	12340	-22.45	20250120	8220	16.42	20250109	12340	-22.45	20250120	6490	47.46	20241113	1.75	N	109080	500	28 억	0	N	N	N	N
103	20250212	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	-370	5	-3.73	372482180	38233	24.22	9940	10000	9510	12900	6960	9930	9741.44	0.00	-5724	10510	10220	9910	9620	9310	10365	9765	28	2970	500	6950	10	1	5636000	539	23.37	0.95	12	0.68	409.00	10101.00	12340	20250120	-22.53	6490	20241113	47.30	12340	-22.53	20250120	8220	16.30	20250109	12340	-22.53	20250120	6490	47.30	20241113	1.75	N	109080	500	28 억	0	N	N	N	N
104	20250212	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	-180	5	-1.81	238229340	24272	15.38	9940	10000	9610	12900	6960	9930	9814.03	0.00	-6626	10510	10220	9910	9620	9310	10365	9765	28	2970	500	6950	10	1	5636000	550	23.84	0.97	12	0.43	409.00	10101.00	12340	20250120	-20.99	6490	20241113	50.23	12340	-20.99	20250120	8220	18.61	20250109	12340	-20.99	20250120	6490	50.23	20241113	1.75	N	109080	500	28 억	0	N	N	N	N
105	20250212	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-260	5	-2.62	108228670	10954	6.94	9940	10000	9610	12900	6960	9930	9879.36	0.00	-6313	10510	10220	9910	9620	9310	10365	9765	28	2970	500	6950	10	1	5636000	545	23.64	0.96	12	0.19	409.00	10101.00	12340	20250120	-21.64	6490	20241113	49.00	12340	-21.64	20250120	8220	17.64	20250109	12340	-21.64	20250120	6490	49.00	20241113	1.75	N	109080	500	28 억	0	N	N	N	N
106	20250211	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	430	2	4.53	1560694060	157548	307.63	9730	10200	9600	12350	6650	9500	9906.13	0.00	-2450	9800	9650	9510	9360	9220	9580	9290	28	2850	500	6650	10	1	5636000	560	24.28	0.98	12	2.80	409.00	10101.00	12340	20250120	-19.53	6490	20241113	53.00	12340	-19.53	20250120	8220	20.80	20250109	12340	-19.53	20250120	6490	53.00	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
107	20250211	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	350	2	3.68	1504943410	151930	296.66	9730	10200	9600	12350	6650	9500	9905.51	0.00	-3716	9800	9650	9510	9360	9220	9580	9290	28	2850	500	6650	10	1	5636000	555	24.08	0.98	12	2.70	409.00	10101.00	12340	20250120	-20.18	6490	20241113	51.77	12340	-20.18	20250120	8220	19.83	20250109	12340	-20.18	20250120	6490	51.77	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
108	20250211	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	470	2	4.95	1423961730	143799	280.78	9730	10200	9600	12350	6650	9500	9902.45	0.00	-4878	9800	9650	9510	9360	9220	9580	9290	28	2850	500	6650	10	1	5636000	562	24.38	0.99	12	2.55	409.00	10101.00	12340	20250120	-19.21	6490	20241113	53.62	12340	-19.21	20250120	8220	21.29	20250109	12340	-19.21	20250120	6490	53.62	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
109	20250211	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	590	2	6.21	1307896190	132275	258.28	9730	10200	9600	12350	6650	9500	9887.71	0.00	-5518	9800	9650	9510	9360	9220	9580	9290	28	2850	500	6650	10	1	5636000	569	24.67	1.00	12	2.35	409.00	10101.00	12340	20250120	-18.23	6490	20241113	55.47	12340	-18.23	20250120	8220	22.75	20250109	12340	-18.23	20250120	6490	55.47	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
110	20250211	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	640	2	6.74	1212615350	122864	239.90	9730	10200	9600	12350	6650	9500	9869.57	0.00	-3491	9800	9650	9510	9360	9220	9580	9290	28	2850	500	6650	10	1	5636000	571	24.79	1.00	12	2.18	409.00	10101.00	12340	20250120	-17.83	6490	20241113	56.24	12340	-17.83	20250120	8220	23.36	20250109	12340	-17.83	20250120	6490	56.24	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
111	20250211	110744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	390	2	4.11	882309520	90028	175.79	9730	10010	9600	12350	6650	9500	9800.39	0.00	-1993	9800	9650	9510	9360	9220	9580	9290	28	2850	500	6650	10	1	5636000	557	24.18	0.98	12	1.60	409.00	10101.00	12340	20250120	-19.85	6490	20241113	52.39	12340	-19.85	20250120	8220	20.32	20250109	12340	-19.85	20250120	6490	52.39	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
112	20250211	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	250	2	2.63	680847800	69508	135.72	9730	10010	9600	12350	6650	9500	9795.24	0.00	-3700	9800	9650	9510	9360	9220	9580	9290	28	2850	500	6650	10	1	5636000	550	23.84	0.97	12	1.23	409.00	10101.00	12340	20250120	-20.99	6490	20241113	50.23	12340	-20.99	20250120	8220	18.61	20250109	12340	-20.99	20250120	6490	50.23	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
113	20250211	090748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	300	2	3.16	159226390	16389	32.00	9730	9890	9600	12350	6650	9500	9715.44	0.00	2527	9800	9650	9510	9360	9220	9580	9290	28	2850	500	6650	10	1	5636000	552	23.96	0.97	12	0.29	409.00	10101.00	12340	20250120	-20.58	6490	20241113	51.00	12340	-20.58	20250120	8220	19.22	20250109	12340	-20.58	20250120	6490	51.00	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
114	20250210	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-10	5	-0.11	450171650	47375	74.44	9600	9660	9370	12360	6660	9510	9502.31	0.00	-68	9876	9692	9546	9362	9216	9620	9290	28	2850	500	6650	10	1	5636000	535	23.23	0.94	12	0.84	409.00	10101.00	12340	20250120	-23.01	6490	20241113	46.38	12340	-23.01	20250120	8220	15.57	20250109	12340	-23.01	20250120	6490	46.38	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
115	20250210	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-20	5	-0.21	407095590	42830	67.30	9600	9660	9370	12360	6660	9510	9504.92	0.00	1651	9876	9692	9546	9362	9216	9620	9290	28	2850	500	6650	10	1	5636000	535	23.20	0.94	12	0.76	409.00	10101.00	12340	20250120	-23.10	6490	20241113	46.22	12340	-23.10	20250120	8220	15.45	20250109	12340	-23.10	20250120	6490	46.22	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
116	20250210	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	20	2	0.21	350803800	36890	57.97	9600	9660	9370	12360	6660	9510	9509.46	0.00	1482	9876	9692	9546	9362	9216	9620	9290	28	2850	500	6650	10	1	5636000	537	23.30	0.94	12	0.65	409.00	10101.00	12340	20250120	-22.77	6490	20241113	46.84	12340	-22.77	20250120	8220	15.94	20250109	12340	-22.77	20250120	6490	46.84	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
117	20250210	130741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	50	2	0.53	315765950	33210	52.19	9600	9660	9370	12360	6660	9510	9508.16	0.00	1657	9876	9692	9546	9362	9216	9620	9290	28	2850	500	6650	10	1	5636000	539	23.37	0.95	12	0.59	409.00	10101.00	12340	20250120	-22.53	6490	20241113	47.30	12340	-22.53	20250120	8220	16.30	20250109	12340	-22.53	20250120	6490	47.30	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
118	20250210	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	40	2	0.42	280496470	29509	46.37	9600	9660	9370	12360	6660	9510	9505.45	0.00	1153	9876	9692	9546	9362	9216	9620	9290	28	2850	500	6650	10	1	5636000	538	23.35	0.95	12	0.52	409.00	10101.00	12340	20250120	-22.61	6490	20241113	47.15	12340	-22.61	20250120	8220	16.18	20250109	12340	-22.61	20250120	6490	47.15	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
119	20250210	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	10	2	0.11	250116600	26314	41.35	9600	9660	9370	12360	6660	9510	9505.08	0.00	-71	9876	9692	9546	9362	9216	9620	9290	28	2850	500	6650	10	1	5636000	537	23.28	0.94	12	0.47	409.00	10101.00	12340	20250120	-22.85	6490	20241113	46.69	12340	-22.85	20250120	8220	15.82	20250109	12340	-22.85	20250120	6490	46.69	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
120	20250210	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	20	2	0.21	163734670	17258	27.12	9600	9610	9370	12360	6660	9510	9487.46	0.00	-1001	9876	9692	9546	9362	9216	9620	9290	28	2850	500	6650	10	1	5636000	537	23.30	0.94	12	0.31	409.00	10101.00	12340	20250120	-22.77	6490	20241113	46.84	12340	-22.77	20250120	8220	15.94	20250109	12340	-22.77	20250120	6490	46.84	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
121	20250210	090732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	-40	5	-0.42	64068500	6732	10.58	9600	9610	9400	12360	6660	9510	9517.01	0.00	-919	9876	9692	9546	9362	9216	9620	9290	28	2850	500	6650	10	1	5636000	534	23.15	0.94	12	0.12	409.00	10101.00	12340	20250120	-23.26	6490	20241113	45.92	12340	-23.26	20250120	8220	15.21	20250109	12340	-23.26	20250120	6490	45.92	20241113	1.72	N	109080	500	28 억	0	N	N	N	N
122	20250207	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-60	5	-0.63	600819830	63200	121.19	9630	9730	9400	12440	6700	9570	9506.64	0.11	-7532	9836	9702	9566	9432	9296	9635	9365	28	2870	500	6690	10	1	5636000	536	23.25	0.94	12	1.12	409.00	10101.00	12340	20250120	-22.93	6490	20241113	46.53	12340	-22.93	20250120	8220	15.69	20250109	12340	-22.93	20250120	6490	46.53	20241113	1.69	N	109080	500	28 억	6319	N	N	N	N
123	20250207	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-70	5	-0.73	572371380	60206	115.45	9630	9730	9400	12440	6700	9570	9506.88	0.11	-6789	9836	9702	9566	9432	9296	9635	9365	28	2870	500	6690	10	1	5636000	535	23.23	0.94	12	1.07	409.00	10101.00	12340	20250120	-23.01	6490	20241113	46.38	12340	-23.01	20250120	8220	15.57	20250109	12340	-23.01	20250120	6490	46.38	20241113	1.69	N	109080	500	28 억	6319	N	N	N	N
124	20250207	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	-30	5	-0.31	520563720	54761	105.00	9630	9730	9400	12440	6700	9570	9506.10	0.11	-5826	9836	9702	9566	9432	9296	9635	9365	28	2870	500	6690	10	1	5636000	538	23.33	0.94	12	0.97	409.00	10101.00	12340	20250120	-22.69	6490	20241113	47.00	12340	-22.69	20250120	8220	16.06	20250109	12340	-22.69	20250120	6490	47.00	20241113	1.69	N	109080	500	28 억	6319	N	N	N	N
125	20250207	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	-10	5	-0.10	475528430	50044	95.96	9630	9730	9400	12440	6700	9570	9502.21	0.11	-3693	9836	9702	9566	9432	9296	9635	9365	28	2870	500	6690	10	1	5636000	539	23.37	0.95	12	0.89	409.00	10101.00	12340	20250120	-22.53	6490	20241113	47.30	12340	-22.53	20250120	8220	16.30	20250109	12340	-22.53	20250120	6490	47.30	20241113	1.69	N	109080	500	28 억	6319	N	N	N	N
126	20250207	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	20	2	0.21	437693370	46076	88.35	9630	9730	9400	12440	6700	9570	9499.38	0.11	-2162	9836	9702	9566	9432	9296	9635	9365	28	2870	500	6690	10	1	5636000	540	23.45	0.95	12	0.82	409.00	10101.00	12340	20250120	-22.29	6490	20241113	47.77	12340	-22.29	20250120	8220	16.67	20250109	12340	-22.29	20250120	6490	47.77	20241113	1.69	N	109080	500	28 억	6319	N	N	N	N
127	20250207	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-70	5	-0.73	395881780	41701	79.96	9630	9730	9400	12440	6700	9570	9493.34	0.11	-1769	9836	9702	9566	9432	9296	9635	9365	28	2870	500	6690	10	1	5636000	535	23.23	0.94	12	0.74	409.00	10101.00	12340	20250120	-23.01	6490	20241113	46.38	12340	-23.01	20250120	8220	15.57	20250109	12340	-23.01	20250120	6490	46.38	20241113	1.69	N	109080	500	28 억	6319	N	N	N	N
128	20250207	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	-120	5	-1.25	321497720	33857	64.92	9630	9730	9400	12440	6700	9570	9495.75	0.11	217	9836	9702	9566	9432	9296	9635	9365	28	2870	500	6690	10	1	5636000	533	23.11	0.94	12	0.60	409.00	10101.00	12340	20250120	-23.42	6490	20241113	45.61	12340	-23.42	20250120	8220	14.96	20250109	12340	-23.42	20250120	6490	45.61	20241113	1.69	N	109080	500	28 억	6319	N	N	N	N
129	20250207	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-80	5	-0.84	54316750	5699	10.93	9630	9640	9440	12440	6700	9570	9530.93	0.11	-1956	9836	9702	9566	9432	9296	9635	9365	28	2870	500	6690	10	1	5636000	535	23.20	0.94	12	0.10	409.00	10101.00	12340	20250120	-23.10	6490	20241113	46.22	12340	-23.10	20250120	8220	15.45	20250109	12340	-23.10	20250120	6490	46.22	20241113	1.69	N	109080	500	28 억	6319	N	N	N	N
130	20250206	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	250	2	2.68	497039050	52086	88.24	9700	9700	9430	12110	6530	9320	9543.11	0.16	-2612	9686	9502	9326	9142	8966	9595	9235	28	2790	500	6520	10	1	5636000	539	23.40	0.95	12	0.92	409.00	10101.00	12340	20250120	-22.45	6490	20241113	47.46	12340	-22.45	20250120	8220	16.42	20250109	12340	-22.45	20250120	6490	47.46	20241113	1.74	N	109080	500	28 억	9152	N	N	N	N
131	20250206	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	260	2	2.79	481586250	50469	85.50	9700	9700	9430	12110	6530	9320	9542.68	0.16	-2981	9686	9502	9326	9142	8966	9595	9235	28	2790	500	6520	10	1	5636000	540	23.42	0.95	12	0.90	409.00	10101.00	12340	20250120	-22.37	6490	20241113	47.61	12340	-22.37	20250120	8220	16.55	20250109	12340	-22.37	20250120	6490	47.61	20241113	1.74	N	109080	500	28 억	9152	N	N	N	N
132	20250206	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	220	2	2.36	464000480	48624	82.37	9700	9700	9430	12110	6530	9320	9543.10	0.16	-3186	9686	9502	9326	9142	8966	9595	9235	28	2790	500	6520	10	1	5636000	538	23.33	0.94	12	0.86	409.00	10101.00	12340	20250120	-22.69	6490	20241113	47.00	12340	-22.69	20250120	8220	16.06	20250109	12340	-22.69	20250120	6490	47.00	20241113	1.74	N	109080	500	28 억	9152	N	N	N	N
133	20250206	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	230	2	2.47	418762970	43872	74.32	9700	9700	9430	12110	6530	9320	9545.65	0.16	-2896	9686	9502	9326	9142	8966	9595	9235	28	2790	500	6520	10	1	5636000	538	23.35	0.95	12	0.78	409.00	10101.00	12340	20250120	-22.61	6490	20241113	47.15	12340	-22.61	20250120	8220	16.18	20250109	12340	-22.61	20250120	6490	47.15	20241113	1.74	N	109080	500	28 억	9152	N	N	N	N
134	20250206	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	220	2	2.36	367825840	38502	65.23	9700	9700	9430	12110	6530	9320	9554.06	0.16	-2899	9686	9502	9326	9142	8966	9595	9235	28	2790	500	6520	10	1	5636000	538	23.33	0.94	12	0.68	409.00	10101.00	12340	20250120	-22.69	6490	20241113	47.00	12340	-22.69	20250120	8220	16.06	20250109	12340	-22.69	20250120	6490	47.00	20241113	1.74	N	109080	500	28 억	9152	N	N	N	N
135	20250206	110703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9620	300	2	3.22	338448000	35424	60.01	9700	9700	9430	12110	6530	9320	9554.90	0.16	-2512	9686	9502	9326	9142	8966	9595	9235	28	2790	500	6520	10	1	5636000	542	23.52	0.95	12	0.63	409.00	10101.00	12340	20250120	-22.04	6490	20241113	48.23	12340	-22.04	20250120	8220	17.03	20250109	12340	-22.04	20250120	6490	48.23	20241113	1.74	N	109080	500	28 억	9152	N	N	N	N
136	20250206	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9640	320	2	3.43	276188980	28926	49.00	9700	9700	9430	12110	6530	9320	9548.95	0.16	8	9686	9502	9326	9142	8966	9595	9235	28	2790	500	6520	10	1	5636000	543	23.57	0.95	12	0.51	409.00	10101.00	12340	20250120	-21.88	6490	20241113	48.54	12340	-21.88	20250120	8220	17.27	20250109	12340	-21.88	20250120	6490	48.54	20241113	1.74	N	109080	500	28 억	9152	N	N	N	N
137	20250206	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	130	2	1.39	86456530	9057	15.34	9700	9700	9430	12110	6530	9320	9548.47	0.16	-3414	9686	9502	9326	9142	8966	9595	9235	28	2790	500	6520	10	1	5636000	533	23.11	0.94	12	0.16	409.00	10101.00	12340	20250120	-23.42	6490	20241113	45.61	12340	-23.42	20250120	8220	14.96	20250109	12340	-23.42	20250120	6490	45.61	20241113	1.74	N	109080	500	28 억	9152	N	N	N	N
138	20250205	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	180	2	1.97	541248640	58238	50.10	9150	9510	9150	11880	6400	9140	9294.41	0.00	10139	9986	9562	9306	8882	8626	9775	9095	28	2740	500	6390	10	1	5636000	525	22.79	0.92	12	1.03	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.77	N	109080	500	28 억	0	N	N	N	N
139	20250205	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	100	2	1.09	527653290	56774	48.84	9150	9510	9150	11880	6400	9140	9294.63	0.00	10260	9986	9562	9306	8882	8626	9775	9095	28	2740	500	6390	10	1	5636000	521	22.59	0.91	12	1.01	409.00	10101.00	12340	20250120	-25.12	6490	20241113	42.37	12340	-25.12	20250120	8220	12.41	20250109	12340	-25.12	20250120	6490	42.37	20241113	1.77	N	109080	500	28 억	0	N	N	N	N
140	20250205	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	140	2	1.53	472353550	50802	43.70	9150	9510	9150	11880	6400	9140	9298.74	0.00	8783	9986	9562	9306	8882	8626	9775	9095	28	2740	500	6390	10	1	5636000	523	22.69	0.92	12	0.90	409.00	10101.00	12340	20250120	-24.80	6490	20241113	42.99	12340	-24.80	20250120	8220	12.90	20250109	12340	-24.80	20250120	6490	42.99	20241113	1.77	N	109080	500	28 억	0	N	N	N	N
141	20250205	130702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	140	2	1.53	438412290	47147	40.56	9150	9510	9150	11880	6400	9140	9299.71	0.00	8882	9986	9562	9306	8882	8626	9775	9095	28	2740	500	6390	10	1	5636000	523	22.69	0.92	12	0.84	409.00	10101.00	12340	20250120	-24.80	6490	20241113	42.99	12340	-24.80	20250120	8220	12.90	20250109	12340	-24.80	20250120	6490	42.99	20241113	1.77	N	109080	500	28 억	0	N	N	N	N
142	20250205	120704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	160	2	1.75	372171330	40019	34.43	9150	9510	9150	11880	6400	9140	9300.91	0.00	8966	9986	9562	9306	8882	8626	9775	9095	28	2740	500	6390	10	1	5636000	524	22.74	0.92	12	0.71	409.00	10101.00	12340	20250120	-24.64	6490	20241113	43.30	12340	-24.64	20250120	8220	13.14	20250109	12340	-24.64	20250120	6490	43.30	20241113	1.77	N	109080	500	28 억	0	N	N	N	N
143	20250205	110703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	180	2	1.97	292303870	31450	27.06	9150	9510	9150	11880	6400	9140	9295.52	0.00	5652	9986	9562	9306	8882	8626	9775	9095	28	2740	500	6390	10	1	5636000	525	22.79	0.92	12	0.56	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.77	N	109080	500	28 억	0	N	N	N	N
144	20250205	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	180	2	1.97	219916890	23640	20.34	9150	9510	9150	11880	6400	9140	9304.55	0.00	4264	9986	9562	9306	8882	8626	9775	9095	28	2740	500	6390	10	1	5636000	525	22.79	0.92	12	0.42	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.77	N	109080	500	28 억	0	N	N	N	N
145	20250205	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	180	2	1.97	81722480	8755	7.53	9150	9510	9150	11880	6400	9140	9340.30	0.00	1082	9986	9562	9306	8882	8626	9775	9095	28	2740	500	6390	10	1	5636000	525	22.79	0.92	12	0.16	409.00	10101.00	12340	20250120	-24.47	6490	20241113	43.61	12340	-24.47	20250120	8220	13.38	20250109	12340	-24.47	20250120	6490	43.61	20241113	1.77	N	109080	500	28 억	0	N	N	N	N
146	20250204	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	290	2	3.28	1083431690	115703	110.35	9050	9730	9050	11500	6200	8850	9364.82	0.00	9857	10076	9462	9106	8492	8136	9285	8315	28	2650	500	6190	10	1	5636000	515	22.35	0.90	12	2.05	409.00	10101.00	12340	20250120	-25.93	6490	20241113	40.83	12340	-25.93	20250120	8220	11.19	20250109	12340	-25.93	20250120	6490	40.83	20241113	1.78	N	109080	500	28 억	0	N	N	N	N
147	20250204	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	370	2	4.18	1036867250	110626	105.51	9050	9730	9050	11500	6200	8850	9372.73	0.00	9949	10076	9462	9106	8492	8136	9285	8315	28	2650	500	6190	10	1	5636000	520	22.54	0.91	12	1.96	409.00	10101.00	12340	20250120	-25.28	6490	20241113	42.06	12340	-25.28	20250120	8220	12.17	20250109	12340	-25.28	20250120	6490	42.06	20241113	1.78	N	109080	500	28 억	0	N	N	N	N
148	20250204	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	430	2	4.86	973440800	103714	98.91	9050	9730	9050	11500	6200	8850	9385.82	0.00	8489	10076	9462	9106	8492	8136	9285	8315	28	2650	500	6190	10	1	5636000	523	22.69	0.92	12	1.84	409.00	10101.00	12340	20250120	-24.80	6490	20241113	42.99	12340	-24.80	20250120	8220	12.90	20250109	12340	-24.80	20250120	6490	42.99	20241113	1.78	N	109080	500	28 억	0	N	N	N	N
149	20250204	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	400	2	4.52	855153650	90852	86.65	9050	9730	9050	11500	6200	8850	9412.60	0.00	8904	10076	9462	9106	8492	8136	9285	8315	28	2650	500	6190	10	1	5636000	521	22.62	0.92	12	1.61	409.00	10101.00	12340	20250120	-25.04	6490	20241113	42.53	12340	-25.04	20250120	8220	12.53	20250109	12340	-25.04	20250120	6490	42.53	20241113	1.78	N	109080	500	28 억	0	N	N	N	N
150	20250204	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	360	2	4.07	789005810	83711	79.84	9050	9730	9050	11500	6200	8850	9425.35	0.00	7279	10076	9462	9106	8492	8136	9285	8315	28	2650	500	6190	10	1	5636000	519	22.52	0.91	12	1.49	409.00	10101.00	12340	20250120	-25.36	6490	20241113	41.91	12340	-25.36	20250120	8220	12.04	20250109	12340	-25.36	20250120	6490	41.91	20241113	1.78	N	109080	500	28 억	0	N	N	N	N
151	20250204	110649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	450	2	5.08	607447500	64194	61.22	9050	9730	9050	11500	6200	8850	9462.68	0.00	2777	10076	9462	9106	8492	8136	9285	8315	28	2650	500	6190	10	1	5636000	524	22.74	0.92	12	1.14	409.00	10101.00	12340	20250120	-24.64	6490	20241113	43.30	12340	-24.64	20250120	8220	13.14	20250109	12340	-24.64	20250120	6490	43.30	20241113	1.78	N	109080	500	28 억	0	N	N	N	N
152	20250204	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	710	2	8.02	471934800	49948	47.64	9050	9730	9050	11500	6200	8850	9448.52	0.00	-209	10076	9462	9106	8492	8136	9285	8315	28	2650	500	6190	10	1	5636000	539	23.37	0.95	12	0.89	409.00	10101.00	12340	20250120	-22.53	6490	20241113	47.30	12340	-22.53	20250120	8220	16.30	20250109	12340	-22.53	20250120	6490	47.30	20241113	1.78	N	109080	500	28 억	0	N	N	N	N
153	20250204	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	400	2	4.52	63953510	6993	6.67	9050	9300	9050	11500	6200	8850	9145.36	0.00	-151	10076	9462	9106	8492	8136	9285	8315	28	2650	500	6190	10	1	5636000	521	22.62	0.92	12	0.12	409.00	10101.00	12340	20250120	-25.04	6490	20241113	42.53	12340	-25.04	20250120	8220	12.53	20250109	12340	-25.04	20250120	6490	42.53	20241113	1.78	N	109080	500	28 억	0	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History