KissMeData/290670/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	investmentCareful	shortOverheated
2	20250228	161200	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13230	-620	5	-4.48	425628770	31810	127.68	13940	13940	13120	18000	9700	13850	13380.40	1.28	-8735	14430	14140	13960	13670	13490	14050	13580	39	4150	500	9690	10	1	7857660	1040	-12.67	1.28	12	0.40	-1044.00	10340.00	33200	20240308	-60.15	10300	20241210	28.45	19350	-31.63	20250115	13120	0.84	20250228	33200	-60.15	20240308	10300	28.45	20241210	2.57	N	290670	500	39 억	100276	N	N	N	N
3	20250228	151206	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13210	-640	5	-4.62	418213900	31249	125.43	13940	13940	13120	18000	9700	13850	13383.27	1.28	-8596	14430	14140	13960	13670	13490	14050	13580	39	4150	500	9690	10	1	7857660	1038	-12.65	1.28	12	0.40	-1044.00	10340.00	33200	20240308	-60.21	10300	20241210	28.25	19350	-31.73	20250115	13120	0.69	20250228	33200	-60.21	20240308	10300	28.25	20241210	2.57	N	290670	500	39 억	100276	N	N	N	N
4	20250228	141207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13210	-640	5	-4.62	343038450	25552	102.56	13940	13940	13200	18000	9700	13850	13425.11	1.28	-6438	14430	14140	13960	13670	13490	14050	13580	39	4150	500	9690	10	1	7857660	1038	-12.65	1.28	12	0.33	-1044.00	10340.00	33200	20240308	-60.21	10300	20241210	28.25	19350	-31.73	20250115	13200	0.08	20250228	33200	-60.21	20240308	10300	28.25	20241210	2.57	N	290670	500	39 억	100276	N	N	N	N
5	20250228	131200	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13280	-570	5	-4.12	306196800	22767	91.38	13940	13940	13240	18000	9700	13850	13449.15	1.28	-6877	14430	14140	13960	13670	13490	14050	13580	39	4150	500	9690	10	1	7857660	1043	-12.72	1.28	12	0.29	-1044.00	10340.00	33200	20240308	-60.00	10300	20241210	28.93	19350	-31.37	20250115	13240	0.30	20250228	33200	-60.00	20240308	10300	28.93	20241210	2.57	N	290670	500	39 억	100276	N	N	N	N
6	20250228	121154	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13260	-590	5	-4.26	280353960	20822	83.58	13940	13940	13260	18000	9700	13850	13464.31	1.28	-6714	14430	14140	13960	13670	13490	14050	13580	39	4150	500	9690	10	1	7857660	1042	-12.70	1.28	12	0.26	-1044.00	10340.00	33200	20240308	-60.06	10300	20241210	28.74	19350	-31.47	20250115	13260	0.00	20250228	33200	-60.06	20240308	10300	28.74	20241210	2.57	N	290670	500	39 억	100276	N	N	N	N
7	20250228	111158	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13430	-420	5	-3.03	194025570	14339	57.55	13940	13940	13360	18000	9700	13850	13531.32	1.28	-4612	14430	14140	13960	13670	13490	14050	13580	39	4150	500	9690	10	1	7857660	1055	-12.86	1.30	12	0.18	-1044.00	10340.00	33200	20240308	-59.55	10300	20241210	30.39	19350	-30.59	20250115	13360	0.52	20250228	33200	-59.55	20240308	10300	30.39	20241210	2.57	N	290670	500	39 억	100276	N	N	N	N
8	20250228	101157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13500	-350	5	-2.53	136180530	10030	40.26	13940	13940	13460	18000	9700	13850	13577.32	1.28	-2615	14430	14140	13960	13670	13490	14050	13580	39	4150	500	9690	10	1	7857660	1061	-12.93	1.31	12	0.13	-1044.00	10340.00	33200	20240308	-59.34	10300	20241210	31.07	19350	-30.23	20250115	13460	0.30	20250228	33200	-59.34	20240308	10300	31.07	20241210	2.57	N	290670	500	39 억	100276	N	N	N	N
9	20250228	091201	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13780	-70	5	-0.51	17862770	1297	5.21	13940	13940	13650	18000	9700	13850	13772.37	1.28	-895	14430	14140	13960	13670	13490	14050	13580	39	4150	500	9690	10	1	7857660	1083	-13.20	1.33	12	0.02	-1044.00	10340.00	33200	20240308	-58.49	10300	20241210	33.79	19350	-28.79	20250115	13650	0.95	20250228	33200	-58.49	20240308	10300	33.79	20241210	2.57	N	290670	500	39 억	100276	N	N	N	N
10	20250227	161147	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13850	-100	5	-0.72	345731810	24820	38.72	14080	14250	13780	18130	9770	13950	13930.31	1.33	-3784	14963	14456	14153	13646	13343	14305	13495	39	4180	500	9760	10	1	7857660	1088	-13.27	1.34	12	0.32	-1044.00	10340.00	33200	20240308	-58.28	10300	20241210	34.47	19350	-28.42	20250115	13780	0.51	20250227	33200	-58.28	20240308	10300	34.47	20241210	2.58	N	290670	500	39 억	104328	N	N	N	N
11	20250227	151149	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13930	-20	5	-0.14	318084920	22829	35.61	14080	14250	13780	18130	9770	13950	13933.37	1.33	-3467	14963	14456	14153	13646	13343	14305	13495	39	4180	500	9760	10	1	7857660	1095	-13.34	1.35	12	0.29	-1044.00	10340.00	33200	20240308	-58.04	10300	20241210	35.24	19350	-28.01	20250115	13780	1.09	20250227	33200	-58.04	20240308	10300	35.24	20241210	2.58	N	290670	500	39 억	104328	N	N	N	N
12	20250227	141150	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13850	-100	5	-0.72	274046680	19651	30.66	14080	14250	13780	18130	9770	13950	13945.69	1.33	-4527	14963	14456	14153	13646	13343	14305	13495	39	4180	500	9760	10	1	7857660	1088	-13.27	1.34	12	0.25	-1044.00	10340.00	33200	20240308	-58.28	10300	20241210	34.47	19350	-28.42	20250115	13780	0.51	20250227	33200	-58.28	20240308	10300	34.47	20241210	2.58	N	290670	500	39 억	104328	N	N	N	N
13	20250227	131148	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13790	-160	5	-1.15	263456240	18886	29.46	14080	14250	13790	18130	9770	13950	13949.82	1.33	-4237	14963	14456	14153	13646	13343	14305	13495	39	4180	500	9760	10	1	7857660	1084	-13.21	1.33	12	0.24	-1044.00	10340.00	33200	20240308	-58.46	10300	20241210	33.88	19350	-28.73	20250115	13790	0.00	20250227	33200	-58.46	20240308	10300	33.88	20241210	2.58	N	290670	500	39 억	104328	N	N	N	N
14	20250227	121144	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13900	-50	5	-0.36	222175420	15904	24.81	14080	14250	13800	18130	9770	13950	13969.78	1.33	-3662	14963	14456	14153	13646	13343	14305	13495	39	4180	500	9760	10	1	7857660	1092	-13.31	1.34	12	0.20	-1044.00	10340.00	33200	20240308	-58.13	10300	20241210	34.95	19350	-28.17	20250115	13800	0.72	20250227	33200	-58.13	20240308	10300	34.95	20241210	2.58	N	290670	500	39 억	104328	N	N	N	N
15	20250227	111154	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13840	-110	5	-0.79	193523680	13837	21.59	14080	14250	13820	18130	9770	13950	13985.96	1.33	-3203	14963	14456	14153	13646	13343	14305	13495	39	4180	500	9760	10	1	7857660	1088	-13.26	1.34	12	0.18	-1044.00	10340.00	33200	20240308	-58.31	10300	20241210	34.37	19350	-28.48	20250115	13820	0.14	20250227	33200	-58.31	20240308	10300	34.37	20241210	2.58	N	290670	500	39 억	104328	N	N	N	N
16	20250227	101224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14050	100	2	0.72	146876440	10478	16.35	14080	14250	13870	18130	9770	13950	14017.60	1.33	-710	14963	14456	14153	13646	13343	14305	13495	39	4180	500	9760	10	1	7857660	1104	-13.46	1.36	12	0.13	-1044.00	10340.00	33200	20240308	-57.68	10300	20241210	36.41	19350	-27.39	20250115	13850	1.44	20250226	33200	-57.68	20240308	10300	36.41	20241210	2.58	N	290670	500	39 억	104328	N	N	N	N
17	20250227	091238	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14110	160	2	1.15	43715180	3097	4.83	14080	14250	13990	18130	9770	13950	14115.33	1.33	-439	14963	14456	14153	13646	13343	14305	13495	39	4180	500	9760	10	1	7857660	1109	-13.52	1.36	12	0.04	-1044.00	10340.00	33200	20240308	-57.50	10300	20241210	36.99	19350	-27.08	20250115	13850	1.88	20250226	33200	-57.50	20240308	10300	36.99	20241210	2.58	N	290670	500	39 억	104328	N	N	N	N
18	20250226	161147	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13950	-470	5	-3.26	899031990	63790	66.97	14260	14660	13850	18740	10100	14420	14093.95	1.30	1815	16226	15322	14676	13772	13126	15000	13450	39	4320	500	10090	10	1	7857660	1096	-13.36	1.35	12	0.81	-1044.00	10340.00	33200	20240308	-57.98	10300	20241210	35.44	19350	-27.91	20250115	13850	0.72	20250226	33200	-57.98	20240308	10300	35.44	20241210	2.53	N	290670	500	39 억	102525	N	N	N	N
19	20250226	151152	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13950	-470	5	-3.26	878742880	62335	65.44	14260	14660	13850	18740	10100	14420	14097.10	1.30	2721	16226	15322	14676	13772	13126	15000	13450	39	4320	500	10090	10	1	7857660	1096	-13.36	1.35	12	0.79	-1044.00	10340.00	33200	20240308	-57.98	10300	20241210	35.44	19350	-27.91	20250115	13850	0.72	20250226	33200	-57.98	20240308	10300	35.44	20241210	2.53	N	290670	500	39 억	102525	N	N	N	N
20	20250226	141150	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14130	-290	5	-2.01	664846070	47008	49.35	14260	14660	13920	18740	10100	14420	14143.25	1.30	4232	16226	15322	14676	13772	13126	15000	13450	39	4320	500	10090	10	1	7857660	1110	-13.53	1.37	12	0.60	-1044.00	10340.00	33200	20240308	-57.44	10300	20241210	37.18	19350	-26.98	20250115	13920	1.51	20250226	33200	-57.44	20240308	10300	37.18	20241210	2.53	N	290670	500	39 억	102525	N	N	N	N
21	20250226	131148	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14230	-190	5	-1.32	597325810	42229	44.33	14260	14660	13920	18740	10100	14420	14144.92	1.30	4140	16226	15322	14676	13772	13126	15000	13450	39	4320	500	10090	10	1	7857660	1118	-13.63	1.38	12	0.54	-1044.00	10340.00	33200	20240308	-57.14	10300	20241210	38.16	19350	-26.46	20250115	13920	2.23	20250226	33200	-57.14	20240308	10300	38.16	20241210	2.53	N	290670	500	39 억	102525	N	N	N	N
22	20250226	121148	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14200	-220	5	-1.53	521652060	36920	38.76	14260	14660	13920	18740	10100	14420	14129.25	1.30	2963	16226	15322	14676	13772	13126	15000	13450	39	4320	500	10090	10	1	7857660	1116	-13.60	1.37	12	0.47	-1044.00	10340.00	33200	20240308	-57.23	10300	20241210	37.86	19350	-26.61	20250115	13920	2.01	20250226	33200	-57.23	20240308	10300	37.86	20241210	2.53	N	290670	500	39 억	102525	N	N	N	N
23	20250226	111146	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14170	-250	5	-1.73	467539140	33099	34.75	14260	14660	13920	18740	10100	14420	14125.48	1.30	2772	16226	15322	14676	13772	13126	15000	13450	39	4320	500	10090	10	1	7857660	1113	-13.57	1.37	12	0.42	-1044.00	10340.00	33200	20240308	-57.32	10300	20241210	37.57	19350	-26.77	20250115	13920	1.80	20250226	33200	-57.32	20240308	10300	37.57	20241210	2.53	N	290670	500	39 억	102525	N	N	N	N
24	20250226	101144	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13960	-460	5	-3.19	333110230	23565	24.74	14260	14660	13920	18740	10100	14420	14135.80	1.30	-505	16226	15322	14676	13772	13126	15000	13450	39	4320	500	10090	10	1	7857660	1097	-13.37	1.35	12	0.30	-1044.00	10340.00	33200	20240308	-57.95	10300	20241210	35.53	19350	-27.86	20250115	13920	0.29	20250226	33200	-57.95	20240308	10300	35.53	20241210	2.53	N	290670	500	39 억	102525	N	N	N	N
25	20250226	091155	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14410	-10	5	-0.07	74910710	5250	5.51	14260	14660	14210	18740	10100	14420	14268.71	1.30	539	16226	15322	14676	13772	13126	15000	13450	39	4320	500	10090	10	1	7857660	1132	-13.80	1.39	12	0.07	-1044.00	10340.00	33200	20240308	-56.60	10300	20241210	39.90	19350	-25.53	20250115	14030	2.71	20250225	33200	-56.60	20240308	10300	39.90	20241210	2.53	N	290670	500	39 억	102525	N	N	N	N
26	20250225	161139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14420	-880	5	-5.75	1365967770	95230	210.59	15580	15580	14030	19890	10710	15300	14343.86	1.35	-3629	16593	15946	15553	14906	14513	15750	14710	39	4590	500	10710	10	1	7857660	1133	-13.81	1.39	12	1.21	-1044.00	10340.00	33200	20240308	-56.57	10300	20241210	40.00	19350	-25.48	20250115	14030	2.78	20250225	33200	-56.57	20240308	10300	40.00	20241210	2.42	N	290670	500	39 억	106260	N	N	N	N
27	20250225	151139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14400	-900	5	-5.88	1323151200	92254	204.01	15580	15580	14030	19890	10710	15300	14342.48	1.35	-3562	16593	15946	15553	14906	14513	15750	14710	39	4590	500	10710	10	1	7857660	1132	-13.79	1.39	12	1.17	-1044.00	10340.00	33200	20240308	-56.63	10300	20241210	39.81	19350	-25.58	20250115	14030	2.64	20250225	33200	-56.63	20240308	10300	39.81	20241210	2.42	N	290670	500	39 억	106260	N	N	N	N
28	20250225	141137	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14310	-990	5	-6.47	1218010230	84920	187.79	15580	15580	14030	19890	10710	15300	14343.03	1.35	-5164	16593	15946	15553	14906	14513	15750	14710	39	4590	500	10710	10	1	7857660	1124	-13.71	1.38	12	1.08	-1044.00	10340.00	33200	20240308	-56.90	10300	20241210	38.93	19350	-26.05	20250115	14030	2.00	20250225	33200	-56.90	20240308	10300	38.93	20241210	2.42	N	290670	500	39 억	106260	N	N	N	N
29	20250225	131143	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14120	-1180	5	-7.71	1169749080	81534	180.30	15580	15580	14030	19890	10710	15300	14346.76	1.35	-5043	16593	15946	15553	14906	14513	15750	14710	39	4590	500	10710	10	1	7857660	1110	-13.52	1.37	12	1.04	-1044.00	10340.00	33200	20240308	-57.47	10300	20241210	37.09	19350	-27.03	20250115	14030	0.64	20250225	33200	-57.47	20240308	10300	37.09	20241210	2.42	N	290670	500	39 억	106260	N	N	N	N
30	20250225	121140	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14150	-1150	5	-7.52	1041583480	72473	160.26	15580	15580	14030	19890	10710	15300	14372.02	1.35	-1667	16593	15946	15553	14906	14513	15750	14710	39	4590	500	10710	10	1	7857660	1112	-13.55	1.37	12	0.92	-1044.00	10340.00	33200	20240308	-57.38	10300	20241210	37.38	19350	-26.87	20250115	14030	0.86	20250225	33200	-57.38	20240308	10300	37.38	20241210	2.42	N	290670	500	39 억	106260	N	N	N	N
31	20250225	111138	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14330	-970	5	-6.34	898529860	62428	138.05	15580	15580	14030	19890	10710	15300	14393.06	1.35	1972	16593	15946	15553	14906	14513	15750	14710	39	4590	500	10710	10	1	7857660	1126	-13.73	1.39	12	0.79	-1044.00	10340.00	33200	20240308	-56.84	10300	20241210	39.13	19350	-25.94	20250115	14030	2.14	20250225	33200	-56.84	20240308	10300	39.13	20241210	2.42	N	290670	500	39 억	106260	N	N	N	N
32	20250225	101136	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14340	-960	5	-6.27	802138210	55750	123.28	15580	15580	14030	19890	10710	15300	14388.13	1.35	2364	16593	15946	15553	14906	14513	15750	14710	39	4590	500	10710	10	1	7857660	1127	-13.74	1.39	12	0.71	-1044.00	10340.00	33200	20240308	-56.81	10300	20241210	39.22	19350	-25.89	20250115	14030	2.21	20250225	33200	-56.81	20240308	10300	39.22	20241210	2.42	N	290670	500	39 억	106260	N	N	N	N
33	20250225	091143	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15160	-140	5	-0.92	27577630	1808	4.00	15580	15580	15160	19890	10710	15300	15253.11	1.35	-971	16593	15946	15553	14906	14513	15750	14710	39	4590	500	10710	10	1	7857660	1191	-14.52	1.47	12	0.02	-1044.00	10340.00	33200	20240308	-54.34	10300	20241210	47.18	19350	-21.65	20250115	15160	0.00	20250225	33200	-54.34	20240308	10300	47.18	20241210	2.42	N	290670	500	39 억	106260	N	N	N	N
34	20250224	161129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15300	-700	5	-4.38	697875900	44942	95.01	16000	16200	15160	20800	11200	16000	15528.62	1.32	2573	17306	16652	16326	15672	15346	16490	15510	39	4800	500	11200	10	1	7857660	1202	-14.66	1.48	12	0.57	-1044.00	10340.00	33200	20240308	-53.92	10300	20241210	48.54	19350	-20.93	20250115	15160	0.92	20250224	33200	-53.92	20240308	10300	48.54	20241210	2.44	N	290670	500	39 억	103537	N	N	N	N
35	20250224	151130	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15320	-680	5	-4.25	598751370	38436	81.26	16000	16200	15170	20800	11200	16000	15577.88	1.32	2451	17306	16652	16326	15672	15346	16490	15510	39	4800	500	11200	10	1	7857660	1204	-14.67	1.48	12	0.49	-1044.00	10340.00	33200	20240308	-53.86	10300	20241210	48.74	19350	-20.83	20250115	15170	0.99	20250224	33200	-53.86	20240308	10300	48.74	20241210	2.44	N	290670	500	39 억	103537	N	N	N	N
36	20250224	141127	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15680	-320	5	-2.00	309534110	19565	41.36	16000	16200	15600	20800	11200	16000	15820.81	1.32	3030	17306	16652	16326	15672	15346	16490	15510	39	4800	500	11200	10	1	7857660	1232	-15.02	1.52	12	0.25	-1044.00	10340.00	33200	20240308	-52.77	10300	20241210	52.23	19350	-18.97	20250115	15480	1.29	20250203	33200	-52.77	20240308	10300	52.23	20241210	2.44	N	290670	500	39 억	103537	N	N	N	N
37	20250224	131129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15700	-300	5	-1.88	250389550	15781	33.36	16000	16200	15600	20800	11200	16000	15866.52	1.32	1220	17306	16652	16326	15672	15346	16490	15510	39	4800	500	11200	10	1	7857660	1234	-15.04	1.52	12	0.20	-1044.00	10340.00	33200	20240308	-52.71	10300	20241210	52.43	19350	-18.86	20250115	15480	1.42	20250203	33200	-52.71	20240308	10300	52.43	20241210	2.44	N	290670	500	39 억	103537	N	N	N	N
38	20250224	121126	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15800	-200	5	-1.25	192498150	12088	25.55	16000	16200	15740	20800	11200	16000	15924.73	1.32	1455	17306	16652	16326	15672	15346	16490	15510	39	4800	500	11200	10	1	7857660	1242	-15.13	1.53	12	0.15	-1044.00	10340.00	33200	20240308	-52.41	10300	20241210	53.40	19350	-18.35	20250115	15480	2.07	20250203	33200	-52.41	20240308	10300	53.40	20241210	2.44	N	290670	500	39 억	103537	N	N	N	N
39	20250224	111124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15790	-210	5	-1.31	156449330	9801	20.72	16000	16200	15780	20800	11200	16000	15962.59	1.32	640	17306	16652	16326	15672	15346	16490	15510	39	4800	500	11200	10	1	7857660	1241	-15.12	1.53	12	0.12	-1044.00	10340.00	33200	20240308	-52.44	10300	20241210	53.30	19350	-18.40	20250115	15480	2.00	20250203	33200	-52.44	20240308	10300	53.30	20241210	2.44	N	290670	500	39 억	103537	N	N	N	N
40	20250224	101123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16100	100	2	0.62	82790460	5157	10.90	16000	16200	15790	20800	11200	16000	16054.00	1.32	37	17306	16652	16326	15672	15346	16490	15510	39	4800	500	11200	10	1	7857660	1265	-15.42	1.56	12	0.07	-1044.00	10340.00	33200	20240308	-51.51	10300	20241210	56.31	19350	-16.80	20250115	15480	4.01	20250203	33200	-51.51	20240308	10300	56.31	20241210	2.44	N	290670	500	39 억	103537	N	N	N	N
41	20250224	091131	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15790	-210	5	-1.31	8941630	564	1.19	16000	16000	15790	20800	11200	16000	15853.95	1.32	-88	17306	16652	16326	15672	15346	16490	15510	39	4800	500	11200	10	1	7857660	1241	-15.12	1.53	12	0.01	-1044.00	10340.00	33200	20240308	-52.44	10300	20241210	53.30	19350	-18.40	20250115	15480	2.00	20250203	33200	-52.44	20240308	10300	53.30	20241210	2.44	N	290670	500	39 억	103537	N	N	N	N
42	20250221	161120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	-570	5	-3.44	768752940	47262	193.63	16440	16980	16000	21500	11600	16570	16267.79	1.31	477	17536	17052	16756	16272	15976	16905	16125	39	4930	500	11590	10	1	7857660	1257	-15.33	1.55	12	0.60	-1044.00	10340.00	33200	20240308	-51.81	10300	20241210	55.34	19350	-17.31	20250115	15480	3.36	20250203	33200	-51.81	20240308	10300	55.34	20241210	2.41	N	290670	500	39 억	103275	N	N	N	N
43	20250221	151124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16140	-430	5	-2.60	661380030	40572	166.22	16440	16980	16000	21500	11600	16570	16301.39	1.31	-464	17536	17052	16756	16272	15976	16905	16125	39	4930	500	11590	10	1	7857660	1268	-15.46	1.56	12	0.52	-1044.00	10340.00	33200	20240308	-51.39	10300	20241210	56.70	19350	-16.59	20250115	15480	4.26	20250203	33200	-51.39	20240308	10300	56.70	20241210	2.41	N	290670	500	39 억	103275	N	N	N	N
44	20250221	141125	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16170	-400	5	-2.41	422676470	25714	105.35	16440	16980	16170	21500	11600	16570	16437.60	1.31	-3146	17536	17052	16756	16272	15976	16905	16125	39	4930	500	11590	10	1	7857660	1271	-15.49	1.56	12	0.33	-1044.00	10340.00	33200	20240308	-51.30	10300	20241210	56.99	19350	-16.43	20250115	15480	4.46	20250203	33200	-51.30	20240308	10300	56.99	20241210	2.41	N	290670	500	39 억	103275	N	N	N	N
45	20250221	131124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	-280	5	-1.69	316910890	19222	78.75	16440	16980	16290	21500	11600	16570	16486.88	1.31	-2920	17536	17052	16756	16272	15976	16905	16125	39	4930	500	11590	10	1	7857660	1280	-15.60	1.58	12	0.24	-1044.00	10340.00	33200	20240308	-50.93	10300	20241210	58.16	19350	-15.81	20250115	15480	5.23	20250203	33200	-50.93	20240308	10300	58.16	20241210	2.41	N	290670	500	39 억	103275	N	N	N	N
46	20250221	121125	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16580	10	2	0.06	143802690	8642	35.41	16440	16980	16440	21500	11600	16570	16639.98	1.31	-102	17536	17052	16756	16272	15976	16905	16125	39	4930	500	11590	10	1	7857660	1303	-15.88	1.60	12	0.11	-1044.00	10340.00	33200	20240308	-50.06	10300	20241210	60.97	19350	-14.32	20250115	15480	7.11	20250203	33200	-50.06	20240308	10300	60.97	20241210	2.41	N	290670	500	39 억	103275	N	N	N	N
47	20250221	111120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16740	170	2	1.03	82055560	4908	20.11	16440	16980	16440	21500	11600	16570	16718.74	1.31	48	17536	17052	16756	16272	15976	16905	16125	39	4930	500	11590	10	1	7857660	1315	-16.03	1.62	12	0.06	-1044.00	10340.00	33200	20240308	-49.58	10300	20241210	62.52	19350	-13.49	20250115	15480	8.14	20250203	33200	-49.58	20240308	10300	62.52	20241210	2.41	N	290670	500	39 억	103275	N	N	N	N
48	20250221	101123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16900	330	2	1.99	58027240	3469	14.21	16440	16980	16440	21500	11600	16570	16727.37	1.31	1	17536	17052	16756	16272	15976	16905	16125	39	4930	500	11590	10	1	7857660	1328	-16.19	1.63	12	0.04	-1044.00	10340.00	33200	20240308	-49.10	10300	20241210	64.08	19350	-12.66	20250115	15480	9.17	20250203	33200	-49.10	20240308	10300	64.08	20241210	2.41	N	290670	500	39 억	103275	N	N	N	N
49	20250221	091125	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16690	120	2	0.72	12843540	778	3.19	16440	16690	16440	21500	11600	16570	16508.41	1.31	352	17536	17052	16756	16272	15976	16905	16125	39	4930	500	11590	10	1	7857660	1311	-15.99	1.61	12	0.01	-1044.00	10340.00	33200	20240308	-49.73	10300	20241210	62.04	19350	-13.75	20250115	15480	7.82	20250203	33200	-49.73	20240308	10300	62.04	20241210	2.41	N	290670	500	39 억	103275	N	N	N	N
50	20250220	161114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16570	-490	5	-2.87	408020330	24402	97.86	17060	17240	16460	22150	11950	17060	16720.80	1.36	-3325	17833	17446	17053	16666	16273	17640	16860	39	5090	500	11940	10	1	7857660	1302	-15.87	1.60	12	0.31	-1044.00	10340.00	33200	20240308	-50.09	10300	20241210	60.87	19350	-14.37	20250115	15480	7.04	20250203	33200	-50.09	20240308	10300	60.87	20241210	2.40	N	290670	500	39 억	106596	N	N	N	N
51	20250220	151120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16480	-580	5	-3.40	402211360	24051	96.45	17060	17240	16480	22150	11950	17060	16723.27	1.36	-3110	17833	17446	17053	16666	16273	17640	16860	39	5090	500	11940	10	1	7857660	1295	-15.79	1.59	12	0.31	-1044.00	10340.00	33200	20240308	-50.36	10300	20241210	60.00	19350	-14.83	20250115	15480	6.46	20250203	33200	-50.36	20240308	10300	60.00	20241210	2.40	N	290670	500	39 억	106596	N	N	N	N
52	20250220	141120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16610	-450	5	-2.64	318748360	19012	76.25	17060	17240	16560	22150	11950	17060	16765.64	1.36	-2128	17833	17446	17053	16666	16273	17640	16860	39	5090	500	11940	10	1	7857660	1305	-15.91	1.61	12	0.24	-1044.00	10340.00	33200	20240308	-49.97	10300	20241210	61.26	19350	-14.16	20250115	15480	7.30	20250203	33200	-49.97	20240308	10300	61.26	20241210	2.40	N	290670	500	39 억	106596	N	N	N	N
53	20250220	131116	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16590	-470	5	-2.75	226962290	13483	54.07	17060	17240	16590	22150	11950	17060	16833.22	1.36	-2233	17833	17446	17053	16666	16273	17640	16860	39	5090	500	11940	10	1	7857660	1304	-15.89	1.60	12	0.17	-1044.00	10340.00	33200	20240308	-50.03	10300	20241210	61.07	19350	-14.26	20250115	15480	7.17	20250203	33200	-50.03	20240308	10300	61.07	20241210	2.40	N	290670	500	39 억	106596	N	N	N	N
54	20250220	121118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16850	-210	5	-1.23	121216010	7158	28.71	17060	17240	16760	22150	11950	17060	16934.34	1.36	-1670	17833	17446	17053	16666	16273	17640	16860	39	5090	500	11940	10	1	7857660	1324	-16.14	1.63	12	0.09	-1044.00	10340.00	33200	20240308	-49.25	10300	20241210	63.59	19350	-12.92	20250115	15480	8.85	20250203	33200	-49.25	20240308	10300	63.59	20241210	2.40	N	290670	500	39 억	106596	N	N	N	N
55	20250220	111117	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16980	-80	5	-0.47	99186500	5853	23.47	17060	17240	16760	22150	11950	17060	16946.27	1.36	-1563	17833	17446	17053	16666	16273	17640	16860	39	5090	500	11940	10	1	7857660	1334	-16.26	1.64	12	0.07	-1044.00	10340.00	33200	20240308	-48.86	10300	20241210	64.85	19350	-12.25	20250115	15480	9.69	20250203	33200	-48.86	20240308	10300	64.85	20241210	2.40	N	290670	500	39 억	106596	N	N	N	N
56	20250220	101118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16900	-160	5	-0.94	91798780	5417	21.72	17060	17240	16760	22150	11950	17060	16946.42	1.36	-1293	17833	17446	17053	16666	16273	17640	16860	39	5090	500	11940	10	1	7857660	1328	-16.19	1.63	12	0.07	-1044.00	10340.00	33200	20240308	-49.10	10300	20241210	64.08	19350	-12.66	20250115	15480	9.17	20250203	33200	-49.10	20240308	10300	64.08	20241210	2.40	N	290670	500	39 억	106596	N	N	N	N
57	20250220	091121	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17000	-60	5	-0.35	23926680	1418	5.69	17060	17060	16760	22150	11950	17060	16873.54	1.36	-913	17833	17446	17053	16666	16273	17640	16860	39	5090	500	11940	10	1	7857660	1336	-16.28	1.64	12	0.02	-1044.00	10340.00	33200	20240308	-48.80	10300	20241210	65.05	19350	-12.14	20250115	15480	9.82	20250203	33200	-48.80	20240308	10300	65.05	20241210	2.40	N	290670	500	39 억	106596	N	N	N	N
58	20250219	161113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17060	460	2	2.77	424951090	24832	109.45	16660	17440	16660	21550	11620	16600	17113.04	1.23	9995	17893	17246	16923	16276	15953	17085	16115	39	4950	500	11620	10	1	7857660	1341	-16.34	1.65	12	0.32	-1044.00	10340.00	33200	20240308	-48.61	10300	20241210	65.63	19350	-11.83	20250115	15480	10.21	20250203	33200	-48.61	20240308	10300	65.63	20241210	2.38	N	290670	500	39 억	96601	N	N	N	N
59	20250219	151117	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17000	400	2	2.41	417905140	24417	107.62	16660	17440	16660	21550	11620	16600	17115.34	1.23	10135	17893	17246	16923	16276	15953	17085	16115	39	4950	500	11620	10	1	7857660	1336	-16.28	1.64	12	0.31	-1044.00	10340.00	33200	20240308	-48.80	10300	20241210	65.05	19350	-12.14	20250115	15480	9.82	20250203	33200	-48.80	20240308	10300	65.05	20241210	2.38	N	290670	500	39 억	96601	N	N	N	N
60	20250219	141112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17050	450	2	2.71	344266680	20095	88.57	16660	17440	16660	21550	11620	16600	17131.96	1.23	8971	17893	17246	16923	16276	15953	17085	16115	39	4950	500	11620	10	1	7857660	1340	-16.33	1.65	12	0.26	-1044.00	10340.00	33200	20240308	-48.64	10300	20241210	65.53	19350	-11.89	20250115	15480	10.14	20250203	33200	-48.64	20240308	10300	65.53	20241210	2.38	N	290670	500	39 억	96601	N	N	N	N
61	20250219	131113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17010	410	2	2.47	336594560	19644	86.58	16660	17440	16660	21550	11620	16600	17134.73	1.23	8841	17893	17246	16923	16276	15953	17085	16115	39	4950	500	11620	10	1	7857660	1337	-16.29	1.65	12	0.25	-1044.00	10340.00	33200	20240308	-48.77	10300	20241210	65.15	19350	-12.09	20250115	15480	9.88	20250203	33200	-48.77	20240308	10300	65.15	20241210	2.38	N	290670	500	39 억	96601	N	N	N	N
62	20250219	121113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17060	460	2	2.77	319260460	18626	82.10	16660	17440	16660	21550	11620	16600	17140.58	1.23	8385	17893	17246	16923	16276	15953	17085	16115	39	4950	500	11620	10	1	7857660	1341	-16.34	1.65	12	0.24	-1044.00	10340.00	33200	20240308	-48.61	10300	20241210	65.63	19350	-11.83	20250115	15480	10.21	20250203	33200	-48.61	20240308	10300	65.63	20241210	2.38	N	290670	500	39 억	96601	N	N	N	N
63	20250219	111114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17200	600	2	3.61	286927760	16745	73.81	16660	17440	16660	21550	11620	16600	17135.13	1.23	9574	17893	17246	16923	16276	15953	17085	16115	39	4950	500	11620	10	1	7857660	1352	-16.48	1.66	12	0.21	-1044.00	10340.00	33200	20240308	-48.19	10300	20241210	66.99	19350	-11.11	20250115	15480	11.11	20250203	33200	-48.19	20240308	10300	66.99	20241210	2.38	N	290670	500	39 억	96601	N	N	N	N
64	20250219	101114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17220	620	2	3.73	115527850	6817	30.05	16660	17220	16660	21550	11620	16600	16947.02	1.23	4438	17893	17246	16923	16276	15953	17085	16115	39	4950	500	11620	10	1	7857660	1353	-16.49	1.67	12	0.09	-1044.00	10340.00	33200	20240308	-48.13	10300	20241210	67.18	19350	-11.01	20250115	15480	11.24	20250203	33200	-48.13	20240308	10300	67.18	20241210	2.38	N	290670	500	39 억	96601	N	N	N	N
65	20250219	091115	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16750	150	2	0.90	6640500	398	1.75	16660	16750	16660	21550	11620	16600	16684.67	1.23	148	17893	17246	16923	16276	15953	17085	16115	39	4950	500	11620	10	1	7857660	1316	-16.04	1.62	12	0.01	-1044.00	10340.00	33200	20240308	-49.55	10300	20241210	62.62	19350	-13.44	20250115	15480	8.20	20250203	33200	-49.55	20240308	10300	62.62	20241210	2.38	N	290670	500	39 억	96601	N	N	N	N
66	20250218	161109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16600	-380	5	-2.24	380600830	22671	103.59	17570	17570	16600	22050	11890	16980	16788.00	1.32	-6936	17720	17350	16980	16610	16240	17535	16795	39	5070	500	11880	10	1	7857660	1304	-15.90	1.61	12	0.29	-1044.00	10340.00	33200	20240308	-50.00	10300	20241210	61.17	19350	-14.21	20250115	15480	7.24	20250203	33200	-50.00	20240308	10300	61.17	20241210	2.37	N	290670	500	39 억	103542	N	N	N	N
67	20250218	151111	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16640	-340	5	-2.00	363611630	21648	98.92	17570	17570	16610	22050	11890	16980	16796.55	1.32	-6637	17720	17350	16980	16610	16240	17535	16795	39	5070	500	11880	10	1	7857660	1308	-15.94	1.61	12	0.28	-1044.00	10340.00	33200	20240308	-49.88	10300	20241210	61.55	19350	-14.01	20250115	15480	7.49	20250203	33200	-49.88	20240308	10300	61.55	20241210	2.37	N	290670	500	39 억	103542	N	N	N	N
68	20250218	141112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16680	-300	5	-1.77	298347120	17728	81.01	17570	17570	16650	22050	11890	16980	16829.15	1.32	-4044	17720	17350	16980	16610	16240	17535	16795	39	5070	500	11880	10	1	7857660	1311	-15.98	1.61	12	0.23	-1044.00	10340.00	33200	20240308	-49.76	10300	20241210	61.94	19350	-13.80	20250115	15480	7.75	20250203	33200	-49.76	20240308	10300	61.94	20241210	2.37	N	290670	500	39 억	103542	N	N	N	N
69	20250218	131109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16790	-190	5	-1.12	245797160	14582	66.63	17570	17570	16650	22050	11890	16980	16856.20	1.32	-2993	17720	17350	16980	16610	16240	17535	16795	39	5070	500	11880	10	1	7857660	1319	-16.08	1.62	12	0.19	-1044.00	10340.00	33200	20240308	-49.43	10300	20241210	63.01	19350	-13.23	20250115	15480	8.46	20250203	33200	-49.43	20240308	10300	63.01	20241210	2.37	N	290670	500	39 억	103542	N	N	N	N
70	20250218	121112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16870	-110	5	-0.65	199309090	11812	53.97	17570	17570	16650	22050	11890	16980	16873.44	1.32	-798	17720	17350	16980	16610	16240	17535	16795	39	5070	500	11880	10	1	7857660	1326	-16.16	1.63	12	0.15	-1044.00	10340.00	33200	20240308	-49.19	10300	20241210	63.79	19350	-12.82	20250115	15480	8.98	20250203	33200	-49.19	20240308	10300	63.79	20241210	2.37	N	290670	500	39 억	103542	N	N	N	N
71	20250218	111109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16800	-180	5	-1.06	164169150	9743	44.52	17570	17570	16650	22050	11890	16980	16849.96	1.32	-948	17720	17350	16980	16610	16240	17535	16795	39	5070	500	11880	10	1	7857660	1320	-16.09	1.62	12	0.12	-1044.00	10340.00	33200	20240308	-49.40	10300	20241210	63.11	19350	-13.18	20250115	15480	8.53	20250203	33200	-49.40	20240308	10300	63.11	20241210	2.37	N	290670	500	39 억	103542	N	N	N	N
72	20250218	101109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16780	-200	5	-1.18	93564310	5531	25.27	17570	17570	16650	22050	11890	16980	16916.35	1.32	-775	17720	17350	16980	16610	16240	17535	16795	39	5070	500	11880	10	1	7857660	1319	-16.07	1.62	12	0.07	-1044.00	10340.00	33200	20240308	-49.46	10300	20241210	62.91	19350	-13.28	20250115	15480	8.40	20250203	33200	-49.46	20240308	10300	62.91	20241210	2.37	N	290670	500	39 억	103542	N	N	N	N
73	20250218	091112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16800	-180	5	-1.06	32654090	1924	8.79	17570	17570	16650	22050	11890	16980	16971.98	1.32	-353	17720	17350	16980	16610	16240	17535	16795	39	5070	500	11880	10	1	7857660	1320	-16.09	1.62	12	0.02	-1044.00	10340.00	33200	20240308	-49.40	10300	20241210	63.11	19350	-13.18	20250115	15480	8.53	20250203	33200	-49.40	20240308	10300	63.11	20241210	2.37	N	290670	500	39 억	103542	N	N	N	N
74	20250217	161109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16980	180	2	1.07	370645620	21823	69.25	16670	17350	16610	21800	11760	16800	16984.17	1.27	3791	18073	17436	16933	16296	15793	17185	16045	39	5000	500	11760	10	1	7857660	1334	-16.26	1.64	12	0.28	-1044.00	10340.00	33200	20240308	-48.86	10300	20241210	64.85	19350	-12.25	20250115	15480	9.69	20250203	33200	-48.86	20240308	10300	64.85	20241210	2.37	N	290670	500	39 억	99748	N	N	N	N
75	20250217	151107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17010	210	2	1.25	368217370	21680	68.79	16670	17350	16610	21800	11760	16800	16984.20	1.27	3687	18073	17436	16933	16296	15793	17185	16045	39	5000	500	11760	10	1	7857660	1337	-16.29	1.65	12	0.28	-1044.00	10340.00	33200	20240308	-48.77	10300	20241210	65.15	19350	-12.09	20250115	15480	9.88	20250203	33200	-48.77	20240308	10300	65.15	20241210	2.37	N	290670	500	39 억	99748	N	N	N	N
76	20250217	141105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17020	220	2	1.31	327638940	19295	61.23	16670	17350	16610	21800	11760	16800	16980.51	1.27	3439	18073	17436	16933	16296	15793	17185	16045	39	5000	500	11760	10	1	7857660	1337	-16.30	1.65	12	0.25	-1044.00	10340.00	33200	20240308	-48.73	10300	20241210	65.24	19350	-12.04	20250115	15480	9.95	20250203	33200	-48.73	20240308	10300	65.24	20241210	2.37	N	290670	500	39 억	99748	N	N	N	N
77	20250217	131110	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16780	-20	5	-0.12	301243790	17734	56.27	16670	17350	16610	21800	11760	16800	16986.79	1.27	3009	18073	17436	16933	16296	15793	17185	16045	39	5000	500	11760	10	1	7857660	1319	-16.07	1.62	12	0.23	-1044.00	10340.00	33200	20240308	-49.46	10300	20241210	62.91	19350	-13.28	20250115	15480	8.40	20250203	33200	-49.46	20240308	10300	62.91	20241210	2.37	N	290670	500	39 억	99748	N	N	N	N
78	20250217	121110	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16900	100	2	0.60	270039560	15881	50.39	16670	17350	16610	21800	11760	16800	17003.94	1.27	4723	18073	17436	16933	16296	15793	17185	16045	39	5000	500	11760	10	1	7857660	1328	-16.19	1.63	12	0.20	-1044.00	10340.00	33200	20240308	-49.10	10300	20241210	64.08	19350	-12.66	20250115	15480	9.17	20250203	33200	-49.10	20240308	10300	64.08	20241210	2.37	N	290670	500	39 억	99748	N	N	N	N
79	20250217	111108	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17180	380	2	2.26	213382600	12549	39.82	16670	17350	16610	21800	11760	16800	17003.95	1.27	6922	18073	17436	16933	16296	15793	17185	16045	39	5000	500	11760	10	1	7857660	1350	-16.46	1.66	12	0.16	-1044.00	10340.00	33200	20240308	-48.25	10300	20241210	66.80	19350	-11.21	20250115	15480	10.98	20250203	33200	-48.25	20240308	10300	66.80	20241210	2.37	N	290670	500	39 억	99748	N	N	N	N
80	20250217	101105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16990	190	2	1.13	78178880	4652	14.76	16670	16990	16610	21800	11760	16800	16805.43	1.27	1076	18073	17436	16933	16296	15793	17185	16045	39	5000	500	11760	10	1	7857660	1335	-16.27	1.64	12	0.06	-1044.00	10340.00	33200	20240308	-48.83	10300	20241210	64.95	19350	-12.20	20250115	15480	9.75	20250203	33200	-48.83	20240308	10300	64.95	20241210	2.37	N	290670	500	39 억	99748	N	N	N	N
81	20250217	091107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16800	0	3	0.00	18764580	1119	3.55	16670	16800	16610	21800	11760	16800	16769.06	1.27	179	18073	17436	16933	16296	15793	17185	16045	39	5000	500	11760	10	1	7857660	1320	-16.09	1.62	12	0.01	-1044.00	10340.00	33200	20240308	-49.40	10300	20241210	63.11	19350	-13.18	20250115	15480	8.53	20250203	33200	-49.40	20240308	10300	63.11	20241210	2.37	N	290670	500	39 억	99748	N	N	N	N
82	20250214	161101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16800	-200	5	-1.18	535893290	31510	368.28	17010	17570	16430	22100	11900	17000	17007.09	1.27	-358	17780	17390	17120	16730	16460	17585	16925	39	5100	500	11900	10	1	7857660	1320	-16.09	1.62	12	0.40	-1044.00	10340.00	33200	20240308	-49.40	10300	20241210	63.11	19350	-13.18	20250115	15480	8.53	20250203	33200	-49.40	20240308	10300	63.11	20241210	2.33	N	290670	500	39 억	100104	N	N	N	N
83	20250214	151100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17080	80	2	0.47	527335040	31003	362.35	17010	17570	16430	22100	11900	17000	17009.16	1.27	-181	17780	17390	17120	16730	16460	17585	16925	39	5100	500	11900	10	1	7857660	1342	-16.36	1.65	12	0.39	-1044.00	10340.00	33200	20240308	-48.55	10300	20241210	65.83	19350	-11.73	20250115	15480	10.34	20250203	33200	-48.55	20240308	10300	65.83	20241210	2.33	N	290670	500	39 억	100104	N	N	N	N
84	20250214	141101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17340	340	2	2.00	483292000	28443	332.43	17010	17570	16430	22100	11900	17000	16991.60	1.27	1306	17780	17390	17120	16730	16460	17585	16925	39	5100	500	11900	10	1	7857660	1363	-16.61	1.68	12	0.36	-1044.00	10340.00	33200	20240308	-47.77	10300	20241210	68.35	19350	-10.39	20250115	15480	12.02	20250203	33200	-47.77	20240308	10300	68.35	20241210	2.33	N	290670	500	39 억	100104	N	N	N	N
85	20250214	131103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17500	500	2	2.94	385468900	22854	267.11	17010	17510	16430	22100	11900	17000	16866.58	1.27	407	17780	17390	17120	16730	16460	17585	16925	39	5100	500	11900	10	1	7857660	1375	-16.76	1.69	12	0.29	-1044.00	10340.00	33200	20240308	-47.29	10300	20241210	69.90	19350	-9.56	20250115	15480	13.05	20250203	33200	-47.29	20240308	10300	69.90	20241210	2.33	N	290670	500	39 억	100104	N	N	N	N
86	20250214	121100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16550	-450	5	-2.65	219365740	13175	153.99	17010	17030	16430	22100	11900	17000	16650.15	1.27	-336	17780	17390	17120	16730	16460	17585	16925	39	5100	500	11900	10	1	7857660	1300	-15.85	1.60	12	0.17	-1044.00	10340.00	33200	20240308	-50.15	10300	20241210	60.68	19350	-14.47	20250115	15480	6.91	20250203	33200	-50.15	20240308	10300	60.68	20241210	2.33	N	290670	500	39 억	100104	N	N	N	N
87	20250214	111057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16510	-490	5	-2.88	182272080	10924	127.68	17010	17030	16480	22100	11900	17000	16685.47	1.27	-1853	17780	17390	17120	16730	16460	17585	16925	39	5100	500	11900	10	1	7857660	1297	-15.81	1.60	12	0.14	-1044.00	10340.00	33200	20240308	-50.27	10300	20241210	60.29	19350	-14.68	20250115	15480	6.65	20250203	33200	-50.27	20240308	10300	60.29	20241210	2.33	N	290670	500	39 억	100104	N	N	N	N
88	20250214	101057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16520	-480	5	-2.82	157486930	9423	110.13	17010	17030	16500	22100	11900	17000	16713.04	1.27	-1746	17780	17390	17120	16730	16460	17585	16925	39	5100	500	11900	10	1	7857660	1298	-15.82	1.60	12	0.12	-1044.00	10340.00	33200	20240308	-50.24	10300	20241210	60.39	19350	-14.63	20250115	15480	6.72	20250203	33200	-50.24	20240308	10300	60.39	20241210	2.33	N	290670	500	39 억	100104	N	N	N	N
89	20250214	091102	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16750	-250	5	-1.47	40321700	2394	27.98	17010	17030	16700	22100	11900	17000	16842.82	1.27	-299	17780	17390	17120	16730	16460	17585	16925	39	5100	500	11900	10	1	7857660	1316	-16.04	1.62	12	0.03	-1044.00	10340.00	33200	20240308	-49.55	10300	20241210	62.62	19350	-13.44	20250115	15480	8.20	20250203	33200	-49.55	20240308	10300	62.62	20241210	2.33	N	290670	500	39 억	100104	N	N	N	N
90	20250213	161051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17000	0	3	0.00	145340720	8530	38.08	16850	17510	16850	22100	11900	17000	17038.77	1.28	-914	18200	17600	17250	16650	16300	17425	16475	39	5100	500	11900	10	1	7857660	1336	-16.28	1.64	12	0.11	-1044.00	10340.00	33200	20240308	-48.80	10300	20241210	65.05	19350	-12.14	20250115	15480	9.82	20250203	33200	-48.80	20240308	10300	65.05	20241210	2.30	N	290670	500	39 억	100691	N	N	N	N
91	20250213	151052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17020	20	2	0.12	135003990	7922	35.36	16850	17510	16850	22100	11900	17000	17041.65	1.28	-770	18200	17600	17250	16650	16300	17425	16475	39	5100	500	11900	10	1	7857660	1337	-16.30	1.65	12	0.10	-1044.00	10340.00	33200	20240308	-48.73	10300	20241210	65.24	19350	-12.04	20250115	15480	9.95	20250203	33200	-48.73	20240308	10300	65.24	20241210	2.30	N	290670	500	39 억	100691	N	N	N	N
92	20250213	141049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16910	-90	5	-0.53	99469110	5820	25.98	16850	17510	16850	22100	11900	17000	17090.91	1.28	-125	18200	17600	17250	16650	16300	17425	16475	39	5100	500	11900	10	1	7857660	1329	-16.20	1.64	12	0.07	-1044.00	10340.00	33200	20240308	-49.07	10300	20241210	64.17	19350	-12.61	20250115	15480	9.24	20250203	33200	-49.07	20240308	10300	64.17	20241210	2.30	N	290670	500	39 억	100691	N	N	N	N
93	20250213	131051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16920	-80	5	-0.47	92114050	5385	24.04	16850	17510	16850	22100	11900	17000	17105.67	1.28	27	18200	17600	17250	16650	16300	17425	16475	39	5100	500	11900	10	1	7857660	1330	-16.21	1.64	12	0.07	-1044.00	10340.00	33200	20240308	-49.04	10300	20241210	64.27	19350	-12.56	20250115	15480	9.30	20250203	33200	-49.04	20240308	10300	64.27	20241210	2.30	N	290670	500	39 억	100691	N	N	N	N
94	20250213	121049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16900	-100	5	-0.59	80966860	4728	21.11	16850	17510	16850	22100	11900	17000	17124.97	1.28	474	18200	17600	17250	16650	16300	17425	16475	39	5100	500	11900	10	1	7857660	1328	-16.19	1.63	12	0.06	-1044.00	10340.00	33200	20240308	-49.10	10300	20241210	64.08	19350	-12.66	20250115	15480	9.17	20250203	33200	-49.10	20240308	10300	64.08	20241210	2.30	N	290670	500	39 억	100691	N	N	N	N
95	20250213	111048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16940	-60	5	-0.35	73186090	4268	19.05	16850	17510	16850	22100	11900	17000	17147.63	1.28	399	18200	17600	17250	16650	16300	17425	16475	39	5100	500	11900	10	1	7857660	1331	-16.23	1.64	12	0.05	-1044.00	10340.00	33200	20240308	-48.98	10300	20241210	64.47	19350	-12.45	20250115	15480	9.43	20250203	33200	-48.98	20240308	10300	64.47	20241210	2.30	N	290670	500	39 억	100691	N	N	N	N
96	20250213	101049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17040	40	2	0.24	57426870	3338	14.90	16850	17510	16850	22100	11900	17000	17203.98	1.28	724	18200	17600	17250	16650	16300	17425	16475	39	5100	500	11900	10	1	7857660	1339	-16.32	1.65	12	0.04	-1044.00	10340.00	33200	20240308	-48.67	10300	20241210	65.44	19350	-11.94	20250115	15480	10.08	20250203	33200	-48.67	20240308	10300	65.44	20241210	2.30	N	290670	500	39 억	100691	N	N	N	N
97	20250213	091044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17420	420	2	2.47	30640960	1771	7.91	16850	17510	16850	22100	11900	17000	17301.50	1.28	-145	18200	17600	17250	16650	16300	17425	16475	39	5100	500	11900	10	1	7857660	1369	-16.69	1.68	12	0.02	-1044.00	10340.00	33200	20240308	-47.53	10300	20241210	69.13	19350	-9.97	20250115	15480	12.53	20250203	33200	-47.53	20240308	10300	69.13	20241210	2.30	N	290670	500	39 억	100691	N	N	N	N
98	20250212	161042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17000	-880	5	-4.92	383079370	22397	150.89	17380	17850	16900	23200	12520	17880	17104.06	1.43	-12208	18346	18112	17646	17412	16946	18230	17530	39	5320	500	12510	10	1	7857660	1336	-16.28	1.64	12	0.29	-1044.00	10340.00	33200	20240308	-48.80	10300	20241210	65.05	19350	-12.14	20250115	15480	9.82	20250203	33200	-48.80	20240308	10300	65.05	20241210	2.29	N	290670	500	39 억	112735	N	N	N	N
99	20250212	151039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17040	-840	5	-4.70	361634090	21136	142.40	17380	17850	16900	23200	12520	17880	17109.86	1.43	-11637	18346	18112	17646	17412	16946	18230	17530	39	5320	500	12510	10	1	7857660	1339	-16.32	1.65	12	0.27	-1044.00	10340.00	33200	20240308	-48.67	10300	20241210	65.44	19350	-11.94	20250115	15480	10.08	20250203	33200	-48.67	20240308	10300	65.44	20241210	2.29	N	290670	500	39 억	112735	N	N	N	N
100	20250212	141042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17080	-800	5	-4.47	286737080	16725	112.68	17380	17850	17010	23200	12520	17880	17144.22	1.43	-8448	18346	18112	17646	17412	16946	18230	17530	39	5320	500	12510	10	1	7857660	1342	-16.36	1.65	12	0.21	-1044.00	10340.00	33200	20240308	-48.55	10300	20241210	65.83	19350	-11.73	20250115	15480	10.34	20250203	33200	-48.55	20240308	10300	65.83	20241210	2.29	N	290670	500	39 억	112735	N	N	N	N
101	20250212	131045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17110	-770	5	-4.31	231843700	13503	90.97	17380	17850	17040	23200	12520	17880	17169.79	1.43	-7452	18346	18112	17646	17412	16946	18230	17530	39	5320	500	12510	10	1	7857660	1344	-16.39	1.65	12	0.17	-1044.00	10340.00	33200	20240308	-48.46	10300	20241210	66.12	19350	-11.58	20250115	15480	10.53	20250203	33200	-48.46	20240308	10300	66.12	20241210	2.29	N	290670	500	39 억	112735	N	N	N	N
102	20250212	121041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17090	-790	5	-4.42	211000120	12281	82.74	17380	17850	17060	23200	12520	17880	17181.02	1.43	-6907	18346	18112	17646	17412	16946	18230	17530	39	5320	500	12510	10	1	7857660	1343	-16.37	1.65	12	0.16	-1044.00	10340.00	33200	20240308	-48.52	10300	20241210	65.92	19350	-11.68	20250115	15480	10.40	20250203	33200	-48.52	20240308	10300	65.92	20241210	2.29	N	290670	500	39 억	112735	N	N	N	N
103	20250212	111039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17100	-780	5	-4.36	171743760	9984	67.26	17380	17850	17060	23200	12520	17880	17201.90	1.43	-5028	18346	18112	17646	17412	16946	18230	17530	39	5320	500	12510	10	1	7857660	1344	-16.38	1.65	12	0.13	-1044.00	10340.00	33200	20240308	-48.49	10300	20241210	66.02	19350	-11.63	20250115	15480	10.47	20250203	33200	-48.49	20240308	10300	66.02	20241210	2.29	N	290670	500	39 억	112735	N	N	N	N
104	20250212	101033	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17200	-680	5	-3.80	129940460	7541	50.81	17380	17850	17060	23200	12520	17880	17231.20	1.43	-4021	18346	18112	17646	17412	16946	18230	17530	39	5320	500	12510	10	1	7857660	1352	-16.48	1.66	12	0.10	-1044.00	10340.00	33200	20240308	-48.19	10300	20241210	66.99	19350	-11.11	20250115	15480	11.11	20250203	33200	-48.19	20240308	10300	66.99	20241210	2.29	N	290670	500	39 억	112735	N	N	N	N
105	20250212	090959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17210	-670	5	-3.75	16670000	968	6.52	17380	17850	17170	23200	12520	17880	17221.07	1.43	-114	18346	18112	17646	17412	16946	18230	17530	39	5320	500	12510	10	1	7857660	1352	-16.48	1.66	12	0.01	-1044.00	10340.00	33200	20240308	-48.16	10300	20241210	67.09	19350	-11.06	20250115	15480	11.18	20250203	33200	-48.16	20240308	10300	67.09	20241210	2.29	N	290670	500	39 억	112735	N	N	N	N
106	20250211	161044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	520	2	3.00	261002720	14810	60.09	17350	17880	17180	22550	12160	17360	17623.32	1.45	-1555	18306	17832	16916	16442	15526	18070	16680	39	5190	500	12150	10	1	7857660	1405	-17.13	1.73	12	0.19	-1044.00	10340.00	33200	20240308	-46.14	10300	20241210	73.59	19350	-7.60	20250115	15480	15.50	20250203	33200	-46.14	20240308	10300	73.59	20241210	2.32	N	290670	500	39 억	114289	N	N	N	N
107	20250211	151044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17530	170	2	0.98	239309750	13595	55.16	17350	17880	17180	22550	12160	17360	17602.78	1.45	-1032	18306	17832	16916	16442	15526	18070	16680	39	5190	500	12150	10	1	7857660	1377	-16.79	1.70	12	0.17	-1044.00	10340.00	33200	20240308	-47.20	10300	20241210	70.19	19350	-9.41	20250115	15480	13.24	20250203	33200	-47.20	20240308	10300	70.19	20241210	2.32	N	290670	500	39 억	114289	N	N	N	N
108	20250211	141043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17540	180	2	1.04	210627270	11960	48.53	17350	17880	17180	22550	12160	17360	17610.98	1.45	-704	18306	17832	16916	16442	15526	18070	16680	39	5190	500	12150	10	1	7857660	1378	-16.80	1.70	12	0.15	-1044.00	10340.00	33200	20240308	-47.17	10300	20241210	70.29	19350	-9.35	20250115	15480	13.31	20250203	33200	-47.17	20240308	10300	70.29	20241210	2.32	N	290670	500	39 억	114289	N	N	N	N
109	20250211	131044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17540	180	2	1.04	193547560	10985	44.57	17350	17880	17180	22550	12160	17360	17619.26	1.45	-606	18306	17832	16916	16442	15526	18070	16680	39	5190	500	12150	10	1	7857660	1378	-16.80	1.70	12	0.14	-1044.00	10340.00	33200	20240308	-47.17	10300	20241210	70.29	19350	-9.35	20250115	15480	13.31	20250203	33200	-47.17	20240308	10300	70.29	20241210	2.32	N	290670	500	39 억	114289	N	N	N	N
110	20250211	121042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17730	370	2	2.13	119324080	6810	27.63	17350	17770	17180	22550	12160	17360	17521.89	1.45	1140	18306	17832	16916	16442	15526	18070	16680	39	5190	500	12150	10	1	7857660	1393	-16.98	1.71	12	0.09	-1044.00	10340.00	33200	20240308	-46.60	10300	20241210	72.14	19350	-8.37	20250115	15480	14.53	20250203	33200	-46.60	20240308	10300	72.14	20241210	2.32	N	290670	500	39 억	114289	N	N	N	N
111	20250211	111043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17530	170	2	0.98	80138150	4597	18.65	17350	17700	17180	22550	12160	17360	17432.71	1.45	315	18306	17832	16916	16442	15526	18070	16680	39	5190	500	12150	10	1	7857660	1377	-16.79	1.70	12	0.06	-1044.00	10340.00	33200	20240308	-47.20	10300	20241210	70.19	19350	-9.41	20250115	15480	13.24	20250203	33200	-47.20	20240308	10300	70.19	20241210	2.32	N	290670	500	39 억	114289	N	N	N	N
112	20250211	101043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17340	-20	5	-0.12	31891100	1842	7.47	17350	17640	17180	22550	12160	17360	17313.30	1.45	-234	18306	17832	16916	16442	15526	18070	16680	39	5190	500	12150	10	1	7857660	1363	-16.61	1.68	12	0.02	-1044.00	10340.00	33200	20240308	-47.77	10300	20241210	68.35	19350	-10.39	20250115	15480	12.02	20250203	33200	-47.77	20240308	10300	68.35	20241210	2.32	N	290670	500	39 억	114289	N	N	N	N
113	20250211	091048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17340	-20	5	-0.12	10815330	626	2.54	17350	17360	17190	22550	12160	17360	17276.88	1.45	-86	18306	17832	16916	16442	15526	18070	16680	39	5190	500	12150	10	1	7857660	1363	-16.61	1.68	12	0.01	-1044.00	10340.00	33200	20240308	-47.77	10300	20241210	68.35	19350	-10.39	20250115	15480	12.02	20250203	33200	-47.77	20240308	10300	68.35	20241210	2.32	N	290670	500	39 억	114289	N	N	N	N
114	20250210	161036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17360	190	2	1.11	417327330	24528	143.94	17170	17390	16000	22300	12020	17170	17014.32	1.41	3644	18010	17590	17350	16930	16690	17470	16810	39	5130	500	12010	10	1	7857660	1364	-16.63	1.68	12	0.31	-1044.00	10340.00	33200	20240308	-47.71	10300	20241210	68.54	19350	-10.28	20250115	15480	12.14	20250203	33200	-47.71	20240308	10300	68.54	20241210	2.32	N	290670	500	39 억	110640	N	N	N	N
115	20250210	151036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17220	50	2	0.29	405184960	23823	139.81	17170	17390	16000	22300	12020	17170	17008.14	1.41	4158	18010	17590	17350	16930	16690	17470	16810	39	5130	500	12010	10	1	7857660	1353	-16.49	1.67	12	0.30	-1044.00	10340.00	33200	20240308	-48.13	10300	20241210	67.18	19350	-11.01	20250115	15480	11.24	20250203	33200	-48.13	20240308	10300	67.18	20241210	2.32	N	290670	500	39 억	110640	N	N	N	N
116	20250210	141035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17390	220	2	1.28	389123270	22886	134.31	17170	17390	16000	22300	12020	17170	17002.68	1.41	3897	18010	17590	17350	16930	16690	17470	16810	39	5130	500	12010	10	1	7857660	1366	-16.66	1.68	12	0.29	-1044.00	10340.00	33200	20240308	-47.62	10300	20241210	68.83	19350	-10.13	20250115	15480	12.34	20250203	33200	-47.62	20240308	10300	68.83	20241210	2.32	N	290670	500	39 억	110640	N	N	N	N
117	20250210	131038	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17030	-140	5	-0.82	319468290	18821	110.45	17170	17390	16000	22300	12020	17170	16974.03	1.41	1124	18010	17590	17350	16930	16690	17470	16810	39	5130	500	12010	10	1	7857660	1338	-16.31	1.65	12	0.24	-1044.00	10340.00	33200	20240308	-48.70	10300	20241210	65.34	19350	-11.99	20250115	15480	10.01	20250203	33200	-48.70	20240308	10300	65.34	20241210	2.32	N	290670	500	39 억	110640	N	N	N	N
118	20250210	121033	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16960	-210	5	-1.22	313114100	18446	108.25	17170	17390	16000	22300	12020	17170	16974.63	1.41	1159	18010	17590	17350	16930	16690	17470	16810	39	5130	500	12010	10	1	7857660	1333	-16.25	1.64	12	0.23	-1044.00	10340.00	33200	20240308	-48.92	10300	20241210	64.66	19350	-12.35	20250115	15480	9.56	20250203	33200	-48.92	20240308	10300	64.66	20241210	2.32	N	290670	500	39 억	110640	N	N	N	N
119	20250210	111029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17170	0	3	0.00	277513000	16348	95.94	17170	17390	16000	22300	12020	17170	16975.35	1.41	1774	18010	17590	17350	16930	16690	17470	16810	39	5130	500	12010	10	1	7857660	1349	-16.45	1.66	12	0.21	-1044.00	10340.00	33200	20240308	-48.28	10300	20241210	66.70	19350	-11.27	20250115	15480	10.92	20250203	33200	-48.28	20240308	10300	66.70	20241210	2.32	N	290670	500	39 억	110640	N	N	N	N
120	20250210	101029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17160	-10	5	-0.06	266794430	15724	92.28	17170	17390	16000	22300	12020	17170	16967.34	1.41	1747	18010	17590	17350	16930	16690	17470	16810	39	5130	500	12010	10	1	7857660	1348	-16.44	1.66	12	0.20	-1044.00	10340.00	33200	20240308	-48.31	10300	20241210	66.60	19350	-11.32	20250115	15480	10.85	20250203	33200	-48.31	20240308	10300	66.60	20241210	2.32	N	290670	500	39 억	110640	N	N	N	N
121	20250210	091027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	-1170	5	-6.81	73485670	4298	25.22	17170	17390	16000	22300	12020	17170	17097.64	1.41	-3242	18010	17590	17350	16930	16690	17470	16810	39	5130	500	12010	10	1	7857660	1257	-15.33	1.55	12	0.05	-1044.00	10340.00	33200	20240308	-51.81	10300	20241210	55.34	19350	-17.31	20250115	15480	3.36	20250203	33200	-51.81	20240308	10300	55.34	20241210	2.32	N	290670	500	39 억	110640	Y	N	N	N
122	20250207	161016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17170	-570	5	-3.21	293976280	16985	50.16	17740	17770	17110	23050	12420	17740	17307.99	1.51	-8175	18573	18156	17403	16986	16233	18365	17195	39	5310	500	12410	10	1	7857660	1349	-16.45	1.66	12	0.22	-1044.00	10340.00	33200	20240308	-48.28	10300	20241210	66.70	19350	-11.27	20250115	15480	10.92	20250203	33200	-48.28	20240308	10300	66.70	20241210	2.30	N	290670	500	39 억	118773	N	N	N	N
123	20250207	151019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17200	-540	5	-3.04	243174920	14024	41.41	17740	17770	17180	23050	12420	17740	17339.91	1.51	-7109	18573	18156	17403	16986	16233	18365	17195	39	5310	500	12410	10	1	7857660	1352	-16.48	1.66	12	0.18	-1044.00	10340.00	33200	20240308	-48.19	10300	20241210	66.99	19350	-11.11	20250115	15480	11.11	20250203	33200	-48.19	20240308	10300	66.99	20241210	2.30	N	290670	500	39 억	118773	N	N	N	N
124	20250207	141019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17220	-520	5	-2.93	206147610	11872	35.06	17740	17770	17200	23050	12420	17740	17364.19	1.51	-5598	18573	18156	17403	16986	16233	18365	17195	39	5310	500	12410	10	1	7857660	1353	-16.49	1.67	12	0.15	-1044.00	10340.00	33200	20240308	-48.13	10300	20241210	67.18	19350	-11.01	20250115	15480	11.24	20250203	33200	-48.13	20240308	10300	67.18	20241210	2.30	N	290670	500	39 억	118773	N	N	N	N
125	20250207	131016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17270	-470	5	-2.65	166428370	9570	28.26	17740	17770	17200	23050	12420	17740	17390.63	1.51	-3600	18573	18156	17403	16986	16233	18365	17195	39	5310	500	12410	10	1	7857660	1357	-16.54	1.67	12	0.12	-1044.00	10340.00	33200	20240308	-47.98	10300	20241210	67.67	19350	-10.75	20250115	15480	11.56	20250203	33200	-47.98	20240308	10300	67.67	20241210	2.30	N	290670	500	39 억	118773	N	N	N	N
126	20250207	121015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17300	-440	5	-2.48	162039910	9316	27.51	17740	17770	17200	23050	12420	17740	17393.72	1.51	-3492	18573	18156	17403	16986	16233	18365	17195	39	5310	500	12410	10	1	7857660	1359	-16.57	1.67	12	0.12	-1044.00	10340.00	33200	20240308	-47.89	10300	20241210	67.96	19350	-10.59	20250115	15480	11.76	20250203	33200	-47.89	20240308	10300	67.96	20241210	2.30	N	290670	500	39 억	118773	N	N	N	N
127	20250207	111013	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17510	-230	5	-1.30	134022490	7700	22.74	17740	17770	17200	23050	12420	17740	17405.52	1.51	-2278	18573	18156	17403	16986	16233	18365	17195	39	5310	500	12410	10	1	7857660	1376	-16.77	1.69	12	0.10	-1044.00	10340.00	33200	20240308	-47.26	10300	20241210	70.00	19350	-9.51	20250115	15480	13.11	20250203	33200	-47.26	20240308	10300	70.00	20241210	2.30	N	290670	500	39 억	118773	N	N	N	N
128	20250207	101019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17250	-490	5	-2.76	124209740	7137	21.07	17740	17770	17200	23050	12420	17740	17403.63	1.51	-2276	18573	18156	17403	16986	16233	18365	17195	39	5310	500	12410	10	1	7857660	1355	-16.52	1.67	12	0.09	-1044.00	10340.00	33200	20240308	-48.04	10300	20241210	67.48	19350	-10.85	20250115	15480	11.43	20250203	33200	-48.04	20240308	10300	67.48	20241210	2.30	N	290670	500	39 억	118773	N	N	N	N
129	20250207	091023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17500	-240	5	-1.35	18142790	1030	3.04	17740	17770	17490	23050	12420	17740	17614.36	1.51	-510	18573	18156	17403	16986	16233	18365	17195	39	5310	500	12410	10	1	7857660	1375	-16.76	1.69	12	0.01	-1044.00	10340.00	33200	20240308	-47.29	10300	20241210	69.90	19350	-9.56	20250115	15480	13.05	20250203	33200	-47.29	20240308	10300	69.90	20241210	2.30	N	290670	500	39 억	118773	N	N	N	N
130	20250206	160951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	1090	2	6.55	590742480	33850	265.72	16650	17820	16650	21600	11660	16650	17449.96	1.39	9709	17110	16880	16450	16220	15790	16995	16335	39	4950	500	11650	10	1	7857660	1394	-16.99	1.72	12	0.43	-1044.00	10340.00	33200	20240308	-46.57	10300	20241210	72.23	19350	-8.32	20250115	15480	14.60	20250203	33200	-46.57	20240308	10300	72.23	20241210	2.30	N	290670	500	39 억	109247	N	N	N	N
131	20250206	150956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17660	1010	2	6.07	574438170	32930	258.50	16650	17820	16650	21600	11660	16650	17444.22	1.39	9487	17110	16880	16450	16220	15790	16995	16335	39	4950	500	11650	10	1	7857660	1388	-16.92	1.71	12	0.42	-1044.00	10340.00	33200	20240308	-46.81	10300	20241210	71.46	19350	-8.73	20250115	15480	14.08	20250203	33200	-46.81	20240308	10300	71.46	20241210	2.30	N	290670	500	39 억	109247	N	N	N	N
132	20250206	140956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17650	1000	2	6.01	434231090	25009	196.32	16650	17820	16650	21600	11660	16650	17362.99	1.39	7827	17110	16880	16450	16220	15790	16995	16335	39	4950	500	11650	10	1	7857660	1387	-16.91	1.71	12	0.32	-1044.00	10340.00	33200	20240308	-46.84	10300	20241210	71.36	19350	-8.79	20250115	15480	14.02	20250203	33200	-46.84	20240308	10300	71.36	20241210	2.30	N	290670	500	39 억	109247	N	N	N	N
133	20250206	130953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17520	870	2	5.23	310245650	18002	141.31	16650	17740	16650	21600	11660	16650	17233.95	1.39	6069	17110	16880	16450	16220	15790	16995	16335	39	4950	500	11650	10	1	7857660	1377	-16.78	1.69	12	0.23	-1044.00	10340.00	33200	20240308	-47.23	10300	20241210	70.10	19350	-9.46	20250115	15480	13.18	20250203	33200	-47.23	20240308	10300	70.10	20241210	2.30	N	290670	500	39 억	109247	N	N	N	N
134	20250206	120949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17510	860	2	5.17	286071560	16614	130.42	16650	17740	16650	21600	11660	16650	17218.70	1.39	6029	17110	16880	16450	16220	15790	16995	16335	39	4950	500	11650	10	1	7857660	1376	-16.77	1.69	12	0.21	-1044.00	10340.00	33200	20240308	-47.26	10300	20241210	70.00	19350	-9.51	20250115	15480	13.11	20250203	33200	-47.26	20240308	10300	70.00	20241210	2.30	N	290670	500	39 억	109247	N	N	N	N
135	20250206	110945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17350	700	2	4.20	206759930	12087	94.88	16650	17430	16650	21600	11660	16650	17105.98	1.39	3960	17110	16880	16450	16220	15790	16995	16335	39	4950	500	11650	10	1	7857660	1363	-16.62	1.68	12	0.15	-1044.00	10340.00	33200	20240308	-47.74	10300	20241210	68.45	19350	-10.34	20250115	15480	12.08	20250203	33200	-47.74	20240308	10300	68.45	20241210	2.30	N	290670	500	39 억	109247	N	N	N	N
136	20250206	100945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17320	670	2	4.02	150610990	8835	69.35	16650	17430	16650	21600	11660	16650	17047.08	1.39	2744	17110	16880	16450	16220	15790	16995	16335	39	4950	500	11650	10	1	7857660	1361	-16.59	1.68	12	0.11	-1044.00	10340.00	33200	20240308	-47.83	10300	20241210	68.16	19350	-10.49	20250115	15480	11.89	20250203	33200	-47.83	20240308	10300	68.16	20241210	2.30	N	290670	500	39 억	109247	N	N	N	N
137	20250206	090957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16740	90	2	0.54	6848150	407	3.19	16650	16850	16650	21600	11660	16650	16825.92	1.39	-224	17110	16880	16450	16220	15790	16995	16335	39	4950	500	11650	10	1	7857660	1315	-16.03	1.62	12	0.01	-1044.00	10340.00	33200	20240308	-49.58	10300	20241210	62.52	19350	-13.49	20250115	15480	8.14	20250203	33200	-49.58	20240308	10300	62.52	20241210	2.30	N	290670	500	39 억	109247	N	N	N	N
138	20250205	160941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16650	600	2	3.74	209392550	12716	141.19	16020	16680	16020	20850	11240	16050	16466.76	1.35	3018	16856	16452	16076	15672	15296	16265	15485	39	4800	500	11230	10	1	7857660	1308	-15.95	1.61	12	0.16	-1044.00	10340.00	33200	20240308	-49.85	10300	20241210	61.65	19350	-13.95	20250115	15480	7.56	20250203	33200	-49.85	20240308	10300	61.65	20241210	2.29	N	290670	500	39 억	106229	N	N	N	N
139	20250205	150945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16630	580	2	3.61	206264200	12528	139.11	16020	16680	16020	20850	11240	16050	16464.26	1.35	2960	16856	16452	16076	15672	15296	16265	15485	39	4800	500	11230	10	1	7857660	1307	-15.93	1.61	12	0.16	-1044.00	10340.00	33200	20240308	-49.91	10300	20241210	61.46	19350	-14.06	20250115	15480	7.43	20250203	33200	-49.91	20240308	10300	61.46	20241210	2.29	N	290670	500	39 억	106229	N	N	N	N
140	20250205	140945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16590	540	2	3.36	160302070	9755	108.32	16020	16680	16020	20850	11240	16050	16432.81	1.35	2253	16856	16452	16076	15672	15296	16265	15485	39	4800	500	11230	10	1	7857660	1304	-15.89	1.60	12	0.12	-1044.00	10340.00	33200	20240308	-50.03	10300	20241210	61.07	19350	-14.26	20250115	15480	7.17	20250203	33200	-50.03	20240308	10300	61.07	20241210	2.29	N	290670	500	39 억	106229	N	N	N	N
141	20250205	130942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16540	490	2	3.05	116742160	7120	79.06	16020	16680	16020	20850	11240	16050	16396.37	1.35	1939	16856	16452	16076	15672	15296	16265	15485	39	4800	500	11230	10	1	7857660	1300	-15.84	1.60	12	0.09	-1044.00	10340.00	33200	20240308	-50.18	10300	20241210	60.58	19350	-14.52	20250115	15480	6.85	20250203	33200	-50.18	20240308	10300	60.58	20241210	2.29	N	290670	500	39 억	106229	N	N	N	N
142	20250205	120946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16380	330	2	2.06	66985740	4117	45.71	16020	16460	16020	20850	11240	16050	16270.52	1.35	698	16856	16452	16076	15672	15296	16265	15485	39	4800	500	11230	10	1	7857660	1287	-15.69	1.58	12	0.05	-1044.00	10340.00	33200	20240308	-50.66	10300	20241210	59.03	19350	-15.35	20250115	15480	5.81	20250203	33200	-50.66	20240308	10300	59.03	20241210	2.29	N	290670	500	39 억	106229	N	N	N	N
143	20250205	110941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	60	2	0.37	53861600	3311	36.76	16020	16460	16020	20850	11240	16050	16267.47	1.35	94	16856	16452	16076	15672	15296	16265	15485	39	4800	500	11230	10	1	7857660	1266	-15.43	1.56	12	0.04	-1044.00	10340.00	33200	20240308	-51.48	10300	20241210	56.41	19350	-16.74	20250115	15480	4.07	20250203	33200	-51.48	20240308	10300	56.41	20241210	2.29	N	290670	500	39 억	106229	N	N	N	N
144	20250205	100954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	130	2	0.81	34438400	2110	23.43	16020	16460	16020	20850	11240	16050	16321.52	1.35	-13	16856	16452	16076	15672	15296	16265	15485	39	4800	500	11230	10	1	7857660	1271	-15.50	1.56	12	0.03	-1044.00	10340.00	33200	20240308	-51.27	10300	20241210	57.09	19350	-16.38	20250115	15480	4.52	20250203	33200	-51.27	20240308	10300	57.09	20241210	2.29	N	290670	500	39 억	106229	N	N	N	N
145	20250205	090958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16430	380	2	2.37	7940660	487	5.41	16020	16430	16020	20850	11240	16050	16305.26	1.35	167	16856	16452	16076	15672	15296	16265	15485	39	4800	500	11230	10	1	7857660	1291	-15.74	1.59	12	0.01	-1044.00	10340.00	33200	20240308	-50.51	10300	20241210	59.51	19350	-15.09	20250115	15480	6.14	20250203	33200	-50.51	20240308	10300	59.51	20241210	2.29	N	290670	500	39 억	106229	N	N	N	N
146	20250204	160922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16050	500	2	3.22	145466600	9006	64.06	16480	16480	15700	20200	10890	15550	16152.19	1.35	190	16863	16206	15843	15186	14823	16025	15005	39	4650	500	10880	10	1	7857660	1261	-15.37	1.55	12	0.11	-1044.00	10340.00	33200	20240308	-51.66	10300	20241210	55.83	19350	-17.05	20250115	15480	3.68	20250203	33200	-51.66	20240308	10300	55.83	20241210	2.31	N	290670	500	39 억	106048	N	N	N	N
147	20250204	150934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	540	2	3.47	134266050	8309	59.10	16480	16480	15700	20200	10890	15550	16159.11	1.35	294	16863	16206	15843	15186	14823	16025	15005	39	4650	500	10880	10	1	7857660	1264	-15.41	1.56	12	0.11	-1044.00	10340.00	33200	20240308	-51.54	10300	20241210	56.21	19350	-16.85	20250115	15480	3.94	20250203	33200	-51.54	20240308	10300	56.21	20241210	2.31	N	290670	500	39 억	106048	N	N	N	N
148	20250204	140934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16170	620	2	3.99	103942990	6426	45.71	16480	16480	15700	20200	10890	15550	16175.38	1.35	-118	16863	16206	15843	15186	14823	16025	15005	39	4650	500	10880	10	1	7857660	1271	-15.49	1.56	12	0.08	-1044.00	10340.00	33200	20240308	-51.30	10300	20241210	56.99	19350	-16.43	20250115	15480	4.46	20250203	33200	-51.30	20240308	10300	56.99	20241210	2.31	N	290670	500	39 억	106048	N	N	N	N
149	20250204	130936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16270	720	2	4.63	74668310	4627	32.91	16480	16480	15700	20200	10890	15550	16137.52	1.35	-941	16863	16206	15843	15186	14823	16025	15005	39	4650	500	10880	10	1	7857660	1278	-15.58	1.57	12	0.06	-1044.00	10340.00	33200	20240308	-50.99	10300	20241210	57.96	19350	-15.92	20250115	15480	5.10	20250203	33200	-50.99	20240308	10300	57.96	20241210	2.31	N	290670	500	39 억	106048	N	N	N	N
150	20250204	120946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	630	2	4.05	65736070	4073	28.97	16480	16480	15700	20200	10890	15550	16139.47	1.35	-1085	16863	16206	15843	15186	14823	16025	15005	39	4650	500	10880	10	1	7857660	1271	-15.50	1.56	12	0.05	-1044.00	10340.00	33200	20240308	-51.27	10300	20241210	57.09	19350	-16.38	20250115	15480	4.52	20250203	33200	-51.27	20240308	10300	57.09	20241210	2.31	N	290670	500	39 억	106048	N	N	N	N
151	20250204	110927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	490	2	3.15	52783590	3267	23.24	16480	16480	15700	20200	10890	15550	16156.59	1.35	-960	16863	16206	15843	15186	14823	16025	15005	39	4650	500	10880	10	1	7857660	1260	-15.36	1.55	12	0.04	-1044.00	10340.00	33200	20240308	-51.69	10300	20241210	55.73	19350	-17.11	20250115	15480	3.62	20250203	33200	-51.69	20240308	10300	55.73	20241210	2.31	N	290670	500	39 억	106048	N	N	N	N
152	20250204	100932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16270	720	2	4.63	40840240	2524	17.95	16480	16480	15700	20200	10890	15550	16180.76	1.35	-885	16863	16206	15843	15186	14823	16025	15005	39	4650	500	10880	10	1	7857660	1278	-15.58	1.57	12	0.03	-1044.00	10340.00	33200	20240308	-50.99	10300	20241210	57.96	19350	-15.92	20250115	15480	5.10	20250203	33200	-50.99	20240308	10300	57.96	20241210	2.31	N	290670	500	39 억	106048	N	N	N	N
153	20250204	090932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15870	320	2	2.06	5027640	314	2.23	16480	16480	15700	20200	10890	15550	16011.59	1.35	136	16863	16206	15843	15186	14823	16025	15005	39	4650	500	10880	10	1	7857660	1247	-15.20	1.53	12	0.00	-1044.00	10340.00	33200	20240308	-52.20	10300	20241210	54.08	19350	-17.98	20250115	15480	2.52	20250203	33200	-52.20	20240308	10300	54.08	20241210	2.31	N	290670	500	39 억	106048	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History