KissMeData/073490/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	-800	5	-3.61	972198000	45721	201.58	21050	22000	21000	28750	15550	22150	21263.69	2.96	-4506	22616	22382	22216	21982	21816	22350	21950	38	6600	500	16390	50	1	7603846	1623	14.93	0.98	12	0.60	1430.00	21824.00	30350	20240328	-29.65	15250	20240906	40.00	23900	-10.67	20250207	19600	8.93	20250114	30350	-29.65	20240328	15250	40.00	20240906	2.03	N	073490	500	38 억	225073	N	N	10	N	N
3	20250228	150706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-1000	5	-4.51	913605450	42951	189.37	21050	22000	21000	28750	15550	22150	21270.88	2.96	-4028	22616	22382	22216	21982	21816	22350	21950	38	6600	500	16390	50	1	7603846	1608	14.79	0.97	12	0.56	1430.00	21824.00	30350	20240328	-30.31	15250	20240906	38.69	23900	-11.51	20250207	19600	7.91	20250114	30350	-30.31	20240328	15250	38.69	20240906	2.03	N	073490	500	38 억	225073	N	N	8	N	N
4	20250228	140707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	-950	5	-4.29	846513050	39779	175.38	21050	22000	21000	28750	15550	22150	21280.40	2.96	-2350	22616	22382	22216	21982	21816	22350	21950	38	6600	500	16390	50	1	7603846	1612	14.83	0.97	12	0.52	1430.00	21824.00	30350	20240328	-30.15	15250	20240906	39.02	23900	-11.30	20250207	19600	8.16	20250114	30350	-30.15	20240328	15250	39.02	20240906	2.03	N	073490	500	38 억	225073	N	N	8	N	N
5	20250228	130704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-1100	5	-4.97	785105000	36882	162.61	21050	22000	21000	28750	15550	22150	21286.94	2.96	-2316	22616	22382	22216	21982	21816	22350	21950	38	6600	500	16390	50	1	7603846	1601	14.72	0.96	12	0.49	1430.00	21824.00	30350	20240328	-30.64	15250	20240906	38.03	23900	-11.92	20250207	19600	7.40	20250114	30350	-30.64	20240328	15250	38.03	20240906	2.03	N	073490	500	38 억	225073	N	N	8	N	N
6	20250228	120701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	-950	5	-4.29	688085550	32278	142.31	21050	22000	21050	28750	15550	22150	21317.48	2.96	-2866	22616	22382	22216	21982	21816	22350	21950	38	6600	500	16390	50	1	7603846	1612	14.83	0.97	12	0.42	1430.00	21824.00	30350	20240328	-30.15	15250	20240906	39.02	23900	-11.30	20250207	19600	8.16	20250114	30350	-30.15	20240328	15250	39.02	20240906	2.03	N	073490	500	38 억	225073	N	N	8	N	N
7	20250228	110702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	-750	5	-3.39	422856200	19767	87.15	21050	22000	21050	28750	15550	22150	21392.03	2.96	-2283	22616	22382	22216	21982	21816	22350	21950	38	6600	500	16390	50	1	7603846	1627	14.97	0.98	12	0.26	1430.00	21824.00	30350	20240328	-29.49	15250	20240906	40.33	23900	-10.46	20250207	19600	9.18	20250114	30350	-29.49	20240328	15250	40.33	20240906	2.03	N	073490	500	38 억	225073	N	N	8	N	N
8	20250228	100701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-700	5	-3.16	305922050	14314	63.11	21050	22000	21050	28750	15550	22150	21372.23	2.96	233	22616	22382	22216	21982	21816	22350	21950	38	6600	500	16390	50	1	7603846	1631	15.00	0.98	12	0.19	1430.00	21824.00	30350	20240328	-29.32	15250	20240906	40.66	23900	-10.25	20250207	19600	9.44	20250114	30350	-29.32	20240328	15250	40.66	20240906	2.03	N	073490	500	38 억	225073	N	N	8	N	N
9	20250228	090704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	-600	5	-2.71	97693250	4614	20.34	21050	22000	21050	28750	15550	22150	21173.22	2.96	210	22616	22382	22216	21982	21816	22350	21950	38	6600	500	16390	50	1	7603846	1639	15.07	0.99	12	0.06	1430.00	21824.00	30350	20240328	-29.00	15250	20240906	41.31	23900	-9.83	20250207	19600	9.95	20250114	30350	-29.00	20240328	15250	41.31	20240906	2.03	N	073490	500	38 억	225073	N	N	8	N	N
10	20250227	160657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	100	2	0.45	494895350	22297	64.22	22150	22450	22050	28650	15450	22050	22195.61	2.97	-44	22416	22232	22016	21832	21616	22325	21925	38	6600	500	16310	50	1	7603846	1684	15.49	1.01	12	0.29	1430.00	21824.00	30350	20240328	-27.02	15250	20240906	45.25	23900	-7.32	20250207	19600	13.01	20250114	30350	-27.02	20240328	15250	45.25	20240906	2.07	N	073490	500	38 억	225518	N	N	8	N	N
11	20250227	150655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	50	2	0.23	479368250	21595	62.20	22150	22450	22050	28650	15450	22050	22198.11	2.97	47	22416	22232	22016	21832	21616	22325	21925	38	6600	500	16310	50	1	7603846	1680	15.45	1.01	12	0.28	1430.00	21824.00	30350	20240328	-27.18	15250	20240906	44.92	23900	-7.53	20250207	19600	12.76	20250114	30350	-27.18	20240328	15250	44.92	20240906	2.07	N	073490	500	38 억	225518	N	N	4	N	N
12	20250227	140658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22050	0	3	0.00	446191250	20094	57.88	22150	22450	22050	28650	15450	22050	22205.20	2.97	106	22416	22232	22016	21832	21616	22325	21925	38	6600	500	16310	50	1	7603846	1677	15.42	1.01	12	0.26	1430.00	21824.00	30350	20240328	-27.35	15250	20240906	44.59	23900	-7.74	20250207	19600	12.50	20250114	30350	-27.35	20240328	15250	44.59	20240906	2.07	N	073490	500	38 억	225518	N	N	4	N	N
13	20250227	130657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	50	2	0.23	398981750	17957	51.72	22150	22450	22050	28650	15450	22050	22218.73	2.97	1003	22416	22232	22016	21832	21616	22325	21925	38	6600	500	16310	50	1	7603846	1680	15.45	1.01	12	0.24	1430.00	21824.00	30350	20240328	-27.18	15250	20240906	44.92	23900	-7.53	20250207	19600	12.76	20250114	30350	-27.18	20240328	15250	44.92	20240906	2.07	N	073490	500	38 억	225518	N	N	4	N	N
14	20250227	120654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	150	2	0.68	367075150	16513	47.56	22150	22450	22050	28650	15450	22050	22229.46	2.97	1305	22416	22232	22016	21832	21616	22325	21925	38	6600	500	16310	50	1	7603846	1688	15.52	1.02	12	0.22	1430.00	21824.00	30350	20240328	-26.85	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.07	N	073490	500	38 억	225518	N	N	4	N	N
15	20250227	110700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	50	2	0.23	235741900	10601	30.53	22150	22350	22100	28650	15450	22050	22237.70	2.97	1479	22416	22232	22016	21832	21616	22325	21925	38	6600	500	16310	50	1	7603846	1680	15.45	1.01	12	0.14	1430.00	21824.00	30350	20240328	-27.18	15250	20240906	44.92	23900	-7.53	20250207	19600	12.76	20250114	30350	-27.18	20240328	15250	44.92	20240906	2.07	N	073490	500	38 억	225518	N	N	4	N	N
16	20250227	100719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22350	300	2	1.36	151150450	6796	19.57	22150	22350	22100	28650	15450	22050	22241.09	2.97	1827	22416	22232	22016	21832	21616	22325	21925	38	6600	500	16310	50	1	7603846	1699	15.63	1.02	12	0.09	1430.00	21824.00	30350	20240328	-26.36	15250	20240906	46.56	23900	-6.49	20250207	19600	14.03	20250114	30350	-26.36	20240328	15250	46.56	20240906	2.07	N	073490	500	38 억	225518	N	N	4	N	N
17	20250227	090720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	150	2	0.68	19296300	871	2.51	22150	22200	22100	28650	15450	22050	22154.19	2.97	250	22416	22232	22016	21832	21616	22325	21925	38	6600	500	16310	50	1	7603846	1688	15.52	1.02	12	0.01	1430.00	21824.00	30350	20240328	-26.85	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.07	N	073490	500	38 억	225518	N	N	4	N	N
18	20250226	160656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22050	-150	5	-0.68	760833300	34593	65.69	22000	22200	21800	28850	15550	22200	21993.81	3.02	-3852	22866	22532	22266	21932	21666	22500	21900	38	6650	500	16420	50	1	7603846	1677	15.42	1.01	12	0.45	1430.00	21824.00	30350	20240328	-27.35	15250	20240906	44.59	23900	-7.74	20250207	19600	12.50	20250114	30350	-27.35	20240328	15250	44.59	20240906	2.10	N	073490	500	38 억	229370	N	N	4	N	N
19	20250226	150659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	-250	5	-1.13	714598200	32490	61.69	22000	22200	21800	28850	15550	22200	21994.40	3.02	-3829	22866	22532	22266	21932	21666	22500	21900	38	6650	500	16420	50	1	7603846	1669	15.35	1.01	12	0.43	1430.00	21824.00	30350	20240328	-27.68	15250	20240906	43.93	23900	-8.16	20250207	19600	11.99	20250114	30350	-27.68	20240328	15250	43.93	20240906	2.10	N	073490	500	38 억	229370	N	N	2	N	N
20	20250226	140658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	-200	5	-0.90	608395300	27653	52.51	22000	22200	21800	28850	15550	22200	22001.06	3.02	-5103	22866	22532	22266	21932	21666	22500	21900	38	6650	500	16420	50	1	7603846	1673	15.38	1.01	12	0.36	1430.00	21824.00	30350	20240328	-27.51	15250	20240906	44.26	23900	-7.95	20250207	19600	12.24	20250114	30350	-27.51	20240328	15250	44.26	20240906	2.10	N	073490	500	38 억	229370	N	N	2	N	N
21	20250226	130656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	-50	5	-0.23	474408350	21559	40.94	22000	22200	21800	28850	15550	22200	22005.12	3.02	-2341	22866	22532	22266	21932	21666	22500	21900	38	6650	500	16420	50	1	7603846	1684	15.49	1.01	12	0.28	1430.00	21824.00	30350	20240328	-27.02	15250	20240906	45.25	23900	-7.32	20250207	19600	13.01	20250114	30350	-27.02	20240328	15250	45.25	20240906	2.10	N	073490	500	38 억	229370	N	N	2	N	N
22	20250226	120657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	-50	5	-0.23	377534450	17178	32.62	22000	22200	21800	28850	15550	22200	21977.79	3.02	-635	22866	22532	22266	21932	21666	22500	21900	38	6650	500	16420	50	1	7603846	1684	15.49	1.01	12	0.23	1430.00	21824.00	30350	20240328	-27.02	15250	20240906	45.25	23900	-7.32	20250207	19600	13.01	20250114	30350	-27.02	20240328	15250	45.25	20240906	2.10	N	073490	500	38 억	229370	N	N	2	N	N
23	20250226	110656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	-100	5	-0.45	321946400	14657	27.83	22000	22200	21800	28850	15550	22200	21965.37	3.02	-25	22866	22532	22266	21932	21666	22500	21900	38	6650	500	16420	50	1	7603846	1680	15.45	1.01	12	0.19	1430.00	21824.00	30350	20240328	-27.18	15250	20240906	44.92	23900	-7.53	20250207	19600	12.76	20250114	30350	-27.18	20240328	15250	44.92	20240906	2.10	N	073490	500	38 억	229370	N	N	2	N	N
24	20250226	100655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	-100	5	-0.45	288881850	13162	24.99	22000	22200	21800	28850	15550	22200	21948.17	3.02	44	22866	22532	22266	21932	21666	22500	21900	38	6650	500	16420	50	1	7603846	1680	15.45	1.01	12	0.17	1430.00	21824.00	30350	20240328	-27.18	15250	20240906	44.92	23900	-7.53	20250207	19600	12.76	20250114	30350	-27.18	20240328	15250	44.92	20240906	2.10	N	073490	500	38 억	229370	N	N	2	N	N
25	20250226	090701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	-200	5	-0.90	36834450	1677	3.18	22000	22200	21850	28850	15550	22200	21964.49	3.02	-945	22866	22532	22266	21932	21666	22500	21900	38	6650	500	16420	50	1	7603846	1673	15.38	1.01	12	0.02	1430.00	21824.00	30350	20240328	-27.51	15250	20240906	44.26	23900	-7.95	20250207	19600	12.24	20250114	30350	-27.51	20240328	15250	44.26	20240906	2.10	N	073490	500	38 억	229370	N	N	2	N	N
26	20250225	160652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	500	2	2.30	1165414800	52306	180.06	22200	22600	22000	28200	15200	21700	22282.23	2.93	6251	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7603846	1688	15.52	1.02	12	0.69	1430.00	21824.00	30350	20240328	-26.85	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.12	N	073490	500	38 억	223115	N	N	2	N	N
27	20250225	150653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	500	2	2.30	1112103950	49903	171.78	22200	22600	22000	28200	15200	21700	22286.62	2.93	6052	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7603846	1688	15.52	1.02	12	0.66	1430.00	21824.00	30350	20240328	-26.85	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.12	N	073490	500	38 억	223115	N	N	12	N	N
28	20250225	140651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	500	2	2.30	1057923100	47458	163.37	22200	22600	22000	28200	15200	21700	22293.16	2.93	6344	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7603846	1688	15.52	1.02	12	0.62	1430.00	21824.00	30350	20240328	-26.85	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.12	N	073490	500	38 억	223115	N	N	12	N	N
29	20250225	130654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22250	550	2	2.53	949468750	42582	146.58	22200	22600	22000	28200	15200	21700	22298.98	2.93	8100	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7603846	1692	15.56	1.02	12	0.56	1430.00	21824.00	30350	20240328	-26.69	15250	20240906	45.90	23900	-6.90	20250207	19600	13.52	20250114	30350	-26.69	20240328	15250	45.90	20240906	2.12	N	073490	500	38 억	223115	N	N	12	N	N
30	20250225	120650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22300	600	2	2.76	916915100	41118	141.54	22200	22600	22000	28200	15200	21700	22301.23	2.93	8168	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7603846	1696	15.59	1.02	12	0.54	1430.00	21824.00	30350	20240328	-26.52	15250	20240906	46.23	23900	-6.69	20250207	19600	13.78	20250114	30350	-26.52	20240328	15250	46.23	20240906	2.12	N	073490	500	38 억	223115	N	N	12	N	N
31	20250225	110652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	700	2	3.23	797510150	35759	123.09	22200	22600	22000	28200	15200	21700	22304.24	2.93	5564	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7603846	1703	15.66	1.03	12	0.47	1430.00	21824.00	30350	20240328	-26.19	15250	20240906	46.89	23900	-6.28	20250207	19600	14.29	20250114	30350	-26.19	20240328	15250	46.89	20240906	2.12	N	073490	500	38 억	223115	N	N	12	N	N
32	20250225	100650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	800	2	3.69	698406000	31342	107.89	22200	22600	22000	28200	15200	21700	22285.46	2.93	5452	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7603846	1711	15.73	1.03	12	0.41	1430.00	21824.00	30350	20240328	-25.86	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.12	N	073490	500	38 억	223115	N	N	12	N	N
33	20250225	090655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	500	2	2.30	300241750	13435	46.25	22200	22600	22050	28200	15200	21700	22353.13	2.93	-638	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7603846	1688	15.52	1.02	12	0.18	1430.00	21824.00	30350	20240328	-26.85	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.12	N	073490	500	38 억	223115	N	N	12	N	N
34	20250224	160647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-550	5	-2.47	629032350	28977	107.87	22000	22000	21500	28900	15600	22250	21707.97	2.97	-2819	22750	22500	22150	21900	21550	22625	22025	38	6650	500	16460	50	1	7603846	1650	15.17	0.99	12	0.38	1430.00	21824.00	30350	20240328	-28.50	15250	20240906	42.30	23900	-9.21	20250207	19600	10.71	20250114	30350	-28.50	20240328	15250	42.30	20240906	2.10	N	073490	500	38 억	225812	N	N	12	N	N
35	20250224	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-550	5	-2.47	600431800	27655	102.95	22000	22000	21500	28900	15600	22250	21711.47	2.97	-2823	22750	22500	22150	21900	21550	22625	22025	38	6650	500	16460	50	1	7603846	1650	15.17	0.99	12	0.36	1430.00	21824.00	30350	20240328	-28.50	15250	20240906	42.30	23900	-9.21	20250207	19600	10.71	20250114	30350	-28.50	20240328	15250	42.30	20240906	2.10	N	073490	500	38 억	225812	N	N	11	N	N
36	20250224	140645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-550	5	-2.47	436232200	20070	74.71	22000	22000	21500	28900	15600	22250	21735.48	2.97	-2901	22750	22500	22150	21900	21550	22625	22025	38	6650	500	16460	50	1	7603846	1650	15.17	0.99	12	0.26	1430.00	21824.00	30350	20240328	-28.50	15250	20240906	42.30	23900	-9.21	20250207	19600	10.71	20250114	30350	-28.50	20240328	15250	42.30	20240906	2.10	N	073490	500	38 억	225812	N	N	11	N	N
37	20250224	130648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	-450	5	-2.02	388466100	17872	66.53	22000	22000	21500	28900	15600	22250	21735.96	2.97	-2667	22750	22500	22150	21900	21550	22625	22025	38	6650	500	16460	50	1	7603846	1658	15.24	1.00	12	0.24	1430.00	21824.00	30350	20240328	-28.17	15250	20240906	42.95	23900	-8.79	20250207	19600	11.22	20250114	30350	-28.17	20240328	15250	42.95	20240906	2.10	N	073490	500	38 억	225812	N	N	11	N	N
38	20250224	120645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	-400	5	-1.80	340337650	15666	58.32	22000	22000	21500	28900	15600	22250	21724.54	2.97	-2642	22750	22500	22150	21900	21550	22625	22025	38	6650	500	16460	50	1	7603846	1661	15.28	1.00	12	0.21	1430.00	21824.00	30350	20240328	-28.01	15250	20240906	43.28	23900	-8.58	20250207	19600	11.48	20250114	30350	-28.01	20240328	15250	43.28	20240906	2.10	N	073490	500	38 억	225812	N	N	11	N	N
39	20250224	110643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-550	5	-2.47	307099150	14142	52.64	22000	22000	21500	28900	15600	22250	21715.32	2.97	-2429	22750	22500	22150	21900	21550	22625	22025	38	6650	500	16460	50	1	7603846	1650	15.17	0.99	12	0.19	1430.00	21824.00	30350	20240328	-28.50	15250	20240906	42.30	23900	-9.21	20250207	19600	10.71	20250114	30350	-28.50	20240328	15250	42.30	20240906	2.10	N	073490	500	38 억	225812	N	N	11	N	N
40	20250224	100643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	-600	5	-2.70	282148200	12991	48.36	22000	22000	21500	28900	15600	22250	21718.66	2.97	-2511	22750	22500	22150	21900	21550	22625	22025	38	6650	500	16460	50	1	7603846	1646	15.14	0.99	12	0.17	1430.00	21824.00	30350	20240328	-28.67	15250	20240906	41.97	23900	-9.41	20250207	19600	10.46	20250114	30350	-28.67	20240328	15250	41.97	20240906	2.10	N	073490	500	38 억	225812	N	N	11	N	N
41	20250224	090648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-550	5	-2.47	52418400	2405	8.95	22000	22000	21700	28900	15600	22250	21795.21	2.97	63	22750	22500	22150	21900	21550	22625	22025	38	6650	500	16460	50	1	7603846	1650	15.17	0.99	12	0.03	1430.00	21824.00	30350	20240328	-28.50	15250	20240906	42.30	23900	-9.21	20250207	19600	10.71	20250114	30350	-28.50	20240328	15250	42.30	20240906	2.10	N	073490	500	38 억	225812	N	N	11	N	N
42	20250221	160642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22250	350	2	1.60	593694400	26758	48.14	21900	22400	21800	28450	15350	21900	22187.25	2.88	6675	22966	22432	22066	21532	21166	22250	21350	38	6550	500	16200	50	1	7603846	1692	15.56	1.02	12	0.35	1430.00	21824.00	30350	20240328	-26.69	15250	20240906	45.90	23900	-6.90	20250207	19600	13.52	20250114	30350	-26.69	20240328	15250	45.90	20240906	2.10	N	073490	500	38 억	219162	N	N	11	N	N
43	20250221	150645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	250	2	1.14	565755050	25501	45.88	21900	22400	21800	28450	15350	21900	22185.60	2.88	6402	22966	22432	22066	21532	21166	22250	21350	38	6550	500	16200	50	1	7603846	1684	15.49	1.01	12	0.34	1430.00	21824.00	30350	20240328	-27.02	15250	20240906	45.25	23900	-7.32	20250207	19600	13.01	20250114	30350	-27.02	20240328	15250	45.25	20240906	2.10	N	073490	500	38 억	219162	N	N	31	N	N
44	20250221	140644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22050	150	2	0.68	446159800	20129	36.21	21900	22400	21800	28450	15350	21900	22165.03	2.88	2356	22966	22432	22066	21532	21166	22250	21350	38	6550	500	16200	50	1	7603846	1677	15.42	1.01	12	0.26	1430.00	21824.00	30350	20240328	-27.35	15250	20240906	44.59	23900	-7.74	20250207	19600	12.50	20250114	30350	-27.35	20240328	15250	44.59	20240906	2.10	N	073490	500	38 억	219162	N	N	31	N	N
45	20250221	130643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22350	450	2	2.05	296829700	13415	24.13	21900	22400	21800	28450	15350	21900	22126.70	2.88	1480	22966	22432	22066	21532	21166	22250	21350	38	6550	500	16200	50	1	7603846	1699	15.63	1.02	12	0.18	1430.00	21824.00	30350	20240328	-26.36	15250	20240906	46.56	23900	-6.49	20250207	19600	14.03	20250114	30350	-26.36	20240328	15250	46.56	20240906	2.10	N	073490	500	38 억	219162	N	N	31	N	N
46	20250221	120644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22100	200	2	0.91	202056750	9160	16.48	21900	22200	21800	28450	15350	21900	22058.60	2.88	339	22966	22432	22066	21532	21166	22250	21350	38	6550	500	16200	50	1	7603846	1680	15.45	1.01	12	0.12	1430.00	21824.00	30350	20240328	-27.18	15250	20240906	44.92	23900	-7.53	20250207	19600	12.76	20250114	30350	-27.18	20240328	15250	44.92	20240906	2.10	N	073490	500	38 억	219162	N	N	31	N	N
47	20250221	110641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	300	2	1.37	185290800	8403	15.12	21900	22200	21800	28450	15350	21900	22050.55	2.88	389	22966	22432	22066	21532	21166	22250	21350	38	6550	500	16200	50	1	7603846	1688	15.52	1.02	12	0.11	1430.00	21824.00	30350	20240328	-26.85	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.10	N	073490	500	38 억	219162	N	N	31	N	N
48	20250221	100643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	100	2	0.46	141856950	6438	11.58	21900	22200	21800	28450	15350	21900	22034.32	2.88	472	22966	22432	22066	21532	21166	22250	21350	38	6550	500	16200	50	1	7603846	1673	15.38	1.01	12	0.08	1430.00	21824.00	30350	20240328	-27.51	15250	20240906	44.26	23900	-7.95	20250207	19600	12.24	20250114	30350	-27.51	20240328	15250	44.26	20240906	2.10	N	073490	500	38 억	219162	N	N	31	N	N
49	20250221	090644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	0	3	0.00	16323400	747	1.34	21900	21900	21800	28450	15350	21900	21851.94	2.88	24	22966	22432	22066	21532	21166	22250	21350	38	6550	500	16200	50	1	7603846	1665	15.31	1.00	12	0.01	1430.00	21824.00	30350	20240328	-27.84	15250	20240906	43.61	23900	-8.37	20250207	19600	11.73	20250114	30350	-27.84	20240328	15250	43.61	20240906	2.10	N	073490	500	38 억	219162	N	N	31	N	N
50	20250220	160639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	-700	5	-3.10	1222010400	55464	231.81	22600	22600	21700	29350	15850	22600	22032.53	3.07	-14094	23166	22882	22666	22382	22166	22775	22275	38	6750	500	16720	50	1	7603846	1665	15.31	1.00	12	0.73	1430.00	21824.00	30350	20240328	-27.84	15250	20240906	43.61	23900	-8.37	20250207	19600	11.73	20250114	30350	-27.84	20240328	15250	43.61	20240906	2.11	N	073490	500	38 억	233250	N	N	31	N	N
51	20250220	150641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	-700	5	-3.10	1181957250	53637	224.17	22600	22600	21700	29350	15850	22600	22036.23	3.07	-12916	23166	22882	22666	22382	22166	22775	22275	38	6750	500	16720	50	1	7603846	1665	15.31	1.00	12	0.71	1430.00	21824.00	30350	20240328	-27.84	15250	20240906	43.61	23900	-8.37	20250207	19600	11.73	20250114	30350	-27.84	20240328	15250	43.61	20240906	2.11	N	073490	500	38 억	233250	N	N	21	N	N
52	20250220	140642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21850	-750	5	-3.32	952584050	43120	180.21	22600	22600	21800	29350	15850	22600	22091.47	3.07	-8942	23166	22882	22666	22382	22166	22775	22275	38	6750	500	16720	50	1	7603846	1661	15.28	1.00	12	0.57	1430.00	21824.00	30350	20240328	-28.01	15250	20240906	43.28	23900	-8.58	20250207	19600	11.48	20250114	30350	-28.01	20240328	15250	43.28	20240906	2.11	N	073490	500	38 억	233250	N	N	21	N	N
53	20250220	130639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	-600	5	-2.65	870059750	39352	164.47	22600	22600	21800	29350	15850	22600	22109.67	3.07	-7451	23166	22882	22666	22382	22166	22775	22275	38	6750	500	16720	50	1	7603846	1673	15.38	1.01	12	0.52	1430.00	21824.00	30350	20240328	-27.51	15250	20240906	44.26	23900	-7.95	20250207	19600	12.24	20250114	30350	-27.51	20240328	15250	44.26	20240906	2.11	N	073490	500	38 억	233250	N	N	21	N	N
54	20250220	120640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	-650	5	-2.88	759948700	34339	143.52	22600	22600	21800	29350	15850	22600	22130.78	3.07	-6945	23166	22882	22666	22382	22166	22775	22275	38	6750	500	16720	50	1	7603846	1669	15.35	1.01	12	0.45	1430.00	21824.00	30350	20240328	-27.68	15250	20240906	43.93	23900	-8.16	20250207	19600	11.99	20250114	30350	-27.68	20240328	15250	43.93	20240906	2.11	N	073490	500	38 억	233250	N	N	21	N	N
55	20250220	110640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	-600	5	-2.65	616437050	27786	116.13	22600	22600	21850	29350	15850	22600	22185.17	3.07	-7200	23166	22882	22666	22382	22166	22775	22275	38	6750	500	16720	50	1	7603846	1673	15.38	1.01	12	0.37	1430.00	21824.00	30350	20240328	-27.51	15250	20240906	44.26	23900	-7.95	20250207	19600	12.24	20250114	30350	-27.51	20240328	15250	44.26	20240906	2.11	N	073490	500	38 억	233250	N	N	21	N	N
56	20250220	100639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	-450	5	-1.99	414292000	18612	77.79	22600	22600	22050	29350	15850	22600	22259.40	3.07	-5173	23166	22882	22666	22382	22166	22775	22275	38	6750	500	16720	50	1	7603846	1684	15.49	1.01	12	0.24	1430.00	21824.00	30350	20240328	-27.02	15250	20240906	45.25	23900	-7.32	20250207	19600	13.01	20250114	30350	-27.02	20240328	15250	45.25	20240906	2.11	N	073490	500	38 억	233250	N	N	21	N	N
57	20250220	090643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	-100	5	-0.44	26111450	1158	4.84	22600	22600	22500	29350	15850	22600	22548.75	3.07	98	23166	22882	22666	22382	22166	22775	22275	38	6750	500	16720	50	1	7603846	1711	15.73	1.03	12	0.02	1430.00	21824.00	30350	20240328	-25.86	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.11	N	073490	500	38 억	233250	N	N	21	N	N
58	20250219	160638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	-350	5	-1.53	537684700	23821	55.29	22950	22950	22450	29800	16100	22950	22571.88	3.21	-10576	23616	23282	22766	22432	21916	23450	22600	38	6850	500	16980	50	1	7603846	1718	15.80	1.04	12	0.31	1430.00	21824.00	30350	20240328	-25.54	15250	20240906	48.20	23900	-5.44	20250207	19600	15.31	20250114	30350	-25.54	20240328	15250	48.20	20240906	2.20	N	073490	500	38 억	243827	N	N	21	N	N
59	20250219	150639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-500	5	-2.18	522682000	23155	53.75	22950	22950	22450	29800	16100	22950	22573.18	3.21	-10261	23616	23282	22766	22432	21916	23450	22600	38	6850	500	16980	50	1	7603846	1707	15.70	1.03	12	0.30	1430.00	21824.00	30350	20240328	-26.03	15250	20240906	47.21	23900	-6.07	20250207	19600	14.54	20250114	30350	-26.03	20240328	15250	47.21	20240906	2.20	N	073490	500	38 억	243827	N	N	26	N	N
60	20250219	140636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	-350	5	-1.53	415894900	18408	42.73	22950	22950	22450	29800	16100	22950	22593.16	3.21	-9207	23616	23282	22766	22432	21916	23450	22600	38	6850	500	16980	50	1	7603846	1718	15.80	1.04	12	0.24	1430.00	21824.00	30350	20240328	-25.54	15250	20240906	48.20	23900	-5.44	20250207	19600	15.31	20250114	30350	-25.54	20240328	15250	48.20	20240906	2.20	N	073490	500	38 억	243827	N	N	26	N	N
61	20250219	130638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	-350	5	-1.53	388569400	17197	39.92	22950	22950	22450	29800	16100	22950	22595.19	3.21	-8623	23616	23282	22766	22432	21916	23450	22600	38	6850	500	16980	50	1	7603846	1718	15.80	1.04	12	0.23	1430.00	21824.00	30350	20240328	-25.54	15250	20240906	48.20	23900	-5.44	20250207	19600	15.31	20250114	30350	-25.54	20240328	15250	48.20	20240906	2.20	N	073490	500	38 억	243827	N	N	26	N	N
62	20250219	120637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-500	5	-2.18	352448800	15596	36.20	22950	22950	22450	29800	16100	22950	22598.67	3.21	-7715	23616	23282	22766	22432	21916	23450	22600	38	6850	500	16980	50	1	7603846	1707	15.70	1.03	12	0.21	1430.00	21824.00	30350	20240328	-26.03	15250	20240906	47.21	23900	-6.07	20250207	19600	14.54	20250114	30350	-26.03	20240328	15250	47.21	20240906	2.20	N	073490	500	38 억	243827	N	N	26	N	N
63	20250219	110638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	-450	5	-1.96	262755550	11605	26.94	22950	22950	22450	29800	16100	22950	22641.58	3.21	-6722	23616	23282	22766	22432	21916	23450	22600	38	6850	500	16980	50	1	7603846	1711	15.73	1.03	12	0.15	1430.00	21824.00	30350	20240328	-25.86	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.20	N	073490	500	38 억	243827	N	N	26	N	N
64	20250219	100637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22650	-300	5	-1.31	151029050	6653	15.44	22950	22950	22600	29800	16100	22950	22700.89	3.21	-4081	23616	23282	22766	22432	21916	23450	22600	38	6850	500	16980	50	1	7603846	1722	15.84	1.04	12	0.09	1430.00	21824.00	30350	20240328	-25.37	15250	20240906	48.52	23900	-5.23	20250207	19600	15.56	20250114	30350	-25.37	20240328	15250	48.52	20240906	2.20	N	073490	500	38 억	243827	N	N	26	N	N
65	20250219	090639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	-250	5	-1.09	14665800	645	1.50	22950	22950	22600	29800	16100	22950	22737.67	3.21	-375	23616	23282	22766	22432	21916	23450	22600	38	6850	500	16980	50	1	7603846	1726	15.87	1.04	12	0.01	1430.00	21824.00	30350	20240328	-25.21	15250	20240906	48.85	23900	-5.02	20250207	19600	15.82	20250114	30350	-25.21	20240328	15250	48.85	20240906	2.20	N	073490	500	38 억	243827	N	N	26	N	N
66	20250218	160636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	600	2	2.68	979310300	42900	104.05	22250	23100	22250	29050	15650	22350	22827.60	3.12	6561	23316	22832	22516	22032	21716	22675	21875	38	6700	500	16530	50	1	7603846	1745	16.05	1.05	12	0.56	1430.00	21824.00	30350	20240328	-24.38	15250	20240906	50.49	23900	-3.97	20250207	19600	17.09	20250114	30350	-24.38	20240328	15250	50.49	20240906	2.16	N	073490	500	38 억	237266	N	N	26	N	N
67	20250218	150637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	350	2	1.57	787124550	34477	83.62	22250	23100	22250	29050	15650	22350	22830.42	3.12	9807	23316	22832	22516	22032	21716	22675	21875	38	6700	500	16530	50	1	7603846	1726	15.87	1.04	12	0.45	1430.00	21824.00	30350	20240328	-25.21	15250	20240906	48.85	23900	-5.02	20250207	19600	15.82	20250114	30350	-25.21	20240328	15250	48.85	20240906	2.16	N	073490	500	38 억	237266	N	N	2	N	N
68	20250218	140637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	350	2	1.57	738381200	32330	78.42	22250	23100	22250	29050	15650	22350	22838.89	3.12	9827	23316	22832	22516	22032	21716	22675	21875	38	6700	500	16530	50	1	7603846	1726	15.87	1.04	12	0.43	1430.00	21824.00	30350	20240328	-25.21	15250	20240906	48.85	23900	-5.02	20250207	19600	15.82	20250114	30350	-25.21	20240328	15250	48.85	20240906	2.16	N	073490	500	38 억	237266	N	N	2	N	N
69	20250218	130635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	400	2	1.79	687419900	30086	72.97	22250	23100	22250	29050	15650	22350	22848.50	3.12	10188	23316	22832	22516	22032	21716	22675	21875	38	6700	500	16530	50	1	7603846	1730	15.91	1.04	12	0.40	1430.00	21824.00	30350	20240328	-25.04	15250	20240906	49.18	23900	-4.81	20250207	19600	16.07	20250114	30350	-25.04	20240328	15250	49.18	20240906	2.16	N	073490	500	38 억	237266	N	N	2	N	N
70	20250218	120636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	500	2	2.24	635642900	27808	67.45	22250	23100	22250	29050	15650	22350	22858.27	3.12	9332	23316	22832	22516	22032	21716	22675	21875	38	6700	500	16530	50	1	7603846	1737	15.98	1.05	12	0.37	1430.00	21824.00	30350	20240328	-24.71	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.16	N	073490	500	38 억	237266	N	N	2	N	N
71	20250218	110635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	400	2	1.79	588209700	25726	62.40	22250	23100	22250	29050	15650	22350	22864.41	3.12	8544	23316	22832	22516	22032	21716	22675	21875	38	6700	500	16530	50	1	7603846	1730	15.91	1.04	12	0.34	1430.00	21824.00	30350	20240328	-25.04	15250	20240906	49.18	23900	-4.81	20250207	19600	16.07	20250114	30350	-25.04	20240328	15250	49.18	20240906	2.16	N	073490	500	38 억	237266	N	N	2	N	N
72	20250218	100635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	500	2	2.24	453660200	19832	48.10	22250	23100	22250	29050	15650	22350	22875.16	3.12	7105	23316	22832	22516	22032	21716	22675	21875	38	6700	500	16530	50	1	7603846	1737	15.98	1.05	12	0.26	1430.00	21824.00	30350	20240328	-24.71	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.16	N	073490	500	38 억	237266	N	N	2	N	N
73	20250218	090637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	500	2	2.24	134947200	5897	14.30	22250	23100	22250	29050	15650	22350	22884.04	3.12	2124	23316	22832	22516	22032	21716	22675	21875	38	6700	500	16530	50	1	7603846	1737	15.98	1.05	12	0.08	1430.00	21824.00	30350	20240328	-24.71	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.16	N	073490	500	38 억	237266	N	N	2	N	N
74	20250217	160635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22350	-400	5	-1.76	925501700	41229	90.12	23000	23000	22200	29550	15950	22750	22448.05	3.16	-3534	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16830	50	1	7603846	1699	15.63	1.02	12	0.54	1430.00	21824.00	30550	20240202	-26.84	15250	20240906	46.56	23900	-6.49	20250207	19600	14.03	20250114	30350	-26.36	20240328	15250	46.56	20240906	2.31	N	073490	500	38 억	240581	N	N	2	N	N
75	20250217	150634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	-350	5	-1.54	870007550	38746	84.69	23000	23000	22200	29550	15950	22750	22454.13	3.16	-1938	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16830	50	1	7603846	1703	15.66	1.03	12	0.51	1430.00	21824.00	30550	20240202	-26.68	15250	20240906	46.89	23900	-6.28	20250207	19600	14.29	20250114	30350	-26.19	20240328	15250	46.89	20240906	2.31	N	073490	500	38 억	240581	N	N	0	N	N
76	20250217	140633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	-350	5	-1.54	680140250	30215	66.04	23000	23000	22300	29550	15950	22750	22510.02	3.16	-3997	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16830	50	1	7603846	1703	15.66	1.03	12	0.40	1430.00	21824.00	30550	20240202	-26.68	15250	20240906	46.89	23900	-6.28	20250207	19600	14.29	20250114	30350	-26.19	20240328	15250	46.89	20240906	2.31	N	073490	500	38 억	240581	N	N	0	N	N
77	20250217	130635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	-350	5	-1.54	525288400	23288	50.90	23000	23000	22400	29550	15950	22750	22556.18	3.16	-4022	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16830	50	1	7603846	1703	15.66	1.03	12	0.31	1430.00	21824.00	30550	20240202	-26.68	15250	20240906	46.89	23900	-6.28	20250207	19600	14.29	20250114	30350	-26.19	20240328	15250	46.89	20240906	2.31	N	073490	500	38 억	240581	N	N	0	N	N
78	20250217	120636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	-250	5	-1.10	370993750	16406	35.86	23000	23000	22450	29550	15950	22750	22613.30	3.16	-1071	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16830	50	1	7603846	1711	15.73	1.03	12	0.22	1430.00	21824.00	30550	20240202	-26.35	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.31	N	073490	500	38 억	240581	N	N	0	N	N
79	20250217	110635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22550	-200	5	-0.88	273050800	12051	26.34	23000	23000	22500	29550	15950	22750	22657.94	3.16	-1306	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16830	50	1	7603846	1715	15.77	1.03	12	0.16	1430.00	21824.00	30550	20240202	-26.19	15250	20240906	47.87	23900	-5.65	20250207	19600	15.05	20250114	30350	-25.70	20240328	15250	47.87	20240906	2.31	N	073490	500	38 억	240581	N	N	0	N	N
80	20250217	100632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	0	3	0.00	212886900	9387	20.52	23000	23000	22550	29550	15950	22750	22678.91	3.16	-964	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16830	50	1	7603846	1730	15.91	1.04	12	0.12	1430.00	21824.00	30550	20240202	-25.53	15250	20240906	49.18	23900	-4.81	20250207	19600	16.07	20250114	30350	-25.04	20240328	15250	49.18	20240906	2.31	N	073490	500	38 억	240581	N	N	0	N	N
81	20250217	090634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	100	2	0.44	34203950	1498	3.27	23000	23000	22750	29550	15950	22750	22833.08	3.16	186	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16830	50	1	7603846	1737	15.98	1.05	12	0.02	1430.00	21824.00	30550	20240202	-25.20	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.31	N	073490	500	38 억	240581	N	N	0	N	N
82	20250214	160631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	350	2	1.56	1038463950	45638	122.18	22400	23200	22200	29100	15700	22400	22754.37	3.25	-6242	23233	22816	22433	22016	21633	23025	22225	38	6700	500	16570	50	1	7603846	1730	15.91	1.04	12	0.60	1430.00	21824.00	31100	20240201	-26.85	15250	20240906	49.18	23900	-4.81	20250207	19600	16.07	20250114	30350	-25.04	20240328	15250	49.18	20240906	2.27	N	073490	500	38 억	247042	N	N	23	N	N
83	20250214	150629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	450	2	2.01	1007611100	44283	118.55	22400	23200	22200	29100	15700	22400	22753.90	3.25	-6311	23233	22816	22433	22016	21633	23025	22225	38	6700	500	16570	50	1	7603846	1737	15.98	1.05	12	0.58	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.27	N	073490	500	38 억	247042	N	N	23	N	N
84	20250214	140630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	550	2	2.46	859812250	37822	101.25	22400	23200	22200	29100	15700	22400	22733.12	3.25	-6321	23233	22816	22433	22016	21633	23025	22225	38	6700	500	16570	50	1	7603846	1745	16.05	1.05	12	0.50	1430.00	21824.00	31100	20240201	-26.21	15250	20240906	50.49	23900	-3.97	20250207	19600	17.09	20250114	30350	-24.38	20240328	15250	50.49	20240906	2.27	N	073490	500	38 억	247042	N	N	23	N	N
85	20250214	130633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	500	2	2.23	741416400	32641	87.38	22400	23200	22200	29100	15700	22400	22714.27	3.25	-8049	23233	22816	22433	22016	21633	23025	22225	38	6700	500	16570	50	1	7603846	1741	16.01	1.05	12	0.43	1430.00	21824.00	31100	20240201	-26.37	15250	20240906	50.16	23900	-4.18	20250207	19600	16.84	20250114	30350	-24.55	20240328	15250	50.16	20240906	2.27	N	073490	500	38 억	247042	N	N	23	N	N
86	20250214	120630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	450	2	2.01	687142450	30265	81.02	22400	23200	22200	29100	15700	22400	22704.19	3.25	-7560	23233	22816	22433	22016	21633	23025	22225	38	6700	500	16570	50	1	7603846	1737	15.98	1.05	12	0.40	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.27	N	073490	500	38 억	247042	N	N	23	N	N
87	20250214	110628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	450	2	2.01	657036850	28946	77.49	22400	23200	22200	29100	15700	22400	22698.71	3.25	-7169	23233	22816	22433	22016	21633	23025	22225	38	6700	500	16570	50	1	7603846	1737	15.98	1.05	12	0.38	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.27	N	073490	500	38 억	247042	N	N	23	N	N
88	20250214	100629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	100	2	0.45	270615400	12133	32.48	22400	22500	22200	29100	15700	22400	22304.08	3.25	-2211	23233	22816	22433	22016	21633	23025	22225	38	6700	500	16570	50	1	7603846	1711	15.73	1.03	12	0.16	1430.00	21824.00	31100	20240201	-27.65	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.27	N	073490	500	38 억	247042	N	N	23	N	N
89	20250214	090632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22300	-100	5	-0.45	57532050	2573	6.89	22400	22500	22300	29100	15700	22400	22359.91	3.25	420	23233	22816	22433	22016	21633	23025	22225	38	6700	500	16570	50	1	7603846	1696	15.59	1.02	12	0.03	1430.00	21824.00	31100	20240201	-28.30	15250	20240906	46.23	23900	-6.69	20250207	19600	13.78	20250114	30350	-26.52	20240328	15250	46.23	20240906	2.27	N	073490	500	38 억	247042	N	N	23	N	N
90	20250213	160625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	200	2	0.90	826479850	36932	71.81	22050	22850	22050	28850	15550	22200	22378.36	3.13	8007	23100	22650	22350	21900	21600	22500	21750	38	6650	500	16420	50	1	7603846	1703	15.66	1.03	12	0.49	1430.00	21824.00	31100	20240201	-27.97	15250	20240906	46.89	23900	-6.28	20250207	19600	14.29	20250114	30350	-26.19	20240328	15250	46.89	20240906	2.31	N	073490	500	38 억	238137	N	N	23	N	N
91	20250213	150625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	250	2	1.13	505230000	22497	43.74	22050	22850	22050	28850	15550	22200	22457.66	3.13	915	23100	22650	22350	21900	21600	22500	21750	38	6650	500	16420	50	1	7603846	1707	15.70	1.03	12	0.30	1430.00	21824.00	31100	20240201	-27.81	15250	20240906	47.21	23900	-6.07	20250207	19600	14.54	20250114	30350	-26.03	20240328	15250	47.21	20240906	2.31	N	073490	500	38 억	238137	N	N	3	N	N
92	20250213	140624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	300	2	1.35	417915150	18608	36.18	22050	22850	22050	28850	15550	22200	22458.90	3.13	1038	23100	22650	22350	21900	21600	22500	21750	38	6650	500	16420	50	1	7603846	1711	15.73	1.03	12	0.24	1430.00	21824.00	31100	20240201	-27.65	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.31	N	073490	500	38 억	238137	N	N	3	N	N
93	20250213	130624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22400	200	2	0.90	379858600	16913	32.88	22050	22850	22050	28850	15550	22200	22459.56	3.13	1089	23100	22650	22350	21900	21600	22500	21750	38	6650	500	16420	50	1	7603846	1703	15.66	1.03	12	0.22	1430.00	21824.00	31100	20240201	-27.97	15250	20240906	46.89	23900	-6.28	20250207	19600	14.29	20250114	30350	-26.19	20240328	15250	46.89	20240906	2.31	N	073490	500	38 억	238137	N	N	3	N	N
94	20250213	120625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	250	2	1.13	320294550	14256	27.72	22050	22850	22050	28850	15550	22200	22467.35	3.13	267	23100	22650	22350	21900	21600	22500	21750	38	6650	500	16420	50	1	7603846	1707	15.70	1.03	12	0.19	1430.00	21824.00	31100	20240201	-27.81	15250	20240906	47.21	23900	-6.07	20250207	19600	14.54	20250114	30350	-26.03	20240328	15250	47.21	20240906	2.31	N	073490	500	38 억	238137	N	N	3	N	N
95	20250213	110622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	500	2	2.25	293668450	13077	25.43	22050	22850	22050	28850	15550	22200	22456.87	3.13	403	23100	22650	22350	21900	21600	22500	21750	38	6650	500	16420	50	1	7603846	1726	15.87	1.04	12	0.17	1430.00	21824.00	31100	20240201	-27.01	15250	20240906	48.85	23900	-5.02	20250207	19600	15.82	20250114	30350	-25.21	20240328	15250	48.85	20240906	2.31	N	073490	500	38 억	238137	N	N	3	N	N
96	20250213	100626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22350	150	2	0.68	164168350	7338	14.27	22050	22600	22050	28850	15550	22200	22372.36	3.13	577	23100	22650	22350	21900	21600	22500	21750	38	6650	500	16420	50	1	7603846	1699	15.63	1.02	12	0.10	1430.00	21824.00	31100	20240201	-28.14	15250	20240906	46.56	23900	-6.49	20250207	19600	14.03	20250114	30350	-26.36	20240328	15250	46.56	20240906	2.31	N	073490	500	38 억	238137	N	N	3	N	N
97	20250213	090621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	300	2	1.35	66015200	2957	5.75	22050	22500	22050	28850	15550	22200	22325.06	3.13	151	23100	22650	22350	21900	21600	22500	21750	38	6650	500	16420	50	1	7603846	1711	15.73	1.03	12	0.04	1430.00	21824.00	31100	20240201	-27.65	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.31	N	073490	500	38 억	238137	N	N	3	N	N
98	20250212	160620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	-300	5	-1.33	1144849700	51321	118.63	22400	22800	22050	29250	15750	22500	22307.83	3.02	8871	23533	23016	22683	22166	21833	22850	22000	38	6750	500	16650	50	1	7603846	1688	15.52	1.02	12	0.67	1430.00	21824.00	31100	20240201	-28.62	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.28	N	073490	500	38 억	229749	N	N	3	N	N
99	20250212	150620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	-300	5	-1.33	1098939250	49255	113.86	22400	22800	22050	29250	15750	22500	22311.22	3.02	8713	23533	23016	22683	22166	21833	22850	22000	38	6750	500	16650	50	1	7603846	1688	15.52	1.02	12	0.65	1430.00	21824.00	31100	20240201	-28.62	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.28	N	073490	500	38 억	229749	N	N	27	N	N
100	20250212	140621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22250	-250	5	-1.11	932594850	41747	96.50	22400	22800	22100	29250	15750	22500	22339.21	3.02	8079	23533	23016	22683	22166	21833	22850	22000	38	6750	500	16650	50	1	7603846	1692	15.56	1.02	12	0.55	1430.00	21824.00	31100	20240201	-28.46	15250	20240906	45.90	23900	-6.90	20250207	19600	13.52	20250114	30350	-26.69	20240328	15250	45.90	20240906	2.28	N	073490	500	38 억	229749	N	N	27	N	N
101	20250212	130622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	-350	5	-1.56	815589450	36476	84.32	22400	22800	22100	29250	15750	22500	22359.62	3.02	6095	23533	23016	22683	22166	21833	22850	22000	38	6750	500	16650	50	1	7603846	1684	15.49	1.01	12	0.48	1430.00	21824.00	31100	20240201	-28.78	15250	20240906	45.25	23900	-7.32	20250207	19600	13.01	20250114	30350	-27.02	20240328	15250	45.25	20240906	2.28	N	073490	500	38 억	229749	N	N	27	N	N
102	20250212	120621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22200	-300	5	-1.33	714421650	31921	73.79	22400	22800	22100	29250	15750	22500	22380.93	3.02	4967	23533	23016	22683	22166	21833	22850	22000	38	6750	500	16650	50	1	7603846	1688	15.52	1.02	12	0.42	1430.00	21824.00	31100	20240201	-28.62	15250	20240906	45.57	23900	-7.11	20250207	19600	13.27	20250114	30350	-26.85	20240328	15250	45.57	20240906	2.28	N	073490	500	38 억	229749	N	N	27	N	N
103	20250212	110618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-50	5	-0.22	477673400	21254	49.13	22400	22800	22200	29250	15750	22500	22474.52	3.02	3230	23533	23016	22683	22166	21833	22850	22000	38	6750	500	16650	50	1	7603846	1707	15.70	1.03	12	0.28	1430.00	21824.00	31100	20240201	-27.81	15250	20240906	47.21	23900	-6.07	20250207	19600	14.54	20250114	30350	-26.03	20240328	15250	47.21	20240906	2.28	N	073490	500	38 억	229749	N	N	27	N	N
104	20250212	100620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	0	3	0.00	316723950	14072	32.53	22400	22800	22200	29250	15750	22500	22507.39	3.02	2504	23533	23016	22683	22166	21833	22850	22000	38	6750	500	16650	50	1	7603846	1711	15.73	1.03	12	0.19	1430.00	21824.00	31100	20240201	-27.65	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.28	N	073490	500	38 억	229749	N	N	27	N	N
105	20250212	090623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	-50	5	-0.22	62966850	2825	6.53	22400	22450	22200	29250	15750	22500	22289.15	3.02	566	23533	23016	22683	22166	21833	22850	22000	38	6750	500	16650	50	1	7603846	1707	15.70	1.03	12	0.04	1430.00	21824.00	31100	20240201	-27.81	15250	20240906	47.21	23900	-6.07	20250207	19600	14.54	20250114	30350	-26.03	20240328	15250	47.21	20240906	2.28	N	073490	500	38 억	229749	N	N	27	N	N
106	20250211	160622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	-550	5	-2.39	976395550	43085	105.35	23050	23200	22350	29950	16150	23050	22662.17	3.01	1481	23816	23432	23016	22632	22216	23225	22425	38	6900	500	17050	50	1	7603846	1711	15.73	1.03	12	0.57	1430.00	21824.00	31100	20240201	-27.65	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.23	N	073490	500	38 억	228768	N	N	27	N	N
107	20250211	150621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22500	-550	5	-2.39	912511900	40239	98.39	23050	23200	22350	29950	16150	23050	22677.30	3.01	1841	23816	23432	23016	22632	22216	23225	22425	38	6900	500	17050	50	1	7603846	1711	15.73	1.03	12	0.53	1430.00	21824.00	31100	20240201	-27.65	15250	20240906	47.54	23900	-5.86	20250207	19600	14.80	20250114	30350	-25.86	20240328	15250	47.54	20240906	2.23	N	073490	500	38 억	228768	N	N	5	N	N
108	20250211	140622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	-450	5	-1.95	744349150	32786	80.17	23050	23200	22350	29950	16150	23050	22703.26	3.01	1551	23816	23432	23016	22632	22216	23225	22425	38	6900	500	17050	50	1	7603846	1718	15.80	1.04	12	0.43	1430.00	21824.00	31100	20240201	-27.33	15250	20240906	48.20	23900	-5.44	20250207	19600	15.31	20250114	30350	-25.54	20240328	15250	48.20	20240906	2.23	N	073490	500	38 억	228768	N	N	5	N	N
109	20250211	130620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22700	-350	5	-1.52	435713850	19101	46.70	23050	23200	22650	29950	16150	23050	22811.05	3.01	-1334	23816	23432	23016	22632	22216	23225	22425	38	6900	500	17050	50	1	7603846	1726	15.87	1.04	12	0.25	1430.00	21824.00	31100	20240201	-27.01	15250	20240906	48.85	23900	-5.02	20250207	19600	15.82	20250114	30350	-25.21	20240328	15250	48.85	20240906	2.23	N	073490	500	38 억	228768	N	N	5	N	N
110	20250211	120620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	-250	5	-1.08	320014100	14007	34.25	23050	23200	22700	29950	16150	23050	22846.73	3.01	-2630	23816	23432	23016	22632	22216	23225	22425	38	6900	500	17050	50	1	7603846	1734	15.94	1.04	12	0.18	1430.00	21824.00	31100	20240201	-26.69	15250	20240906	49.51	23900	-4.60	20250207	19600	16.33	20250114	30350	-24.88	20240328	15250	49.51	20240906	2.23	N	073490	500	38 억	228768	N	N	5	N	N
111	20250211	110621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	-300	5	-1.30	260530700	11394	27.86	23050	23200	22700	29950	16150	23050	22865.60	3.01	-2413	23816	23432	23016	22632	22216	23225	22425	38	6900	500	17050	50	1	7603846	1730	15.91	1.04	12	0.15	1430.00	21824.00	31100	20240201	-26.85	15250	20240906	49.18	23900	-4.81	20250207	19600	16.07	20250114	30350	-25.04	20240328	15250	49.18	20240906	2.23	N	073490	500	38 억	228768	N	N	5	N	N
112	20250211	100622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	-200	5	-0.87	169548950	7402	18.10	23050	23200	22700	29950	16150	23050	22905.83	3.01	-1890	23816	23432	23016	22632	22216	23225	22425	38	6900	500	17050	50	1	7603846	1737	15.98	1.05	12	0.10	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.23	N	073490	500	38 억	228768	N	N	5	N	N
113	20250211	090623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23150	100	2	0.43	18030950	785	1.92	23050	23150	22900	29950	16150	23050	22969.36	3.01	-9	23816	23432	23016	22632	22216	23225	22425	38	6900	500	17050	50	1	7603846	1760	16.19	1.06	12	0.01	1430.00	21824.00	31100	20240201	-25.56	15250	20240906	51.80	23900	-3.14	20250207	19600	18.11	20250114	30350	-23.72	20240328	15250	51.80	20240906	2.23	N	073490	500	38 억	228768	N	N	5	N	N
114	20250210	160618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23050	-450	5	-1.91	931926450	40658	46.79	23200	23400	22600	30550	16450	23500	22921.05	3.09	-6154	24566	24032	23366	22832	22166	24300	23100	38	7050	500	17390	50	1	7603846	1753	16.12	1.06	12	0.53	1430.00	21824.00	31100	20240201	-25.88	15250	20240906	51.15	23900	-3.56	20250207	19600	17.60	20250114	30350	-24.05	20240328	15250	51.15	20240906	2.13	N	073490	500	38 억	234884	N	N	5	N	N
115	20250210	150617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	-600	5	-2.55	914943800	39920	45.94	23200	23400	22600	30550	16450	23500	22919.43	3.09	-6076	24566	24032	23366	22832	22166	24300	23100	38	7050	500	17390	50	1	7603846	1741	16.01	1.05	12	0.52	1430.00	21824.00	31100	20240201	-26.37	15250	20240906	50.16	23900	-4.18	20250207	19600	16.84	20250114	30350	-24.55	20240328	15250	50.16	20240906	2.13	N	073490	500	38 억	234884	N	N	13	N	N
116	20250210	140616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23050	-450	5	-1.91	808474800	35294	40.62	23200	23400	22600	30550	16450	23500	22906.86	3.09	-5189	24566	24032	23366	22832	22166	24300	23100	38	7050	500	17390	50	1	7603846	1753	16.12	1.06	12	0.46	1430.00	21824.00	31100	20240201	-25.88	15250	20240906	51.15	23900	-3.56	20250207	19600	17.60	20250114	30350	-24.05	20240328	15250	51.15	20240906	2.13	N	073490	500	38 억	234884	N	N	13	N	N
117	20250210	130618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	-550	5	-2.34	762672550	33304	38.33	23200	23400	22600	30550	16450	23500	22900.33	3.09	-5579	24566	24032	23366	22832	22166	24300	23100	38	7050	500	17390	50	1	7603846	1745	16.05	1.05	12	0.44	1430.00	21824.00	31100	20240201	-26.21	15250	20240906	50.49	23900	-3.97	20250207	19600	17.09	20250114	30350	-24.38	20240328	15250	50.49	20240906	2.13	N	073490	500	38 억	234884	N	N	13	N	N
118	20250210	120615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23000	-500	5	-2.13	723453750	31597	36.36	23200	23400	22600	30550	16450	23500	22896.28	3.09	-5419	24566	24032	23366	22832	22166	24300	23100	38	7050	500	17390	50	1	7603846	1749	16.08	1.05	12	0.42	1430.00	21824.00	31100	20240201	-26.05	15250	20240906	50.82	23900	-3.77	20250207	19600	17.35	20250114	30350	-24.22	20240328	15250	50.82	20240906	2.13	N	073490	500	38 억	234884	N	N	13	N	N
119	20250210	110613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	-550	5	-2.34	659889250	28828	33.18	23200	23400	22600	30550	16450	23500	22890.57	3.09	-4742	24566	24032	23366	22832	22166	24300	23100	38	7050	500	17390	50	1	7603846	1745	16.05	1.05	12	0.38	1430.00	21824.00	31100	20240201	-26.21	15250	20240906	50.49	23900	-3.97	20250207	19600	17.09	20250114	30350	-24.38	20240328	15250	50.49	20240906	2.13	N	073490	500	38 억	234884	N	N	13	N	N
120	20250210	100614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	-650	5	-2.77	511874500	22383	25.76	23200	23400	22600	30550	16450	23500	22868.90	3.09	-1600	24566	24032	23366	22832	22166	24300	23100	38	7050	500	17390	50	1	7603846	1737	15.98	1.05	12	0.29	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23900	-4.39	20250207	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.13	N	073490	500	38 억	234884	N	N	13	N	N
121	20250210	090610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23150	-350	5	-1.49	79265900	3421	3.94	23200	23400	23000	30550	16450	23500	23170.39	3.09	354	24566	24032	23366	22832	22166	24300	23100	38	7050	500	17390	50	1	7603846	1760	16.19	1.06	12	0.04	1430.00	21824.00	31100	20240201	-25.56	15250	20240906	51.80	23900	-3.14	20250207	19600	18.11	20250114	30350	-23.72	20240328	15250	51.80	20240906	2.13	N	073490	500	38 억	234884	N	N	13	N	N
122	20250207	160607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23500	550	2	2.40	2027519400	86252	137.96	23150	23900	22700	29800	16100	22950	23507.27	3.09	534	24183	23566	23133	22516	22083	23350	22300	38	6850	500	16980	50	1	7603846	1787	16.43	1.08	12	1.13	1430.00	21824.00	31100	20240201	-24.44	15250	20240906	54.10	23900	-1.67	20250207	19600	19.90	20250114	30350	-22.57	20240328	15250	54.10	20240906	2.17	N	073490	500	38 억	234907	N	N	13	N	N
123	20250207	150609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23600	650	2	2.83	1974098650	83981	134.33	23150	23900	22700	29800	16100	22950	23506.82	3.09	186	24183	23566	23133	22516	22083	23350	22300	38	6850	500	16980	50	1	7603846	1795	16.50	1.08	12	1.10	1430.00	21824.00	31100	20240201	-24.12	15250	20240906	54.75	23900	-1.26	20250207	19600	20.41	20250114	30350	-22.24	20240328	15250	54.75	20240906	2.17	N	073490	500	38 억	234907	N	N	5	N	N
124	20250207	140607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23500	550	2	2.40	1766778850	75197	120.28	23150	23900	22700	29800	16100	22950	23495.70	3.09	3297	24183	23566	23133	22516	22083	23350	22300	38	6850	500	16980	50	1	7603846	1787	16.43	1.08	12	0.99	1430.00	21824.00	31100	20240201	-24.44	15250	20240906	54.10	23900	-1.67	20250207	19600	19.90	20250114	30350	-22.57	20240328	15250	54.10	20240906	2.17	N	073490	500	38 억	234907	N	N	5	N	N
125	20250207	130606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23600	650	2	2.83	1665691850	70896	113.40	23150	23900	22700	29800	16100	22950	23495.25	3.09	2927	24183	23566	23133	22516	22083	23350	22300	38	6850	500	16980	50	1	7603846	1795	16.50	1.08	12	0.93	1430.00	21824.00	31100	20240201	-24.12	15250	20240906	54.75	23900	-1.26	20250207	19600	20.41	20250114	30350	-22.24	20240328	15250	54.75	20240906	2.17	N	073490	500	38 억	234907	N	N	5	N	N
126	20250207	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23700	750	2	3.27	1528402850	65080	104.09	23150	23900	22700	29800	16100	22950	23485.40	3.09	3808	24183	23566	23133	22516	22083	23350	22300	38	6850	500	16980	50	1	7603846	1802	16.57	1.09	12	0.86	1430.00	21824.00	31100	20240201	-23.79	15250	20240906	55.41	23900	-0.84	20250207	19600	20.92	20250114	30350	-21.91	20240328	15250	55.41	20240906	2.17	N	073490	500	38 억	234907	N	N	5	N	N
127	20250207	110605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23550	600	2	2.61	1344709800	57311	91.67	23150	23900	22700	29800	16100	22950	23463.83	3.09	4915	24183	23566	23133	22516	22083	23350	22300	38	6850	500	16980	50	1	7603846	1791	16.47	1.08	12	0.75	1430.00	21824.00	31100	20240201	-24.28	15250	20240906	54.43	23900	-1.46	20250207	19600	20.15	20250114	30350	-22.41	20240328	15250	54.43	20240906	2.17	N	073490	500	38 억	234907	N	N	5	N	N
128	20250207	100606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23600	650	2	2.83	1110269150	47371	75.77	23150	23900	22700	29800	16100	22950	23438.25	3.09	3895	24183	23566	23133	22516	22083	23350	22300	38	6850	500	16980	50	1	7603846	1795	16.50	1.08	12	0.62	1430.00	21824.00	31100	20240201	-24.12	15250	20240906	54.75	23900	-1.26	20250207	19600	20.41	20250114	30350	-22.24	20240328	15250	54.75	20240906	2.17	N	073490	500	38 억	234907	N	N	5	N	N
129	20250207	090610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23050	100	2	0.44	92096600	3987	6.38	23150	23250	22950	29800	16100	22950	23101.12	3.09	1859	24183	23566	23133	22516	22083	23350	22300	38	6850	500	16980	50	1	7603846	1753	16.12	1.06	12	0.05	1430.00	21824.00	31100	20240201	-25.88	15250	20240906	51.15	23750	-2.95	20250206	19600	17.60	20250114	30350	-24.05	20240328	15250	51.15	20240906	2.17	N	073490	500	38 억	234907	N	N	5	N	N
130	20250206	160552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	100	2	0.44	1446818750	62472	102.12	23000	23750	22700	29700	16000	22850	23159.90	3.04	3949	23516	23182	22866	22532	22216	23350	22700	38	6850	500	16900	50	1	7603846	1745	16.05	1.05	12	0.82	1430.00	21824.00	31100	20240201	-26.21	15250	20240906	50.49	23750	-3.37	20250206	19600	17.09	20250114	30350	-24.38	20240328	15250	50.49	20240906	2.20	N	073490	500	38 억	230949	N	N	5	N	N
131	20250206	150555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23150	300	2	1.31	1396740100	60294	98.56	23000	23750	22700	29700	16000	22850	23165.49	3.04	3369	23516	23182	22866	22532	22216	23350	22700	38	6850	500	16900	50	1	7603846	1760	16.19	1.06	12	0.79	1430.00	21824.00	31100	20240201	-25.56	15250	20240906	51.80	23750	-2.53	20250206	19600	18.11	20250114	30350	-23.72	20240328	15250	51.80	20240906	2.20	N	073490	500	38 억	230949	N	N	0	N	N
132	20250206	140556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23200	350	2	1.53	1274691350	55009	89.92	23000	23750	22700	29700	16000	22850	23172.41	3.04	2110	23516	23182	22866	22532	22216	23350	22700	38	6850	500	16900	50	1	7603846	1764	16.22	1.06	12	0.72	1430.00	21824.00	31100	20240201	-25.40	15250	20240906	52.13	23750	-2.32	20250206	19600	18.37	20250114	30350	-23.56	20240328	15250	52.13	20240906	2.20	N	073490	500	38 억	230949	N	N	0	N	N
133	20250206	130554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23100	250	2	1.09	1109640550	47889	78.28	23000	23750	22700	29700	16000	22850	23171.09	3.04	2380	23516	23182	22866	22532	22216	23350	22700	38	6850	500	16900	50	1	7603846	1756	16.15	1.06	12	0.63	1430.00	21824.00	31100	20240201	-25.72	15250	20240906	51.48	23750	-2.74	20250206	19600	17.86	20250114	30350	-23.89	20240328	15250	51.48	20240906	2.20	N	073490	500	38 억	230949	N	N	0	N	N
134	20250206	120551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23000	150	2	0.66	992547000	42795	69.96	23000	23750	22700	29700	16000	22850	23193.06	3.04	1336	23516	23182	22866	22532	22216	23350	22700	38	6850	500	16900	50	1	7603846	1749	16.08	1.05	12	0.56	1430.00	21824.00	31100	20240201	-26.05	15250	20240906	50.82	23750	-3.16	20250206	19600	17.35	20250114	30350	-24.22	20240328	15250	50.82	20240906	2.20	N	073490	500	38 억	230949	N	N	0	N	N
135	20250206	110547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	50	2	0.22	865539400	37249	60.89	23000	23750	22700	29700	16000	22850	23236.58	3.04	-363	23516	23182	22866	22532	22216	23350	22700	38	6850	500	16900	50	1	7603846	1741	16.01	1.05	12	0.49	1430.00	21824.00	31100	20240201	-26.37	15250	20240906	50.16	23750	-3.58	20250206	19600	16.84	20250114	30350	-24.55	20240328	15250	50.16	20240906	2.20	N	073490	500	38 억	230949	N	N	0	N	N
136	20250206	100549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23000	150	2	0.66	677834600	29050	47.49	23000	23750	22950	29700	16000	22850	23333.38	3.04	625	23516	23182	22866	22532	22216	23350	22700	38	6850	500	16900	50	1	7603846	1749	16.08	1.05	12	0.38	1430.00	21824.00	31100	20240201	-26.05	15250	20240906	50.82	23750	-3.16	20250206	19600	17.35	20250114	30350	-24.22	20240328	15250	50.82	20240906	2.20	N	073490	500	38 억	230949	N	N	0	N	N
137	20250206	090555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23350	500	2	2.19	89342250	3845	6.29	23000	23500	22950	29700	16000	22850	23235.96	3.04	1050	23516	23182	22866	22532	22216	23350	22700	38	6850	500	16900	50	1	7603846	1775	16.33	1.07	12	0.05	1430.00	21824.00	31100	20240201	-24.92	15250	20240906	53.11	23500	-0.64	20250206	19600	19.13	20250114	30350	-23.06	20240328	15250	53.11	20240906	2.20	N	073490	500	38 억	230949	N	N	0	N	N
138	20250205	160546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	50	2	0.22	1392708500	60974	142.32	22700	23200	22550	29600	16000	22800	22841.08	2.96	6580	23166	22982	22816	22632	22466	23075	22725	38	6800	500	16870	50	1	7603846	1737	15.98	1.05	12	0.80	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23200	0.00	20250124	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.30	N	073490	500	38 억	225070	N	N	0	N	N
139	20250205	150549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	100	2	0.44	1340579250	58694	137.00	22700	23200	22550	29600	16000	22800	22840.22	2.96	6221	23166	22982	22816	22632	22466	23075	22725	38	6800	500	16870	50	1	7603846	1741	16.01	1.05	12	0.77	1430.00	21824.00	31100	20240201	-26.37	15250	20240906	50.16	23200	0.00	20250124	19600	16.84	20250114	30350	-24.55	20240328	15250	50.16	20240906	2.30	N	073490	500	38 억	225070	N	N	0	N	N
140	20250205	140550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22750	-50	5	-0.22	1121781300	49134	114.68	22700	23200	22550	29600	16000	22800	22831.13	2.96	5423	23166	22982	22816	22632	22466	23075	22725	38	6800	500	16870	50	1	7603846	1730	15.91	1.04	12	0.65	1430.00	21824.00	31100	20240201	-26.85	15250	20240906	49.18	23200	0.00	20250124	19600	16.07	20250114	30350	-25.04	20240328	15250	49.18	20240906	2.30	N	073490	500	38 억	225070	N	N	0	N	N
141	20250205	130548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	50	2	0.22	838146800	36632	85.50	22700	23200	22600	29600	16000	22800	22880.42	2.96	12673	23166	22982	22816	22632	22466	23075	22725	38	6800	500	16870	50	1	7603846	1737	15.98	1.05	12	0.48	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23200	0.00	20250124	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.30	N	073490	500	38 억	225070	N	N	0	N	N
142	20250205	120549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22950	150	2	0.66	662542900	28945	67.56	22700	23200	22600	29600	16000	22800	22890.06	2.96	9639	23166	22982	22816	22632	22466	23075	22725	38	6800	500	16870	50	1	7603846	1745	16.05	1.05	12	0.38	1430.00	21824.00	31100	20240201	-26.21	15250	20240906	50.49	23200	0.00	20250124	19600	17.09	20250114	30350	-24.38	20240328	15250	50.49	20240906	2.30	N	073490	500	38 억	225070	N	N	0	N	N
143	20250205	110548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23050	250	2	1.10	469948800	20589	48.06	22700	23100	22600	29600	16000	22800	22825.37	2.96	7803	23166	22982	22816	22632	22466	23075	22725	38	6800	500	16870	50	1	7603846	1753	16.12	1.06	12	0.27	1430.00	21824.00	31100	20240201	-25.88	15250	20240906	51.15	23200	-0.65	20250124	19600	17.60	20250114	30350	-24.05	20240328	15250	51.15	20240906	2.30	N	073490	500	38 억	225070	N	N	0	N	N
144	20250205	100553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	50	2	0.22	236547800	10409	24.30	22700	22950	22600	29600	16000	22800	22724.52	2.96	454	23166	22982	22816	22632	22466	23075	22725	38	6800	500	16870	50	1	7603846	1737	15.98	1.05	12	0.14	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23200	-1.51	20250124	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.30	N	073490	500	38 억	225070	N	N	0	N	N
145	20250205	090557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	50	2	0.22	25109400	1105	2.58	22700	22850	22600	29600	16000	22800	22714.97	2.96	19	23166	22982	22816	22632	22466	23075	22725	38	6800	500	16870	50	1	7603846	1737	15.98	1.05	12	0.01	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23200	-1.51	20250124	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.30	N	073490	500	38 억	225070	N	N	0	N	N
146	20250204	160541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	350	2	1.56	936579650	41007	70.02	22650	23000	22650	29150	15750	22450	22839.51	3.02	-4420	23483	22966	22183	21666	20883	23225	21925	38	6700	500	16610	50	1	7603846	1734	15.94	1.04	12	0.54	1430.00	21824.00	31100	20240201	-26.69	15250	20240906	49.51	23200	-1.72	20250124	19600	16.33	20250114	30350	-24.88	20240328	15250	49.51	20240906	2.21	N	073490	500	38 억	229592	N	N	0	N	N
147	20250204	150543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	350	2	1.56	884047800	38702	66.09	22650	23000	22650	29150	15750	22450	22842.43	3.02	-4501	23483	22966	22183	21666	20883	23225	21925	38	6700	500	16610	50	1	7603846	1734	15.94	1.04	12	0.51	1430.00	21824.00	31100	20240201	-26.69	15250	20240906	49.51	23200	-1.72	20250124	19600	16.33	20250114	30350	-24.88	20240328	15250	49.51	20240906	2.21	N	073490	500	38 억	229592	N	N	0	N	N
148	20250204	140542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22850	400	2	1.78	694588250	30383	51.88	22650	23000	22650	29150	15750	22450	22861.08	3.02	-2750	23483	22966	22183	21666	20883	23225	21925	38	6700	500	16610	50	1	7603846	1737	15.98	1.05	12	0.40	1430.00	21824.00	31100	20240201	-26.53	15250	20240906	49.84	23200	-1.51	20250124	19600	16.58	20250114	30350	-24.71	20240328	15250	49.84	20240906	2.21	N	073490	500	38 억	229592	N	N	0	N	N
149	20250204	130544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22800	350	2	1.56	564654100	24698	42.17	22650	23000	22650	29150	15750	22450	22862.34	3.02	-2489	23483	22966	22183	21666	20883	23225	21925	38	6700	500	16610	50	1	7603846	1734	15.94	1.04	12	0.32	1430.00	21824.00	31100	20240201	-26.69	15250	20240906	49.51	23200	-1.72	20250124	19600	16.33	20250114	30350	-24.88	20240328	15250	49.51	20240906	2.21	N	073490	500	38 억	229592	N	N	0	N	N
150	20250204	120548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	450	2	2.00	530273200	23190	39.60	22650	23000	22650	29150	15750	22450	22866.46	3.02	-2475	23483	22966	22183	21666	20883	23225	21925	38	6700	500	16610	50	1	7603846	1741	16.01	1.05	12	0.30	1430.00	21824.00	31100	20240201	-26.37	15250	20240906	50.16	23200	-1.29	20250124	19600	16.84	20250114	30350	-24.55	20240328	15250	50.16	20240906	2.21	N	073490	500	38 억	229592	N	N	0	N	N
151	20250204	110536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	450	2	2.00	468563450	20499	35.00	22650	23000	22650	29150	15750	22450	22857.87	3.02	-2454	23483	22966	22183	21666	20883	23225	21925	38	6700	500	16610	50	1	7603846	1741	16.01	1.05	12	0.27	1430.00	21824.00	31100	20240201	-26.37	15250	20240906	50.16	23200	-1.29	20250124	19600	16.84	20250114	30350	-24.55	20240328	15250	50.16	20240906	2.21	N	073490	500	38 억	229592	N	N	0	N	N
152	20250204	100542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22900	450	2	2.00	245987550	10779	18.41	22650	23000	22650	29150	15750	22450	22821.00	3.02	-2694	23483	22966	22183	21666	20883	23225	21925	38	6700	500	16610	50	1	7603846	1741	16.01	1.05	12	0.14	1430.00	21824.00	31100	20240201	-26.37	15250	20240906	50.16	23200	-1.29	20250124	19600	16.84	20250114	30350	-24.55	20240328	15250	50.16	20240906	2.21	N	073490	500	38 억	229592	N	N	0	N	N
153	20250204	090540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22650	200	2	0.89	31417450	1386	2.37	22650	22800	22650	29150	15750	22450	22667.71	3.02	-458	23483	22966	22183	21666	20883	23225	21925	38	6700	500	16610	50	1	7603846	1722	15.84	1.04	12	0.02	1430.00	21824.00	31100	20240201	-27.17	15250	20240906	48.52	23200	-2.37	20250124	19600	15.56	20250114	30350	-25.37	20240328	15250	48.52	20240906	2.21	N	073490	500	38 억	229592	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History