KissMeData/200710/price/prices-20250201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19040	300	2	1.60	4186471290	224120	187.39	18100	19270	18070	24350	13120	18740	18679.04	0.62	28365	20293	19516	19083	18306	17873	19300	18090	70	5610	500	13110	10	1	13440822	2559	-15.95	1.67	12	1.67	-1194.00	11425.00	52200	20240308	-63.52	12060	20241209	57.88	23000	-17.22	20250214	15720	21.12	20250102	52200	-63.52	20240308	12060	57.88	20241209	6.11	N	200710	500	70 억	83608	N	N	0	N	N
3	20250228	151020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19040	300	2	1.60	3979381540	213209	178.27	18100	19270	18070	24350	13120	18740	18664.23	0.62	31242	20293	19516	19083	18306	17873	19300	18090	70	5610	500	13110	10	1	13440822	2559	-15.95	1.67	12	1.59	-1194.00	11425.00	52200	20240308	-63.52	12060	20241209	57.88	23000	-17.22	20250214	15720	21.12	20250102	52200	-63.52	20240308	12060	57.88	20241209	6.11	N	200710	500	70 억	83608	N	N	0	N	N
4	20250228	141020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18940	200	2	1.07	3317147200	178500	149.25	18100	19270	18070	24350	13120	18740	18583.46	0.62	21121	20293	19516	19083	18306	17873	19300	18090	70	5610	500	13110	10	1	13440822	2546	-15.86	1.66	12	1.33	-1194.00	11425.00	52200	20240308	-63.72	12060	20241209	57.05	23000	-17.65	20250214	15720	20.48	20250102	52200	-63.72	20240308	12060	57.05	20241209	6.11	N	200710	500	70 억	83608	N	N	0	N	N
5	20250228	131014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18390	-350	5	-1.87	1821621110	99383	83.10	18100	18630	18070	24350	13120	18740	18329.30	0.62	28638	20293	19516	19083	18306	17873	19300	18090	70	5610	500	13110	10	1	13440822	2472	-15.40	1.61	12	0.74	-1194.00	11425.00	52200	20240308	-64.77	12060	20241209	52.49	23000	-20.04	20250214	15720	16.98	20250102	52200	-64.77	20240308	12060	52.49	20241209	6.11	N	200710	500	70 억	83608	N	N	0	N	N
6	20250228	121010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	-320	5	-1.71	1483435260	80964	67.70	18100	18630	18070	24350	13120	18740	18322.15	0.62	21740	20293	19516	19083	18306	17873	19300	18090	70	5610	500	13110	10	1	13440822	2476	-15.43	1.61	12	0.60	-1194.00	11425.00	52200	20240308	-64.71	12060	20241209	52.74	23000	-19.91	20250214	15720	17.18	20250102	52200	-64.71	20240308	12060	52.74	20241209	6.11	N	200710	500	70 억	83608	N	N	0	N	N
7	20250228	111012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18490	-250	5	-1.33	1203030630	65706	54.94	18100	18630	18070	24350	13120	18740	18309.29	0.62	14689	20293	19516	19083	18306	17873	19300	18090	70	5610	500	13110	10	1	13440822	2485	-15.49	1.62	12	0.49	-1194.00	11425.00	52200	20240308	-64.58	12060	20241209	53.32	23000	-19.61	20250214	15720	17.62	20250102	52200	-64.58	20240308	12060	53.32	20241209	6.11	N	200710	500	70 억	83608	N	N	0	N	N
8	20250228	101010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18360	-380	5	-2.03	814120560	44567	37.26	18100	18460	18070	24350	13120	18740	18267.33	0.62	8003	20293	19516	19083	18306	17873	19300	18090	70	5610	500	13110	10	1	13440822	2468	-15.38	1.61	12	0.33	-1194.00	11425.00	52200	20240308	-64.83	12060	20241209	52.24	23000	-20.17	20250214	15720	16.79	20250102	52200	-64.83	20240308	12060	52.24	20241209	6.11	N	200710	500	70 억	83608	N	N	0	N	N
9	20250228	091014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18250	-490	5	-2.61	284705080	15706	13.13	18100	18300	18070	24350	13120	18740	18127.11	0.62	3983	20293	19516	19083	18306	17873	19300	18090	70	5610	500	13110	10	1	13440822	2453	-15.28	1.60	12	0.12	-1194.00	11425.00	52200	20240308	-65.04	12060	20241209	51.33	23000	-20.65	20250214	15720	16.09	20250102	52200	-65.04	20240308	12060	51.33	20241209	6.11	N	200710	500	70 억	83608	N	N	0	N	N
10	20250227	161003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18740	-590	5	-3.05	2245020120	118286	171.97	19600	19860	18650	25100	13540	19330	18979.94	0.34	-12614	19670	19500	19320	19150	18970	19410	19060	70	5770	500	13530	10	1	13440822	2519	-15.70	1.64	12	0.88	-1194.00	11425.00	52200	20240308	-64.10	12060	20241209	55.39	23000	-18.52	20250214	15720	19.21	20250102	52200	-64.10	20240308	12060	55.39	20241209	6.17	N	200710	500	70 억	46238	N	N	0	N	N
11	20250227	151003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18690	-640	5	-3.31	2127288390	111997	162.83	19600	19860	18650	25100	13540	19330	18994.10	0.34	-12038	19670	19500	19320	19150	18970	19410	19060	70	5770	500	13530	10	1	13440822	2512	-15.65	1.64	12	0.83	-1194.00	11425.00	52200	20240308	-64.20	12060	20241209	54.98	23000	-18.74	20250214	15720	18.89	20250102	52200	-64.20	20240308	12060	54.98	20241209	6.17	N	200710	500	70 억	46238	N	N	0	N	N
12	20250227	141006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18720	-610	5	-3.16	1962028640	103167	149.99	19600	19860	18650	25100	13540	19330	19017.93	0.34	-11973	19670	19500	19320	19150	18970	19410	19060	70	5770	500	13530	10	1	13440822	2516	-15.68	1.64	12	0.77	-1194.00	11425.00	52200	20240308	-64.14	12060	20241209	55.22	23000	-18.61	20250214	15720	19.08	20250102	52200	-64.14	20240308	12060	55.22	20241209	6.17	N	200710	500	70 억	46238	N	N	0	N	N
13	20250227	131004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18770	-560	5	-2.90	1635502150	85714	124.62	19600	19860	18770	25100	13540	19330	19080.87	0.34	-13917	19670	19500	19320	19150	18970	19410	19060	70	5770	500	13530	10	1	13440822	2523	-15.72	1.64	12	0.64	-1194.00	11425.00	52200	20240308	-64.04	12060	20241209	55.64	23000	-18.39	20250214	15720	19.40	20250102	52200	-64.04	20240308	12060	55.64	20241209	6.17	N	200710	500	70 억	46238	N	N	0	N	N
14	20250227	121001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18820	-510	5	-2.64	1489720120	77964	113.35	19600	19860	18780	25100	13540	19330	19107.74	0.34	-13391	19670	19500	19320	19150	18970	19410	19060	70	5770	500	13530	10	1	13440822	2530	-15.76	1.65	12	0.58	-1194.00	11425.00	52200	20240308	-63.95	12060	20241209	56.05	23000	-18.17	20250214	15720	19.72	20250102	52200	-63.95	20240308	12060	56.05	20241209	6.17	N	200710	500	70 억	46238	N	N	0	N	N
15	20250227	111009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18900	-430	5	-2.22	1144681600	59631	86.70	19600	19860	18880	25100	13540	19330	19196.04	0.34	-14432	19670	19500	19320	19150	18970	19410	19060	70	5770	500	13530	10	1	13440822	2540	-15.83	1.65	12	0.44	-1194.00	11425.00	52200	20240308	-63.79	12060	20241209	56.72	23000	-17.83	20250214	15720	20.23	20250102	52200	-63.79	20240308	12060	56.72	20241209	6.17	N	200710	500	70 억	46238	N	N	0	N	N
16	20250227	101035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19050	-280	5	-1.45	666675630	34447	50.08	19600	19860	19050	25100	13540	19330	19353.68	0.34	-11813	19670	19500	19320	19150	18970	19410	19060	70	5770	500	13530	10	1	13440822	2560	-15.95	1.67	12	0.26	-1194.00	11425.00	52200	20240308	-63.51	12060	20241209	57.96	23000	-17.17	20250214	15720	21.18	20250102	52200	-63.51	20240308	12060	57.96	20241209	6.17	N	200710	500	70 억	46238	N	N	0	N	N
17	20250227	091043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19560	230	2	1.19	183139450	9325	13.56	19600	19860	19560	25100	13540	19330	19640.25	0.34	-3741	19670	19500	19320	19150	18970	19410	19060	70	5770	500	13530	10	1	13440822	2629	-16.38	1.71	12	0.07	-1194.00	11425.00	52200	20240308	-62.53	12060	20241209	62.19	23000	-14.96	20250214	15720	24.43	20250102	52200	-62.53	20240308	12060	62.19	20241209	6.17	N	200710	500	70 억	46238	N	N	0	N	N
18	20250226	161004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19330	-200	5	-1.02	1308213070	67836	73.00	19490	19490	19140	25350	13680	19530	19284.87	0.24	14151	20103	19816	19433	19146	18763	19960	19290	70	5820	500	13670	10	1	13440822	2598	-16.19	1.69	12	0.50	-1194.00	11425.00	52200	20240308	-62.97	12060	20241209	60.28	23000	-15.96	20250214	15720	22.96	20250102	52200	-62.97	20240308	12060	60.28	20241209	6.29	N	200710	500	70 억	32063	N	N	0	N	N
19	20250226	151008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19310	-220	5	-1.13	1143412820	59306	63.82	19490	19490	19140	25350	13680	19530	19279.86	0.24	9736	20103	19816	19433	19146	18763	19960	19290	70	5820	500	13670	10	1	13440822	2595	-16.17	1.69	12	0.44	-1194.00	11425.00	52200	20240308	-63.01	12060	20241209	60.12	23000	-16.04	20250214	15720	22.84	20250102	52200	-63.01	20240308	12060	60.12	20241209	6.29	N	200710	500	70 억	32063	N	N	0	N	N
20	20250226	141006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-260	5	-1.33	953776720	49473	53.24	19490	19490	19140	25350	13680	19530	19278.71	0.24	6282	20103	19816	19433	19146	18763	19960	19290	70	5820	500	13670	10	1	13440822	2590	-16.14	1.69	12	0.37	-1194.00	11425.00	52200	20240308	-63.08	12060	20241209	59.78	23000	-16.22	20250214	15720	22.58	20250102	52200	-63.08	20240308	12060	59.78	20241209	6.29	N	200710	500	70 억	32063	N	N	0	N	N
21	20250226	131003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19350	-180	5	-0.92	877304130	45509	48.97	19490	19490	19140	25350	13680	19530	19277.57	0.24	6227	20103	19816	19433	19146	18763	19960	19290	70	5820	500	13670	10	1	13440822	2601	-16.21	1.69	12	0.34	-1194.00	11425.00	52200	20240308	-62.93	12060	20241209	60.45	23000	-15.87	20250214	15720	23.09	20250102	52200	-62.93	20240308	12060	60.45	20241209	6.29	N	200710	500	70 억	32063	N	N	0	N	N
22	20250226	121004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19380	-150	5	-0.77	796231040	41321	44.47	19490	19490	19140	25350	13680	19530	19269.37	0.24	4777	20103	19816	19433	19146	18763	19960	19290	70	5820	500	13670	10	1	13440822	2605	-16.23	1.70	12	0.31	-1194.00	11425.00	52200	20240308	-62.87	12060	20241209	60.70	23000	-15.74	20250214	15720	23.28	20250102	52200	-62.87	20240308	12060	60.70	20241209	6.29	N	200710	500	70 억	32063	N	N	0	N	N
23	20250226	111002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	-130	5	-0.67	686190560	35634	38.35	19490	19490	19140	25350	13680	19530	19256.59	0.24	2056	20103	19816	19433	19146	18763	19960	19290	70	5820	500	13670	10	1	13440822	2608	-16.25	1.70	12	0.27	-1194.00	11425.00	52200	20240308	-62.84	12060	20241209	60.86	23000	-15.65	20250214	15720	23.41	20250102	52200	-62.84	20240308	12060	60.86	20241209	6.29	N	200710	500	70 억	32063	N	N	0	N	N
24	20250226	101000	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19320	-210	5	-1.08	492350610	25588	27.54	19490	19490	19140	25350	13680	19530	19241.41	0.24	-993	20103	19816	19433	19146	18763	19960	19290	70	5820	500	13670	10	1	13440822	2597	-16.18	1.69	12	0.19	-1194.00	11425.00	52200	20240308	-62.99	12060	20241209	60.20	23000	-16.00	20250214	15720	22.90	20250102	52200	-62.99	20240308	12060	60.20	20241209	6.29	N	200710	500	70 억	32063	N	N	0	N	N
25	20250226	091010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19240	-290	5	-1.48	137465680	7144	7.69	19490	19490	19160	25350	13680	19530	19241.91	0.24	697	20103	19816	19433	19146	18763	19960	19290	70	5820	500	13670	10	1	13440822	2586	-16.11	1.68	12	0.05	-1194.00	11425.00	52200	20240308	-63.14	12060	20241209	59.54	23000	-16.35	20250214	15720	22.39	20250102	52200	-63.14	20240308	12060	59.54	20241209	6.29	N	200710	500	70 억	32063	N	N	0	N	N
26	20250225	160956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19530	-170	5	-0.86	1791030940	92429	60.40	19320	19720	19050	25600	13790	19700	19376.90	0.25	-1538	20126	19912	19586	19372	19046	20020	19480	70	5900	500	13790	10	1	13440822	2625	-16.36	1.71	12	0.69	-1194.00	11425.00	52200	20240308	-62.59	12060	20241209	61.94	23000	-15.09	20250214	15720	24.24	20250102	52200	-62.59	20240308	12060	61.94	20241209	6.27	N	200710	500	70 억	33861	N	N	0	N	N
27	20250225	150956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19400	-300	5	-1.52	1720518290	88812	58.04	19320	19720	19050	25600	13790	19700	19372.20	0.25	-2661	20126	19912	19586	19372	19046	20020	19480	70	5900	500	13790	10	1	13440822	2608	-16.25	1.70	12	0.66	-1194.00	11425.00	52200	20240308	-62.84	12060	20241209	60.86	23000	-15.65	20250214	15720	23.41	20250102	52200	-62.84	20240308	12060	60.86	20241209	6.27	N	200710	500	70 억	33861	N	N	0	N	N
28	20250225	140955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19470	-230	5	-1.17	1468078270	75813	49.55	19320	19720	19050	25600	13790	19700	19364.00	0.25	-3772	20126	19912	19586	19372	19046	20020	19480	70	5900	500	13790	10	1	13440822	2617	-16.31	1.70	12	0.56	-1194.00	11425.00	52200	20240308	-62.70	12060	20241209	61.44	23000	-15.35	20250214	15720	23.85	20250102	52200	-62.70	20240308	12060	61.44	20241209	6.27	N	200710	500	70 억	33861	N	N	0	N	N
29	20250225	131000	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19470	-230	5	-1.17	1332040040	68834	44.98	19320	19720	19050	25600	13790	19700	19350.95	0.25	-3788	20126	19912	19586	19372	19046	20020	19480	70	5900	500	13790	10	1	13440822	2617	-16.31	1.70	12	0.51	-1194.00	11425.00	52200	20240308	-62.70	12060	20241209	61.44	23000	-15.35	20250214	15720	23.85	20250102	52200	-62.70	20240308	12060	61.44	20241209	6.27	N	200710	500	70 억	33861	N	N	0	N	N
30	20250225	120957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19510	-190	5	-0.96	1238804020	64055	41.86	19320	19720	19050	25600	13790	19700	19339.10	0.25	-4407	20126	19912	19586	19372	19046	20020	19480	70	5900	500	13790	10	1	13440822	2622	-16.34	1.71	12	0.48	-1194.00	11425.00	52200	20240308	-62.62	12060	20241209	61.77	23000	-15.17	20250214	15720	24.11	20250102	52200	-62.62	20240308	12060	61.77	20241209	6.27	N	200710	500	70 억	33861	N	N	0	N	N
31	20250225	110955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19650	-50	5	-0.25	1065792370	55200	36.07	19320	19720	19050	25600	13790	19700	19307.09	0.25	-2150	20126	19912	19586	19372	19046	20020	19480	70	5900	500	13790	10	1	13440822	2641	-16.46	1.72	12	0.41	-1194.00	11425.00	52200	20240308	-62.36	12060	20241209	62.94	23000	-14.57	20250214	15720	25.00	20250102	52200	-62.36	20240308	12060	62.94	20241209	6.27	N	200710	500	70 억	33861	N	N	0	N	N
32	20250225	100954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19680	-20	5	-0.10	867030340	45073	29.46	19320	19680	19050	25600	13790	19700	19235.05	0.25	1843	20126	19912	19586	19372	19046	20020	19480	70	5900	500	13790	10	1	13440822	2645	-16.48	1.72	12	0.34	-1194.00	11425.00	52200	20240308	-62.30	12060	20241209	63.18	23000	-14.43	20250214	15720	25.19	20250102	52200	-62.30	20240308	12060	63.18	20241209	6.27	N	200710	500	70 억	33861	N	N	0	N	N
33	20250225	091000	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19060	-640	5	-3.25	403353050	21063	13.77	19320	19400	19050	25600	13790	19700	19147.08	0.25	-3446	20126	19912	19586	19372	19046	20020	19480	70	5900	500	13790	10	1	13440822	2562	-15.96	1.67	12	0.16	-1194.00	11425.00	52200	20240308	-63.49	12060	20241209	58.04	23000	-17.13	20250214	15720	21.25	20250102	52200	-63.49	20240308	12060	58.04	20241209	6.27	N	200710	500	70 억	33861	N	N	0	N	N
34	20250224	160949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19700	-550	5	-2.72	2967735090	151942	147.94	19580	19800	19260	26300	14200	20250	19530.82	0.12	16211	20916	20582	20316	19982	19716	20450	19850	70	6050	500	14170	10	1	13440822	2648	-16.50	1.72	12	1.13	-1194.00	11425.00	52200	20240308	-62.26	12060	20241209	63.35	23000	-14.35	20250214	15720	25.32	20250102	52200	-62.26	20240308	12060	63.35	20241209	6.22	N	200710	500	70 억	16130	N	N	4	N	N
35	20250224	150947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19690	-560	5	-2.77	2755336140	141162	137.45	19580	19800	19260	26300	14200	20250	19518.61	0.12	12435	20916	20582	20316	19982	19716	20450	19850	70	6050	500	14170	10	1	13440822	2646	-16.49	1.72	12	1.05	-1194.00	11425.00	52200	20240308	-62.28	12060	20241209	63.27	23000	-14.39	20250214	15720	25.25	20250102	52200	-62.28	20240308	12060	63.27	20241209	6.22	N	200710	500	70 억	16130	N	N	4	N	N
36	20250224	140946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19660	-590	5	-2.91	2592743600	132902	129.40	19580	19800	19260	26300	14200	20250	19508.30	0.12	8540	20916	20582	20316	19982	19716	20450	19850	70	6050	500	14170	10	1	13440822	2642	-16.47	1.72	12	0.99	-1194.00	11425.00	52200	20240308	-62.34	12060	20241209	63.02	23000	-14.52	20250214	15720	25.06	20250102	52200	-62.34	20240308	12060	63.02	20241209	6.22	N	200710	500	70 억	16130	N	N	4	N	N
37	20250224	130948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19650	-600	5	-2.96	2376874490	121946	118.74	19580	19800	19260	26300	14200	20250	19490.78	0.12	7716	20916	20582	20316	19982	19716	20450	19850	70	6050	500	14170	10	1	13440822	2641	-16.46	1.72	12	0.91	-1194.00	11425.00	52200	20240308	-62.36	12060	20241209	62.94	23000	-14.57	20250214	15720	25.00	20250102	52200	-62.36	20240308	12060	62.94	20241209	6.22	N	200710	500	70 억	16130	N	N	4	N	N
38	20250224	120945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19680	-570	5	-2.81	2111800700	108497	105.64	19580	19780	19260	26300	14200	20250	19463.64	0.12	2583	20916	20582	20316	19982	19716	20450	19850	70	6050	500	14170	10	1	13440822	2645	-16.48	1.72	12	0.81	-1194.00	11425.00	52200	20240308	-62.30	12060	20241209	63.18	23000	-14.43	20250214	15720	25.19	20250102	52200	-62.30	20240308	12060	63.18	20241209	6.22	N	200710	500	70 억	16130	N	N	4	N	N
39	20250224	110943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19500	-750	5	-3.70	1853227060	95328	92.82	19580	19660	19260	26300	14200	20250	19439.95	0.12	1873	20916	20582	20316	19982	19716	20450	19850	70	6050	500	14170	10	1	13440822	2621	-16.33	1.71	12	0.71	-1194.00	11425.00	52200	20240308	-62.64	12060	20241209	61.69	23000	-15.22	20250214	15720	24.05	20250102	52200	-62.64	20240308	12060	61.69	20241209	6.22	N	200710	500	70 억	16130	N	N	4	N	N
40	20250224	100944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	-960	5	-4.74	1625780530	83595	81.39	19580	19660	19260	26300	14200	20250	19447.64	0.12	1060	20916	20582	20316	19982	19716	20450	19850	70	6050	500	14170	10	1	13440822	2593	-16.16	1.69	12	0.62	-1194.00	11425.00	52200	20240308	-63.05	12060	20241209	59.95	23000	-16.13	20250214	15720	22.71	20250102	52200	-63.05	20240308	12060	59.95	20241209	6.22	N	200710	500	70 억	16130	N	N	4	N	N
41	20250224	090950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19410	-840	5	-4.15	670169980	34344	33.44	19580	19660	19390	26300	14200	20250	19511.97	0.12	2513	20916	20582	20316	19982	19716	20450	19850	70	6050	500	14170	10	1	13440822	2609	-16.26	1.70	12	0.26	-1194.00	11425.00	52200	20240308	-62.82	12060	20241209	60.95	23000	-15.61	20250214	15720	23.47	20250102	52200	-62.82	20240308	12060	60.95	20241209	6.22	N	200710	500	70 억	16130	N	N	4	N	N
42	20250221	160940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	50	2	0.25	2064783850	101763	32.04	20350	20650	20050	26250	14150	20200	20290.49	0.15	-3942	21833	21016	20583	19766	19333	20800	19550	70	6050	500	14140	50	1	13440822	2722	-16.96	1.77	12	0.76	-1194.00	11425.00	52200	20240308	-61.21	12060	20241209	67.91	23000	-11.96	20250214	15720	28.82	20250102	52200	-61.21	20240308	12060	67.91	20241209	6.21	N	200710	500	70 억	19858	N	N	4	N	N
43	20250221	150945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	0	3	0.00	1884507200	92848	29.24	20350	20650	20050	26250	14150	20200	20296.89	0.15	-3362	21833	21016	20583	19766	19333	20800	19550	70	6050	500	14140	50	1	13440822	2715	-16.92	1.77	12	0.69	-1194.00	11425.00	52200	20240308	-61.30	12060	20241209	67.50	23000	-12.17	20250214	15720	28.50	20250102	52200	-61.30	20240308	12060	67.50	20241209	6.21	N	200710	500	70 억	19858	N	N	0	N	N
44	20250221	140944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	0	3	0.00	1508160200	74214	23.37	20350	20650	20050	26250	14150	20200	20322.09	0.15	-7043	21833	21016	20583	19766	19333	20800	19550	70	6050	500	14140	50	1	13440822	2715	-16.92	1.77	12	0.55	-1194.00	11425.00	52200	20240308	-61.30	12060	20241209	67.50	23000	-12.17	20250214	15720	28.50	20250102	52200	-61.30	20240308	12060	67.50	20241209	6.21	N	200710	500	70 억	19858	N	N	0	N	N
45	20250221	130943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	100	2	0.50	1200430600	58946	18.56	20350	20650	20050	26250	14150	20200	20365.46	0.15	-7155	21833	21016	20583	19766	19333	20800	19550	70	6050	500	14140	50	1	13440822	2728	-17.00	1.78	12	0.44	-1194.00	11425.00	52200	20240308	-61.11	12060	20241209	68.33	23000	-11.74	20250214	15720	29.13	20250102	52200	-61.11	20240308	12060	68.33	20241209	6.21	N	200710	500	70 억	19858	N	N	0	N	N
46	20250221	120944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	100	2	0.50	1074950700	52764	16.61	20350	20650	20050	26250	14150	20200	20373.43	0.15	-7180	21833	21016	20583	19766	19333	20800	19550	70	6050	500	14140	50	1	13440822	2728	-17.00	1.78	12	0.39	-1194.00	11425.00	52200	20240308	-61.11	12060	20241209	68.33	23000	-11.74	20250214	15720	29.13	20250102	52200	-61.11	20240308	12060	68.33	20241209	6.21	N	200710	500	70 억	19858	N	N	0	N	N
47	20250221	110940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	250	2	1.24	918404300	45072	14.19	20350	20650	20050	26250	14150	20200	20377.13	0.15	-7192	21833	21016	20583	19766	19333	20800	19550	70	6050	500	14140	50	1	13440822	2749	-17.13	1.79	12	0.34	-1194.00	11425.00	52200	20240308	-60.82	12060	20241209	69.57	23000	-11.09	20250214	15720	30.09	20250102	52200	-60.82	20240308	12060	69.57	20241209	6.21	N	200710	500	70 억	19858	N	N	0	N	N
48	20250221	100941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	200	2	0.99	691848000	33941	10.69	20350	20650	20050	26250	14150	20200	20384.88	0.15	-5985	21833	21016	20583	19766	19333	20800	19550	70	6050	500	14140	50	1	13440822	2742	-17.09	1.79	12	0.25	-1194.00	11425.00	52200	20240308	-60.92	12060	20241209	69.15	23000	-11.30	20250214	15720	29.77	20250102	52200	-60.92	20240308	12060	69.15	20241209	6.21	N	200710	500	70 억	19858	N	N	0	N	N
49	20250221	090944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	150	2	0.74	183060300	9066	2.85	20350	20350	20050	26250	14150	20200	20191.79	0.15	-95	21833	21016	20583	19766	19333	20800	19550	70	6050	500	14140	50	1	13440822	2735	-17.04	1.78	12	0.07	-1194.00	11425.00	52200	20240308	-61.02	12060	20241209	68.74	23000	-11.52	20250214	15720	29.45	20250102	52200	-61.02	20240308	12060	68.74	20241209	6.21	N	200710	500	70 억	19858	N	N	0	N	N
50	20250220	160937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	-1350	5	-6.26	6461564400	315087	49.52	21400	21400	20150	28000	15100	21550	20507.10	0.21	-8914	23250	22400	21850	21000	20450	22825	21425	70	6450	500	15080	50	1	13440822	2715	-16.92	1.77	12	2.34	-1194.00	11425.00	52200	20240308	-61.30	12060	20241209	67.50	23000	-12.17	20250214	15720	28.50	20250102	52200	-61.30	20240308	12060	67.50	20241209	6.16	N	200710	500	70 억	28338	N	N	1	N	N
51	20250220	150940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	-1300	5	-6.03	6119814450	298162	46.86	21400	21400	20150	28000	15100	21550	20524.72	0.21	-11514	23250	22400	21850	21000	20450	22825	21425	70	6450	500	15080	50	1	13440822	2722	-16.96	1.77	12	2.22	-1194.00	11425.00	52200	20240308	-61.21	12060	20241209	67.91	23000	-11.96	20250214	15720	28.82	20250102	52200	-61.21	20240308	12060	67.91	20241209	6.16	N	200710	500	70 억	28338	N	N	1	N	N
52	20250220	140940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	-1200	5	-5.57	5360725700	260663	40.97	21400	21400	20200	28000	15100	21550	20565.28	0.21	-11422	23250	22400	21850	21000	20450	22825	21425	70	6450	500	15080	50	1	13440822	2735	-17.04	1.78	12	1.94	-1194.00	11425.00	52200	20240308	-61.02	12060	20241209	68.74	23000	-11.52	20250214	15720	29.45	20250102	52200	-61.02	20240308	12060	68.74	20241209	6.16	N	200710	500	70 억	28338	N	N	1	N	N
53	20250220	130937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-1050	5	-4.87	4867857050	236514	37.17	21400	21400	20200	28000	15100	21550	20581.20	0.21	-10012	23250	22400	21850	21000	20450	22825	21425	70	6450	500	15080	50	1	13440822	2755	-17.17	1.79	12	1.76	-1194.00	11425.00	52200	20240308	-60.73	12060	20241209	69.98	23000	-10.87	20250214	15720	30.41	20250102	52200	-60.73	20240308	12060	69.98	20241209	6.16	N	200710	500	70 억	28338	N	N	1	N	N
54	20250220	120939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	-1150	5	-5.34	4508358800	218971	34.42	21400	21400	20200	28000	15100	21550	20588.31	0.21	-1871	23250	22400	21850	21000	20450	22825	21425	70	6450	500	15080	50	1	13440822	2742	-17.09	1.79	12	1.63	-1194.00	11425.00	52200	20240308	-60.92	12060	20241209	69.15	23000	-11.30	20250214	15720	29.77	20250102	52200	-60.92	20240308	12060	69.15	20241209	6.16	N	200710	500	70 억	28338	N	N	1	N	N
55	20250220	110938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-1050	5	-4.87	4266534650	207149	32.56	21400	21400	20200	28000	15100	21550	20595.90	0.21	221	23250	22400	21850	21000	20450	22825	21425	70	6450	500	15080	50	1	13440822	2755	-17.17	1.79	12	1.54	-1194.00	11425.00	52200	20240308	-60.73	12060	20241209	69.98	23000	-10.87	20250214	15720	30.41	20250102	52200	-60.73	20240308	12060	69.98	20241209	6.16	N	200710	500	70 억	28338	N	N	1	N	N
56	20250220	100938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	-1150	5	-5.34	3773236050	183100	28.78	21400	21400	20200	28000	15100	21550	20606.90	0.21	-35	23250	22400	21850	21000	20450	22825	21425	70	6450	500	15080	50	1	13440822	2742	-17.09	1.79	12	1.36	-1194.00	11425.00	52200	20240308	-60.92	12060	20241209	69.15	23000	-11.30	20250214	15720	29.77	20250102	52200	-60.92	20240308	12060	69.15	20241209	6.16	N	200710	500	70 억	28338	N	N	1	N	N
57	20250220	090941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	-600	5	-2.78	865280650	41310	6.49	21400	21400	20600	28000	15100	21550	20944.27	0.21	3834	23250	22400	21850	21000	20450	22825	21425	70	6450	500	15080	50	1	13440822	2816	-17.55	1.83	12	0.31	-1194.00	11425.00	52200	20240308	-59.87	12060	20241209	73.71	23000	-8.91	20250214	15720	33.27	20250102	52200	-59.87	20240308	12060	73.71	20241209	6.16	N	200710	500	70 억	28338	N	N	1	N	N
58	20250219	160934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	50	2	0.23	13886063100	632453	186.28	21300	22700	21300	27950	15050	21500	21956.27	0.25	-5432	22700	22100	21600	21000	20500	21850	20750	70	6450	500	15050	50	1	13440822	2896	-18.05	1.89	12	4.71	-1194.00	11425.00	52200	20240308	-58.72	12060	20241209	78.69	23000	-6.30	20250214	15720	37.09	20250102	52200	-58.72	20240308	12060	78.69	20241209	6.07	N	200710	500	70 억	33770	N	N	1	N	N
59	20250219	150937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21600	100	2	0.47	13542957300	616526	181.59	21300	22700	21300	27950	15050	21500	21966.57	0.25	-3462	22700	22100	21600	21000	20500	21850	20750	70	6450	500	15050	50	1	13440822	2903	-18.09	1.89	12	4.59	-1194.00	11425.00	52200	20240308	-58.62	12060	20241209	79.10	23000	-6.09	20250214	15720	37.40	20250102	52200	-58.62	20240308	12060	79.10	20241209	6.07	N	200710	500	70 억	33770	N	N	0	N	N
60	20250219	140933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22050	550	2	2.56	11719132900	532470	156.83	21300	22700	21300	27950	15050	21500	22009.01	0.25	-19226	22700	22100	21600	21000	20500	21850	20750	70	6450	500	15050	50	1	13440822	2964	-18.47	1.93	12	3.96	-1194.00	11425.00	52200	20240308	-57.76	12060	20241209	82.84	23000	-4.13	20250214	15720	40.27	20250102	52200	-57.76	20240308	12060	82.84	20241209	6.07	N	200710	500	70 억	33770	N	N	0	N	N
61	20250219	130935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21500	0	3	0.00	4599468750	212939	62.72	21300	22050	21300	27950	15050	21500	21599.94	0.25	-11425	22700	22100	21600	21000	20500	21850	20750	70	6450	500	15050	50	1	13440822	2890	-18.01	1.88	12	1.58	-1194.00	11425.00	52200	20240308	-58.81	12060	20241209	78.28	23000	-6.52	20250214	15720	36.77	20250102	52200	-58.81	20240308	12060	78.28	20241209	6.07	N	200710	500	70 억	33770	N	N	0	N	N
62	20250219	120933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21600	100	2	0.47	4101228200	189760	55.89	21300	22050	21300	27950	15050	21500	21612.72	0.25	-11710	22700	22100	21600	21000	20500	21850	20750	70	6450	500	15050	50	1	13440822	2903	-18.09	1.89	12	1.41	-1194.00	11425.00	52200	20240308	-58.62	12060	20241209	79.10	23000	-6.09	20250214	15720	37.40	20250102	52200	-58.62	20240308	12060	79.10	20241209	6.07	N	200710	500	70 억	33770	N	N	0	N	N
63	20250219	110935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21600	100	2	0.47	3719519200	172086	50.69	21300	22050	21300	27950	15050	21500	21614.31	0.25	-10074	22700	22100	21600	21000	20500	21850	20750	70	6450	500	15050	50	1	13440822	2903	-18.09	1.89	12	1.28	-1194.00	11425.00	52200	20240308	-58.62	12060	20241209	79.10	23000	-6.09	20250214	15720	37.40	20250102	52200	-58.62	20240308	12060	79.10	20241209	6.07	N	200710	500	70 억	33770	N	N	0	N	N
64	20250219	100936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21500	0	3	0.00	2421379500	112332	33.09	21300	21850	21300	27950	15050	21500	21555.57	0.25	-12991	22700	22100	21600	21000	20500	21850	20750	70	6450	500	15050	50	1	13440822	2890	-18.01	1.88	12	0.84	-1194.00	11425.00	52200	20240308	-58.81	12060	20241209	78.28	23000	-6.52	20250214	15720	36.77	20250102	52200	-58.81	20240308	12060	78.28	20241209	6.07	N	200710	500	70 억	33770	N	N	0	N	N
65	20250219	090936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	350	2	1.63	744052600	34589	10.19	21300	21850	21300	27950	15050	21500	21511.25	0.25	3091	22700	22100	21600	21000	20500	21850	20750	70	6450	500	15050	50	1	13440822	2937	-18.30	1.91	12	0.26	-1194.00	11425.00	52200	20240308	-58.14	12060	20241209	81.18	23000	-5.00	20250214	15720	38.99	20250102	52200	-58.14	20240308	12060	81.18	20241209	6.07	N	200710	500	70 억	33770	N	N	0	N	N
66	20250218	160932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21500	-450	5	-2.05	7185110300	334042	91.44	22200	22200	21100	28500	15400	21950	21509.60	0.06	25495	23216	22582	22166	21532	21116	22375	21325	70	6550	500	15360	50	1	13440822	2890	-18.01	1.88	12	2.49	-1194.00	11425.00	52200	20240308	-58.81	12060	20241209	78.28	23000	-6.52	20250214	15720	36.77	20250102	52200	-58.81	20240308	12060	78.28	20241209	5.99	N	200710	500	70 억	7807	N	N	1	N	N
67	20250218	150933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	-300	5	-1.37	6620815800	307841	84.26	22200	22200	21100	28500	15400	21950	21507.24	0.06	27204	23216	22582	22166	21532	21116	22375	21325	70	6550	500	15360	50	1	13440822	2910	-18.13	1.89	12	2.29	-1194.00	11425.00	52200	20240308	-58.52	12060	20241209	79.52	23000	-5.87	20250214	15720	37.72	20250102	52200	-58.52	20240308	12060	79.52	20241209	5.99	N	200710	500	70 억	7807	N	N	1	N	N
68	20250218	140934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	-150	5	-0.68	5982659300	278374	76.20	22200	22200	21100	28500	15400	21950	21491.43	0.06	27878	23216	22582	22166	21532	21116	22375	21325	70	6550	500	15360	50	1	13440822	2930	-18.26	1.91	12	2.07	-1194.00	11425.00	52200	20240308	-58.24	12060	20241209	80.76	23000	-5.22	20250214	15720	38.68	20250102	52200	-58.24	20240308	12060	80.76	20241209	5.99	N	200710	500	70 억	7807	N	N	1	N	N
69	20250218	130931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-400	5	-1.82	5320931850	247891	67.85	22200	22200	21100	28500	15400	21950	21464.78	0.06	23008	23216	22582	22166	21532	21116	22375	21325	70	6550	500	15360	50	1	13440822	2896	-18.05	1.89	12	1.84	-1194.00	11425.00	52200	20240308	-58.72	12060	20241209	78.69	23000	-6.30	20250214	15720	37.09	20250102	52200	-58.72	20240308	12060	78.69	20241209	5.99	N	200710	500	70 억	7807	N	N	1	N	N
70	20250218	120934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-400	5	-1.82	4924273500	229500	62.82	22200	22200	21100	28500	15400	21950	21456.51	0.06	24860	23216	22582	22166	21532	21116	22375	21325	70	6550	500	15360	50	1	13440822	2896	-18.05	1.89	12	1.71	-1194.00	11425.00	52200	20240308	-58.72	12060	20241209	78.69	23000	-6.30	20250214	15720	37.09	20250102	52200	-58.72	20240308	12060	78.69	20241209	5.99	N	200710	500	70 억	7807	N	N	1	N	N
71	20250218	110931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-500	5	-2.28	4353356200	203018	55.57	22200	22200	21100	28500	15400	21950	21443.18	0.06	25815	23216	22582	22166	21532	21116	22375	21325	70	6550	500	15360	50	1	13440822	2883	-17.96	1.88	12	1.51	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	23000	-6.74	20250214	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.99	N	200710	500	70 억	7807	N	N	1	N	N
72	20250218	100931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	-750	5	-3.42	3531193000	164434	45.01	22200	22200	21100	28500	15400	21950	21474.81	0.06	25254	23216	22582	22166	21532	21116	22375	21325	70	6550	500	15360	50	1	13440822	2849	-17.76	1.86	12	1.22	-1194.00	11425.00	52200	20240308	-59.39	12060	20241209	75.79	23000	-7.83	20250214	15720	34.86	20250102	52200	-59.39	20240308	12060	75.79	20241209	5.99	N	200710	500	70 억	7807	N	N	1	N	N
73	20250218	090934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	-100	5	-0.46	420259600	19131	5.24	22200	22200	21800	28500	15400	21950	21967.48	0.06	-2043	23216	22582	22166	21532	21116	22375	21325	70	6550	500	15360	50	1	13440822	2937	-18.30	1.91	12	0.14	-1194.00	11425.00	52200	20240308	-58.14	12060	20241209	81.18	23000	-5.00	20250214	15720	38.99	20250102	52200	-58.14	20240308	12060	81.18	20241209	5.99	N	200710	500	70 억	7807	N	N	1	N	N
74	20250217	160931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	-50	5	-0.23	8015467350	361570	39.04	22750	22800	21750	28600	15400	22000	22169.65	0.11	-7803	23600	22800	22200	21400	20800	22500	21100	70	6600	500	15400	50	1	13440822	2950	-18.38	1.92	12	2.69	-1194.00	11425.00	52200	20240308	-57.95	12060	20241209	82.01	23000	-4.57	20250214	15720	39.63	20250102	52200	-57.95	20240308	12060	82.01	20241209	6.01	N	200710	500	70 억	14819	N	N	1	N	N
75	20250217	150930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	-200	5	-0.91	7694356300	346903	37.45	22750	22800	21750	28600	15400	22000	22180.15	0.11	-6578	23600	22800	22200	21400	20800	22500	21100	70	6600	500	15400	50	1	13440822	2930	-18.26	1.91	12	2.58	-1194.00	11425.00	52200	20240308	-58.24	12060	20241209	80.76	23000	-5.22	20250214	15720	38.68	20250102	52200	-58.24	20240308	12060	80.76	20241209	6.01	N	200710	500	70 억	14819	N	N	1	N	N
76	20250217	140928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	0	3	0.00	6700158000	301449	32.54	22750	22800	21800	28600	15400	22000	22226.52	0.11	-655	23600	22800	22200	21400	20800	22500	21100	70	6600	500	15400	50	1	13440822	2957	-18.43	1.93	12	2.24	-1194.00	11425.00	52200	20240308	-57.85	12060	20241209	82.42	23000	-4.35	20250214	15720	39.95	20250102	52200	-57.85	20240308	12060	82.42	20241209	6.01	N	200710	500	70 억	14819	N	N	1	N	N
77	20250217	130932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	100	2	0.45	5840731550	262303	28.32	22750	22800	21950	28600	15400	22000	22267.14	0.11	-1023	23600	22800	22200	21400	20800	22500	21100	70	6600	500	15400	50	1	13440822	2970	-18.51	1.93	12	1.95	-1194.00	11425.00	52200	20240308	-57.66	12060	20241209	83.25	23000	-3.91	20250214	15720	40.59	20250102	52200	-57.66	20240308	12060	83.25	20241209	6.01	N	200710	500	70 억	14819	N	N	1	N	N
78	20250217	120932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22250	250	2	1.14	5165370450	231782	25.02	22750	22800	21950	28600	15400	22000	22285.50	0.11	74	23600	22800	22200	21400	20800	22500	21100	70	6600	500	15400	50	1	13440822	2991	-18.63	1.95	12	1.72	-1194.00	11425.00	52200	20240308	-57.38	12060	20241209	84.49	23000	-3.26	20250214	15720	41.54	20250102	52200	-57.38	20240308	12060	84.49	20241209	6.01	N	200710	500	70 억	14819	N	N	1	N	N
79	20250217	110930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22300	300	2	1.36	4548546900	204158	22.04	22750	22800	21950	28600	15400	22000	22279.57	0.11	4126	23600	22800	22200	21400	20800	22500	21100	70	6600	500	15400	50	1	13440822	2997	-18.68	1.95	12	1.52	-1194.00	11425.00	52200	20240308	-57.28	12060	20241209	84.91	23000	-3.04	20250214	15720	41.86	20250102	52200	-57.28	20240308	12060	84.91	20241209	6.01	N	200710	500	70 억	14819	N	N	1	N	N
80	20250217	100928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22250	250	2	1.14	3725894100	167128	18.04	22750	22800	21950	28600	15400	22000	22293.70	0.11	7763	23600	22800	22200	21400	20800	22500	21100	70	6600	500	15400	50	1	13440822	2991	-18.63	1.95	12	1.24	-1194.00	11425.00	52200	20240308	-57.38	12060	20241209	84.49	23000	-3.26	20250214	15720	41.54	20250102	52200	-57.38	20240308	12060	84.49	20241209	6.01	N	200710	500	70 억	14819	N	N	1	N	N
81	20250217	090930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	450	2	2.05	1562481500	69644	7.52	22750	22800	22000	28600	15400	22000	22435.41	0.11	2000	23600	22800	22200	21400	20800	22500	21100	70	6600	500	15400	50	1	13440822	3017	-18.80	1.96	12	0.52	-1194.00	11425.00	52200	20240308	-56.99	12060	20241209	86.15	23000	-2.39	20250214	15720	42.81	20250102	52200	-56.99	20240308	12060	86.15	20241209	6.01	N	200710	500	70 억	14819	N	N	1	N	N
82	20250214	160924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	700	2	3.29	20467707100	919384	101.86	23000	23000	21600	27650	14950	21300	22263.12	0.46	-46070	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2957	-18.43	1.93	12	6.84	-1194.00	11425.00	52200	20240308	-57.85	12060	20241209	82.42	23000	-4.35	20250214	15720	39.95	20250102	52200	-57.85	20240308	12060	82.42	20241209	5.88	N	200710	500	70 억	61463	N	N	1	N	N
83	20250214	150923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	850	2	3.99	19705478300	884764	98.03	23000	23000	21600	27650	14950	21300	22272.02	0.46	-48380	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2977	-18.55	1.94	12	6.58	-1194.00	11425.00	52200	20240308	-57.57	12060	20241209	83.67	23000	-3.70	20250214	15720	40.90	20250102	52200	-57.57	20240308	12060	83.67	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
84	20250214	140925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	500	2	2.35	15785756750	708258	78.47	23000	23000	21600	27650	14950	21300	22288.14	0.46	-48714	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2930	-18.26	1.91	12	5.27	-1194.00	11425.00	52200	20240308	-58.24	12060	20241209	80.76	23000	-5.22	20250214	15720	38.68	20250102	52200	-58.24	20240308	12060	80.76	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
85	20250214	130927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	450	2	2.11	14513012300	649702	71.98	23000	23000	21700	27650	14950	21300	22337.95	0.46	-50845	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2923	-18.22	1.90	12	4.83	-1194.00	11425.00	52200	20240308	-58.33	12060	20241209	80.35	23000	-5.43	20250214	15720	38.36	20250102	52200	-58.33	20240308	12060	80.35	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
86	20250214	120924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	650	2	3.05	13815854300	617786	68.45	23000	23000	21700	27650	14950	21300	22363.50	0.46	-45132	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2950	-18.38	1.92	12	4.60	-1194.00	11425.00	52200	20240308	-57.95	12060	20241209	82.01	23000	-4.57	20250214	15720	39.63	20250102	52200	-57.95	20240308	12060	82.01	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
87	20250214	110920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	600	2	2.82	13194313100	589495	65.31	23000	23000	21700	27650	14950	21300	22382.40	0.46	-43405	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2944	-18.34	1.92	12	4.39	-1194.00	11425.00	52200	20240308	-58.05	12060	20241209	81.59	23000	-4.78	20250214	15720	39.31	20250102	52200	-58.05	20240308	12060	81.59	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
88	20250214	100922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	700	2	3.29	11938163550	532204	58.96	23000	23000	21700	27650	14950	21300	22431.56	0.46	-38706	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2957	-18.43	1.93	12	3.96	-1194.00	11425.00	52200	20240308	-57.85	12060	20241209	82.42	23000	-4.35	20250214	15720	39.95	20250102	52200	-57.85	20240308	12060	82.42	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
89	20250214	090926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	1300	2	6.10	6637573350	292449	32.40	23000	23000	22300	27650	14950	21300	22696.52	0.46	-38667	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	3038	-18.93	1.98	12	2.18	-1194.00	11425.00	52200	20240308	-56.70	12060	20241209	87.40	23000	-1.74	20250214	15720	43.77	20250102	52200	-56.70	20240308	12060	87.40	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
90	20250213	160916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	1000	2	4.93	18673770750	865968	337.72	21200	22600	20700	26350	14250	20300	21564.84	0.38	12713	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2863	-17.84	1.86	12	6.44	-1194.00	11425.00	52200	20240308	-59.20	12060	20241209	76.62	22600	-5.75	20250213	15720	35.50	20250102	52200	-59.20	20240308	12060	76.62	20241209	5.89	N	200710	500	70 억	51448	N	N	31	N	N
91	20250213	150917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	950	2	4.68	18207949050	844097	329.19	21200	22600	20700	26350	14250	20300	21571.23	0.38	9667	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2856	-17.80	1.86	12	6.28	-1194.00	11425.00	52200	20240308	-59.29	12060	20241209	76.20	22600	-5.97	20250213	15720	35.18	20250102	52200	-59.29	20240308	12060	76.20	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
92	20250213	140915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	1100	2	5.42	17566581100	814033	317.47	21200	22600	20700	26350	14250	20300	21580.01	0.38	9240	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2876	-17.92	1.87	12	6.06	-1194.00	11425.00	52200	20240308	-59.00	12060	20241209	77.45	22600	-5.31	20250213	15720	36.13	20250102	52200	-59.00	20240308	12060	77.45	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
93	20250213	130916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	1100	2	5.42	16614551350	769666	300.17	21200	22600	20700	26350	14250	20300	21587.04	0.38	11778	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2876	-17.92	1.87	12	5.73	-1194.00	11425.00	52200	20240308	-59.00	12060	20241209	77.45	22600	-5.31	20250213	15720	36.13	20250102	52200	-59.00	20240308	12060	77.45	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
94	20250213	120915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	1100	2	5.42	15491842450	717380	279.78	21200	22600	20700	26350	14250	20300	21595.40	0.38	23612	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2876	-17.92	1.87	12	5.34	-1194.00	11425.00	52200	20240308	-59.00	12060	20241209	77.45	22600	-5.31	20250213	15720	36.13	20250102	52200	-59.00	20240308	12060	77.45	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
95	20250213	110915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	1150	2	5.67	13289834850	614940	239.82	21200	22600	20700	26350	14250	20300	21612.03	0.38	44939	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2883	-17.96	1.88	12	4.58	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22600	-5.09	20250213	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
96	20250213	100915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	1150	2	5.67	12016233850	555542	216.66	21200	22600	20700	26350	14250	20300	21630.23	0.38	50336	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2883	-17.96	1.88	12	4.13	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22600	-5.09	20250213	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
97	20250213	090911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	1600	2	7.88	5510355500	250941	97.87	21200	22600	21050	26350	14250	20300	21960.11	0.38	39884	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2944	-18.34	1.92	12	1.87	-1194.00	11425.00	52200	20240308	-58.05	12060	20241209	81.59	22600	-3.10	20250213	15720	39.31	20250102	52200	-58.05	20240308	12060	81.59	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
98	20250212	160909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	-900	5	-4.25	5190993600	250983	55.51	21350	21500	20300	27550	14850	21200	20683.01	0.23	20065	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2728	-17.00	1.78	12	1.87	-1194.00	11425.00	52200	20240308	-61.11	12060	20241209	68.33	22050	-7.94	20250210	15720	29.13	20250102	52200	-61.11	20240308	12060	68.33	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
99	20250212	150906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-750	5	-3.54	4675508200	225681	49.91	21350	21500	20400	27550	14850	21200	20716.27	0.23	10172	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2749	-17.13	1.79	12	1.68	-1194.00	11425.00	52200	20240308	-60.82	12060	20241209	69.57	22050	-7.26	20250210	15720	30.09	20250102	52200	-60.82	20240308	12060	69.57	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
100	20250212	140909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-650	5	-3.07	4088069450	196952	43.56	21350	21500	20400	27550	14850	21200	20755.56	0.23	6118	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2762	-17.21	1.80	12	1.47	-1194.00	11425.00	52200	20240308	-60.63	12060	20241209	70.40	22050	-6.80	20250210	15720	30.73	20250102	52200	-60.63	20240308	12060	70.40	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
101	20250212	130911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-700	5	-3.30	3648685900	175507	38.82	21350	21500	20450	27550	14850	21200	20788.24	0.23	1206	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2755	-17.17	1.79	12	1.31	-1194.00	11425.00	52200	20240308	-60.73	12060	20241209	69.98	22050	-7.03	20250210	15720	30.41	20250102	52200	-60.73	20240308	12060	69.98	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
102	20250212	120906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-600	5	-2.83	3088485200	148246	32.79	21350	21500	20500	27550	14850	21200	20832.29	0.23	6560	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2769	-17.25	1.80	12	1.10	-1194.00	11425.00	52200	20240308	-60.54	12060	20241209	70.81	22050	-6.58	20250210	15720	31.04	20250102	52200	-60.54	20240308	12060	70.81	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
103	20250212	110906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-350	5	-1.65	2518181900	120864	26.73	21350	21500	20500	27550	14850	21200	20833.34	0.23	10945	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2802	-17.46	1.82	12	0.90	-1194.00	11425.00	52200	20240308	-60.06	12060	20241209	72.89	22050	-5.44	20250210	15720	32.63	20250102	52200	-60.06	20240308	12060	72.89	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
104	20250212	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-650	5	-3.07	2052354650	98504	21.79	21350	21500	20500	27550	14850	21200	20833.40	0.23	6520	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2762	-17.21	1.80	12	0.73	-1194.00	11425.00	52200	20240308	-60.63	12060	20241209	70.40	22050	-6.80	20250210	15720	30.73	20250102	52200	-60.63	20240308	12060	70.40	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
105	20250212	090845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	-250	5	-1.18	463372050	21879	4.84	21350	21500	20850	27550	14850	21200	21178.36	0.23	-2440	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2816	-17.55	1.83	12	0.16	-1194.00	11425.00	52200	20240308	-59.87	12060	20241209	73.71	22050	-4.99	20250210	15720	33.27	20250102	52200	-59.87	20240308	12060	73.71	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
106	20250211	160911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	-550	5	-2.53	9605731400	445726	49.69	22000	22050	21100	28250	15250	21750	21551.14	0.44	-27695	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2849	-17.76	1.86	12	3.32	-1194.00	11425.00	52200	20240308	-59.39	12060	20241209	75.79	22050	0.00	20250210	15720	34.86	20250102	52200	-59.39	20240308	12060	75.79	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
107	20250211	150910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	-400	5	-1.84	9117659900	422750	47.13	22000	22050	21100	28250	15250	21750	21567.27	0.44	-30460	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2870	-17.88	1.87	12	3.15	-1194.00	11425.00	52200	20240308	-59.10	12060	20241209	77.03	22050	0.00	20250210	15720	35.81	20250102	52200	-59.10	20240308	12060	77.03	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
108	20250211	140910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	-100	5	-0.46	8143760750	377349	42.07	22000	22050	21100	28250	15250	21750	21581.27	0.44	-27869	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2910	-18.13	1.89	12	2.81	-1194.00	11425.00	52200	20240308	-58.52	12060	20241209	79.52	22050	0.00	20250210	15720	37.72	20250102	52200	-58.52	20240308	12060	79.52	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
109	20250211	130910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-300	5	-1.38	6626053350	307245	34.25	22000	22050	21100	28250	15250	21750	21565.71	0.44	-23218	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2883	-17.96	1.88	12	2.29	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22050	0.00	20250210	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
110	20250211	120908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-600	5	-2.76	6130672650	283990	31.66	22000	22050	21100	28250	15250	21750	21587.33	0.44	-22153	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2843	-17.71	1.85	12	2.11	-1194.00	11425.00	52200	20240308	-59.48	12060	20241209	75.37	22050	0.00	20250210	15720	34.54	20250102	52200	-59.48	20240308	12060	75.37	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
111	20250211	110910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	-400	5	-1.84	5396677950	249393	27.80	22000	22050	21250	28250	15250	21750	21639.02	0.44	-20109	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2870	-17.88	1.87	12	1.86	-1194.00	11425.00	52200	20240308	-59.10	12060	20241209	77.03	22050	0.00	20250210	15720	35.81	20250102	52200	-59.10	20240308	12060	77.03	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
112	20250211	100911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	0	3	0.00	4065626500	187368	20.89	22000	22050	21350	28250	15250	21750	21698.47	0.44	-17757	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2923	-18.22	1.90	12	1.39	-1194.00	11425.00	52200	20240308	-58.33	12060	20241209	80.35	22050	0.00	20250210	15720	38.36	20250102	52200	-58.33	20240308	12060	80.35	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
113	20250211	090913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-300	5	-1.38	1583332800	72692	8.10	22000	22050	21400	28250	15250	21750	21781.62	0.44	-12052	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2883	-17.96	1.88	12	0.54	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22050	0.00	20250210	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
114	20250210	160905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	1000	2	4.82	18860615980	885960	86.01	20200	22050	19990	26950	14550	20750	21286.42	1.10	-90802	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2923	-18.22	1.90	12	6.59	-1194.00	11425.00	52200	20240308	-58.33	12060	20241209	80.35	22050	-1.36	20250210	15720	38.36	20250102	52200	-58.33	20240308	12060	80.35	20241209	5.52	N	200710	500	70 억	148059	N	N	1	N	N
115	20250210	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	950	2	4.58	17843319380	839056	81.46	20200	22050	19990	26950	14550	20750	21265.99	1.10	-86220	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2917	-18.17	1.90	12	6.24	-1194.00	11425.00	52200	20240308	-58.43	12060	20241209	79.93	22050	-1.59	20250210	15720	38.04	20250102	52200	-58.43	20240308	12060	79.93	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
116	20250210	140903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	450	2	2.17	14296219180	674828	65.51	20200	22050	19990	26950	14550	20750	21185.02	1.10	-103010	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2849	-17.76	1.86	12	5.02	-1194.00	11425.00	52200	20240308	-59.39	12060	20241209	75.79	22050	-3.85	20250210	15720	34.86	20250102	52200	-59.39	20240308	12060	75.79	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
117	20250210	130906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	700	2	3.37	11677188480	552395	53.63	20200	22050	19990	26950	14550	20750	21139.25	1.10	-87450	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2883	-17.96	1.88	12	4.11	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22050	-2.72	20250210	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
118	20250210	120901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	50	2	0.24	5398711980	261865	25.42	20200	21150	19990	26950	14550	20750	20616.36	1.10	-31513	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2796	-17.42	1.82	12	1.95	-1194.00	11425.00	52200	20240308	-60.15	12060	20241209	72.47	21750	-4.37	20250106	15720	32.32	20250102	52200	-60.15	20240308	12060	72.47	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
119	20250210	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	150	2	0.72	4903337580	238141	23.12	20200	21150	19990	26950	14550	20750	20590.02	1.10	-31902	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2809	-17.50	1.83	12	1.77	-1194.00	11425.00	52200	20240308	-59.96	12060	20241209	73.30	21750	-3.91	20250106	15720	32.95	20250102	52200	-59.96	20240308	12060	73.30	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
120	20250210	100858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	0	3	0.00	3192455230	156233	15.17	20200	21000	19990	26950	14550	20750	20433.80	1.10	-28401	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2789	-17.38	1.82	12	1.16	-1194.00	11425.00	52200	20240308	-60.25	12060	20241209	72.06	21750	-4.60	20250106	15720	32.00	20250102	52200	-60.25	20240308	12060	72.06	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
121	20250210	090855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-300	5	-1.45	1157620630	57384	5.57	20200	20450	19990	26950	14550	20750	20172.57	1.10	-2353	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2749	-17.13	1.79	12	0.43	-1194.00	11425.00	52200	20240308	-60.82	12060	20241209	69.57	21750	-5.98	20250106	15720	30.09	20250102	52200	-60.82	20240308	12060	69.57	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
122	20250207	160849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	1550	2	8.07	20916399940	1017167	331.51	19200	21650	18700	24950	13440	19200	20563.32	0.58	70299	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2789	-17.38	1.82	12	7.57	-1194.00	11425.00	52200	20240308	-60.25	12060	20241209	72.06	21750	-4.60	20250106	15720	32.00	20250102	52200	-60.25	20240308	12060	72.06	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
123	20250207	150850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	1550	2	8.07	20165064540	980888	319.68	19200	21650	18700	24950	13440	19200	20557.97	0.58	62292	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2789	-17.38	1.82	12	7.30	-1194.00	11425.00	52200	20240308	-60.25	12060	20241209	72.06	21750	-4.60	20250106	15720	32.00	20250102	52200	-60.25	20240308	12060	72.06	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
124	20250207	140850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	1300	2	6.77	17108957090	832731	271.40	19200	21650	18700	24950	13440	19200	20545.60	0.58	109438	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2755	-17.17	1.79	12	6.20	-1194.00	11425.00	52200	20240308	-60.73	12060	20241209	69.98	21750	-5.75	20250106	15720	30.41	20250102	52200	-60.73	20240308	12060	69.98	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
125	20250207	130847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	1450	2	7.55	15903750940	773934	252.23	19200	21650	18700	24950	13440	19200	20549.24	0.58	90818	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2776	-17.29	1.81	12	5.76	-1194.00	11425.00	52200	20240308	-60.44	12060	20241209	71.23	21750	-5.06	20250106	15720	31.36	20250102	52200	-60.44	20240308	12060	71.23	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
126	20250207	120846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	1650	2	8.59	13689046190	666894	217.35	19200	21650	18700	24950	13440	19200	20526.57	0.58	74638	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2802	-17.46	1.82	12	4.96	-1194.00	11425.00	52200	20240308	-60.06	12060	20241209	72.89	21750	-4.14	20250106	15720	32.63	20250102	52200	-60.06	20240308	12060	72.89	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
127	20250207	110845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	1050	2	5.47	3687497040	189211	61.67	19200	20400	18700	24950	13440	19200	19488.81	0.58	26697	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2722	-16.96	1.77	12	1.41	-1194.00	11425.00	52200	20240308	-61.21	12060	20241209	67.91	21750	-6.90	20250106	15720	28.82	20250102	52200	-61.21	20240308	12060	67.91	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
128	20250207	100848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19000	-200	5	-1.04	1029182000	54482	17.76	19200	19200	18700	24950	13440	19200	18890.31	0.58	-7889	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	10	1	13440822	2554	-15.91	1.66	12	0.41	-1194.00	11425.00	52200	20240308	-63.60	12060	20241209	57.55	21750	-12.64	20250106	15720	20.87	20250102	52200	-63.60	20240308	12060	57.55	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
129	20250207	090853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18950	-250	5	-1.30	271019130	14319	4.67	19200	19200	18700	24950	13440	19200	18927.22	0.58	-3262	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	10	1	13440822	2547	-15.87	1.66	12	0.11	-1194.00	11425.00	52200	20240308	-63.70	12060	20241209	57.13	21750	-12.87	20250106	15720	20.55	20250102	52200	-63.70	20240308	12060	57.13	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
130	20250206	160826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	-90	5	-0.47	5789638370	303184	67.50	19680	19840	18600	25050	13510	19290	19095.53	0.73	-20899	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2581	-16.08	1.68	12	2.26	-1194.00	11425.00	52200	20240308	-63.22	12060	20241209	59.20	21750	-11.72	20250106	15720	22.14	20250102	52200	-63.22	20240308	12060	59.20	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
131	20250206	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19160	-130	5	-0.67	5570449600	291745	64.96	19680	19840	18600	25050	13510	19290	19093.02	0.73	-22910	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2575	-16.05	1.68	12	2.17	-1194.00	11425.00	52200	20240308	-63.30	12060	20241209	58.87	21750	-11.91	20250106	15720	21.88	20250102	52200	-63.30	20240308	12060	58.87	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
132	20250206	140831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18890	-400	5	-2.07	3966245710	206976	46.08	19680	19840	18800	25050	13510	19290	19162.34	0.73	-27490	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2539	-15.82	1.65	12	1.54	-1194.00	11425.00	52200	20240308	-63.81	12060	20241209	56.63	21750	-13.15	20250106	15720	20.17	20250102	52200	-63.81	20240308	12060	56.63	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
133	20250206	130827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	-280	5	-1.45	3696560630	192736	42.91	19680	19840	18800	25050	13510	19290	19178.94	0.73	-21646	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2555	-15.92	1.66	12	1.43	-1194.00	11425.00	52200	20240308	-63.58	12060	20241209	57.63	21750	-12.60	20250106	15720	20.93	20250102	52200	-63.58	20240308	12060	57.63	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
134	20250206	120825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	-330	5	-1.71	3326873820	173216	38.57	19680	19840	18800	25050	13510	19290	19206.12	0.73	-17194	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2548	-15.88	1.66	12	1.29	-1194.00	11425.00	52200	20240308	-63.68	12060	20241209	57.21	21750	-12.83	20250106	15720	20.61	20250102	52200	-63.68	20240308	12060	57.21	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
135	20250206	110820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18880	-410	5	-2.13	2880116160	149660	33.32	19680	19840	18800	25050	13510	19290	19244.15	0.73	-10303	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2538	-15.81	1.65	12	1.11	-1194.00	11425.00	52200	20240308	-63.83	12060	20241209	56.55	21750	-13.20	20250106	15720	20.10	20250102	52200	-63.83	20240308	12060	56.55	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
136	20250206	100821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	-280	5	-1.45	1963192100	101110	22.51	19680	19840	18970	25050	13510	19290	19417.41	0.73	-14117	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2555	-15.92	1.66	12	0.75	-1194.00	11425.00	52200	20240308	-63.58	12060	20241209	57.63	21750	-12.60	20250106	15720	20.93	20250102	52200	-63.58	20240308	12060	57.63	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
137	20250206	090832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19500	210	2	1.09	858655520	43704	9.73	19680	19840	19450	25050	13510	19290	19653.74	0.73	-18083	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2621	-16.33	1.71	12	0.33	-1194.00	11425.00	52200	20240308	-62.64	12060	20241209	61.69	21750	-10.34	20250106	15720	24.05	20250102	52200	-62.64	20240308	12060	61.69	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
138	20250205	160818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	1140	2	6.28	8519132510	444335	97.62	18680	19600	18620	23550	12710	18150	19172.51	1.02	-39507	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2593	-16.16	1.69	12	3.31	-1194.00	11425.00	52200	20240308	-63.05	12060	20241209	59.95	21750	-11.31	20250106	15720	22.71	20250102	52200	-63.05	20240308	12060	59.95	20241209	6.08	N	200710	500	70 억	137509	N	N	8	N	N
139	20250205	150821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19130	980	2	5.40	8083988640	421678	92.64	18680	19600	18620	23550	12710	18150	19171.00	1.02	-41264	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2571	-16.02	1.67	12	3.14	-1194.00	11425.00	52200	20240308	-63.35	12060	20241209	58.62	21750	-12.05	20250106	15720	21.69	20250102	52200	-63.35	20240308	12060	58.62	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
140	20250205	140820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19080	930	2	5.12	7771253600	405322	89.05	18680	19600	18620	23550	12710	18150	19173.04	1.02	-42936	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2565	-15.98	1.67	12	3.02	-1194.00	11425.00	52200	20240308	-63.45	12060	20241209	58.21	21750	-12.28	20250106	15720	21.37	20250102	52200	-63.45	20240308	12060	58.21	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
141	20250205	130819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19030	880	2	4.85	7455371500	388772	85.41	18680	19600	18620	23550	12710	18150	19176.72	1.02	-43539	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2558	-15.94	1.67	12	2.89	-1194.00	11425.00	52200	20240308	-63.54	12060	20241209	57.79	21750	-12.51	20250106	15720	21.06	20250102	52200	-63.54	20240308	12060	57.79	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
142	20250205	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	1050	2	5.79	7053731590	367775	80.80	18680	19600	18620	23550	12710	18150	19179.48	1.02	-37875	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2581	-16.08	1.68	12	2.74	-1194.00	11425.00	52200	20240308	-63.22	12060	20241209	59.20	21750	-11.72	20250106	15720	22.14	20250102	52200	-63.22	20240308	12060	59.20	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
143	20250205	110819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19220	1070	2	5.90	6546170380	341408	75.01	18680	19600	18620	23550	12710	18150	19174.04	1.02	-45505	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2583	-16.10	1.68	12	2.54	-1194.00	11425.00	52200	20240308	-63.18	12060	20241209	59.37	21750	-11.63	20250106	15720	22.26	20250102	52200	-63.18	20240308	12060	59.37	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
144	20250205	100829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18930	780	2	4.30	4559716410	238753	52.45	18680	19470	18620	23550	12710	18150	19098.05	1.02	-61428	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2544	-15.85	1.66	12	1.78	-1194.00	11425.00	52200	20240308	-63.74	12060	20241209	56.97	21750	-12.97	20250106	15720	20.42	20250102	52200	-63.74	20240308	12060	56.97	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
145	20250205	090832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19040	890	2	4.90	2481156690	130162	28.60	18680	19430	18620	23550	12710	18150	19062.07	1.02	-40719	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2559	-15.95	1.67	12	0.97	-1194.00	11425.00	52200	20240308	-63.52	12060	20241209	57.88	21750	-12.46	20250106	15720	21.12	20250102	52200	-63.52	20240308	12060	57.88	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
146	20250204	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18150	1670	2	10.13	8132943490	452066	143.36	16780	18550	16740	21400	11540	16480	17990.32	0.66	48738	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2440	-15.20	1.59	12	3.36	-1194.00	11425.00	52200	20240308	-65.23	12060	20241209	50.50	21750	-16.55	20250106	15720	15.46	20250102	52200	-65.23	20240308	12060	50.50	20241209	6.22	N	200710	500	70 억	88674	N	N	1	N	N
147	20250204	150813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18060	1580	2	9.59	7827820770	435210	138.02	16780	18550	16740	21400	11540	16480	17986.31	0.66	50790	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2427	-15.13	1.58	12	3.24	-1194.00	11425.00	52200	20240308	-65.40	12060	20241209	49.75	21750	-16.97	20250106	15720	14.89	20250102	52200	-65.40	20240308	12060	49.75	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
148	20250204	140811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18230	1750	2	10.62	7042137440	391614	124.19	16780	18550	16740	21400	11540	16480	17982.34	0.66	45866	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2450	-15.27	1.60	12	2.91	-1194.00	11425.00	52200	20240308	-65.08	12060	20241209	51.16	21750	-16.18	20250106	15720	15.97	20250102	52200	-65.08	20240308	12060	51.16	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
149	20250204	130814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18540	2060	2	12.50	6257236240	348716	110.59	16780	18550	16740	21400	11540	16480	17943.65	0.66	55347	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2492	-15.53	1.62	12	2.59	-1194.00	11425.00	52200	20240308	-64.48	12060	20241209	53.73	21750	-14.76	20250106	15720	17.94	20250102	52200	-64.48	20240308	12060	53.73	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
150	20250204	120822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	1620	2	9.83	4512899380	253518	80.40	16780	18300	16740	21400	11540	16480	17801.10	0.66	33886	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2433	-15.16	1.58	12	1.89	-1194.00	11425.00	52200	20240308	-65.33	12060	20241209	50.08	21750	-16.78	20250106	15720	15.14	20250102	52200	-65.33	20240308	12060	50.08	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
151	20250204	110803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17940	1460	2	8.86	4267164130	239914	76.08	16780	18300	16740	21400	11540	16480	17786.22	0.66	28437	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2411	-15.03	1.57	12	1.78	-1194.00	11425.00	52200	20240308	-65.63	12060	20241209	48.76	21750	-17.52	20250106	15720	14.12	20250102	52200	-65.63	20240308	12060	48.76	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
152	20250204	100809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18030	1550	2	9.41	3294691100	186067	59.01	16780	18200	16740	21400	11540	16480	17707.01	0.66	15353	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2423	-15.10	1.58	12	1.38	-1194.00	11425.00	52200	20240308	-65.46	12060	20241209	49.50	21750	-17.10	20250106	15720	14.69	20250102	52200	-65.46	20240308	12060	49.50	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
153	20250204	090810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16850	370	2	2.25	302535910	17945	5.69	16780	17050	16740	21400	11540	16480	16859.06	0.66	4157	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2265	-14.11	1.47	12	0.13	-1194.00	11425.00	52200	20240308	-67.72	12060	20241209	39.72	21750	-22.53	20250106	15720	7.19	20250102	52200	-67.72	20240308	12060	39.72	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History