KissMeData/102120/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13140	210	2	1.62	8705709970	683711	67.59	12500	13300	12210	16800	9060	12930	12731.49	0.59	39716	14336	13632	13276	12572	12216	13455	12395	89	3870	500	8010	10	1	17780753	2336	-18.61	2.02	12	3.85	-706.00	6499.00	21800	20240222	-39.72	6500	20241209	102.15	16000	-17.88	20250214	7390	77.81	20250102	19860	-33.84	20240402	6500	102.15	20241209	7.47	N	102120	500	88 억	105275	N	N	0	N	N
3	20250228	150829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13070	140	2	1.08	8094733140	637134	62.98	12500	13300	12210	16800	9060	12930	12704.75	0.59	38971	14336	13632	13276	12572	12216	13455	12395	89	3870	500	8010	10	1	17780753	2324	-18.51	2.01	12	3.58	-706.00	6499.00	21800	20240222	-40.05	6500	20241209	101.08	16000	-18.31	20250214	7390	76.86	20250102	19860	-34.19	20240402	6500	101.08	20241209	7.47	N	102120	500	88 억	105275	N	N	0	N	N
4	20250228	140831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12700	-230	5	-1.78	5264852020	420990	41.62	12500	12860	12210	16800	9060	12930	12505.42	0.59	13782	14336	13632	13276	12572	12216	13455	12395	89	3870	500	8010	10	1	17780753	2258	-17.99	1.95	12	2.37	-706.00	6499.00	21800	20240222	-41.74	6500	20241209	95.38	16000	-20.62	20250214	7390	71.85	20250102	19860	-36.05	20240402	6500	95.38	20241209	7.47	N	102120	500	88 억	105275	N	N	0	N	N
5	20250228	130826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12300	-630	5	-4.87	4052029890	325162	32.14	12500	12820	12210	16800	9060	12930	12460.90	0.59	2953	14336	13632	13276	12572	12216	13455	12395	89	3870	500	8010	10	1	17780753	2187	-17.42	1.89	12	1.83	-706.00	6499.00	21800	20240222	-43.58	6500	20241209	89.23	16000	-23.12	20250214	7390	66.44	20250102	19860	-38.07	20240402	6500	89.23	20241209	7.47	N	102120	500	88 억	105275	N	N	0	N	N
6	20250228	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12250	-680	5	-5.26	3705405010	296873	29.35	12500	12820	12220	16800	9060	12930	12480.75	0.59	-377	14336	13632	13276	12572	12216	13455	12395	89	3870	500	8010	10	1	17780753	2178	-17.35	1.88	12	1.67	-706.00	6499.00	21800	20240222	-43.81	6500	20241209	88.46	16000	-23.44	20250214	7390	65.76	20250102	19860	-38.32	20240402	6500	88.46	20241209	7.47	N	102120	500	88 억	105275	N	N	0	N	N
7	20250228	110823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12440	-490	5	-3.79	2838207570	226439	22.38	12500	12820	12440	16800	9060	12930	12533.28	0.59	-670	14336	13632	13276	12572	12216	13455	12395	89	3870	500	8010	10	1	17780753	2212	-17.62	1.91	12	1.27	-706.00	6499.00	21800	20240222	-42.94	6500	20241209	91.38	16000	-22.25	20250214	7390	68.34	20250102	19860	-37.36	20240402	6500	91.38	20241209	7.47	N	102120	500	88 억	105275	N	N	0	N	N
8	20250228	100821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12500	-430	5	-3.33	2111293550	168239	16.63	12500	12820	12470	16800	9060	12930	12548.32	0.59	3757	14336	13632	13276	12572	12216	13455	12395	89	3870	500	8010	10	1	17780753	2223	-17.71	1.92	12	0.95	-706.00	6499.00	21800	20240222	-42.66	6500	20241209	92.31	16000	-21.88	20250214	7390	69.15	20250102	19860	-37.06	20240402	6500	92.31	20241209	7.47	N	102120	500	88 억	105275	N	N	0	N	N
9	20250228	090825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12630	-300	5	-2.32	784952310	62639	6.19	12500	12670	12480	16800	9060	12930	12528.40	0.59	4934	14336	13632	13276	12572	12216	13455	12395	89	3870	500	8010	10	1	17780753	2246	-17.89	1.94	12	0.35	-706.00	6499.00	21800	20240222	-42.06	6500	20241209	94.31	16000	-21.06	20250214	7390	70.91	20250102	19860	-36.40	20240402	6500	94.31	20241209	7.47	N	102120	500	88 억	105275	N	N	0	N	N
10	20250227	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12930	-60	5	-0.46	13367253420	994892	231.20	13210	13980	12920	16880	9100	12990	13437.07	0.62	-6317	13656	13322	13126	12792	12596	13225	12695	89	3890	500	8050	10	1	17780753	2299	-18.31	1.99	12	5.60	-706.00	6499.00	21800	20240222	-40.69	6500	20241209	98.92	16000	-19.19	20250214	7390	74.97	20250102	19860	-34.89	20240402	6500	98.92	20241209	7.39	N	102120	500	88 억	109870	N	N	0	N	N
11	20250227	150816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13040	50	2	0.38	12919938470	960358	223.17	13210	13980	12950	16880	9100	12990	13454.09	0.62	-5602	13656	13322	13126	12792	12596	13225	12695	89	3890	500	8050	10	1	17780753	2319	-18.47	2.01	12	5.40	-706.00	6499.00	21800	20240222	-40.18	6500	20241209	100.62	16000	-18.50	20250214	7390	76.45	20250102	19860	-34.34	20240402	6500	100.62	20241209	7.39	N	102120	500	88 억	109870	N	N	0	N	N
12	20250227	140819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13120	130	2	1.00	12037510740	892589	207.42	13210	13980	13010	16880	9100	12990	13487.03	0.62	-6021	13656	13322	13126	12792	12596	13225	12695	89	3890	500	8050	10	1	17780753	2333	-18.58	2.02	12	5.02	-706.00	6499.00	21800	20240222	-39.82	6500	20241209	101.85	16000	-18.00	20250214	7390	77.54	20250102	19860	-33.94	20240402	6500	101.85	20241209	7.39	N	102120	500	88 억	109870	N	N	0	N	N
13	20250227	130817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13350	360	2	2.77	11520834920	853365	198.31	13210	13980	13010	16880	9100	12990	13501.52	0.62	-6188	13656	13322	13126	12792	12596	13225	12695	89	3890	500	8050	10	1	17780753	2374	-18.91	2.05	12	4.80	-706.00	6499.00	21800	20240222	-38.76	6500	20241209	105.38	16000	-16.56	20250214	7390	80.65	20250102	19860	-32.78	20240402	6500	105.38	20241209	7.39	N	102120	500	88 억	109870	N	N	0	N	N
14	20250227	120814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13200	210	2	1.62	10774792510	797118	185.24	13210	13980	13010	16880	9100	12990	13518.34	0.62	-7738	13656	13322	13126	12792	12596	13225	12695	89	3890	500	8050	10	1	17780753	2347	-18.70	2.03	12	4.48	-706.00	6499.00	21800	20240222	-39.45	6500	20241209	103.08	16000	-17.50	20250214	7390	78.62	20250102	19860	-33.53	20240402	6500	103.08	20241209	7.39	N	102120	500	88 억	109870	N	N	0	N	N
15	20250227	110821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13220	230	2	1.77	10436064060	771497	179.28	13210	13980	13010	16880	9100	12990	13528.24	0.62	-6742	13656	13322	13126	12792	12596	13225	12695	89	3890	500	8050	10	1	17780753	2351	-18.73	2.03	12	4.34	-706.00	6499.00	21800	20240222	-39.36	6500	20241209	103.38	16000	-17.38	20250214	7390	78.89	20250102	19860	-33.43	20240402	6500	103.38	20241209	7.39	N	102120	500	88 억	109870	N	N	0	N	N
16	20250227	100843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13100	110	2	0.85	9220885970	679830	157.98	13210	13980	13010	16880	9100	12990	13564.98	0.62	-2385	13656	13322	13126	12792	12596	13225	12695	89	3890	500	8050	10	1	17780753	2329	-18.56	2.02	12	3.82	-706.00	6499.00	21800	20240222	-39.91	6500	20241209	101.54	16000	-18.12	20250214	7390	77.27	20250102	19860	-34.04	20240402	6500	101.54	20241209	7.39	N	102120	500	88 억	109870	N	N	0	N	N
17	20250227	090847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13560	570	2	4.39	5343591010	390746	90.80	13210	13980	13210	16880	9100	12990	13678.41	0.62	28839	13656	13322	13126	12792	12596	13225	12695	89	3890	500	8050	10	1	17780753	2411	-19.21	2.09	12	2.20	-706.00	6499.00	21800	20240222	-37.80	6500	20241209	108.62	16000	-15.25	20250214	7390	83.49	20250102	19860	-31.72	20240402	6500	108.62	20241209	7.39	N	102120	500	88 억	109870	N	N	0	N	N
18	20250226	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12990	-230	5	-1.74	5582565060	423596	33.06	13220	13460	12930	17180	9260	13220	13179.46	0.68	-10765	14540	13880	13110	12450	11680	14210	12780	89	3960	500	8190	10	1	17780753	2310	-18.40	2.00	12	2.38	-706.00	6499.00	23600	20240215	-44.96	6500	20241209	99.85	16000	-18.81	20250214	7390	75.78	20250102	20200	-35.69	20240226	6500	99.85	20241209	7.43	N	102120	500	88 억	120556	N	N	0	N	N
19	20250226	150820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13030	-190	5	-1.44	5139335910	389484	30.39	13220	13460	12930	17180	9260	13220	13195.24	0.68	-10546	14540	13880	13110	12450	11680	14210	12780	89	3960	500	8190	10	1	17780753	2317	-18.46	2.00	12	2.19	-706.00	6499.00	23600	20240215	-44.79	6500	20241209	100.46	16000	-18.56	20250214	7390	76.32	20250102	20200	-35.50	20240226	6500	100.46	20241209	7.43	N	102120	500	88 억	120556	N	N	0	N	N
20	20250226	140819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13010	-210	5	-1.59	4708876880	356501	27.82	13220	13460	12930	17180	9260	13220	13208.59	0.68	-9743	14540	13880	13110	12450	11680	14210	12780	89	3960	500	8190	10	1	17780753	2313	-18.43	2.00	12	2.00	-706.00	6499.00	23600	20240215	-44.87	6500	20241209	100.15	16000	-18.69	20250214	7390	76.05	20250102	20200	-35.59	20240226	6500	100.15	20241209	7.43	N	102120	500	88 억	120556	N	N	0	N	N
21	20250226	130817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13130	-90	5	-0.68	4282509690	323865	25.27	13220	13460	12930	17180	9260	13220	13223.13	0.68	-9225	14540	13880	13110	12450	11680	14210	12780	89	3960	500	8190	10	1	17780753	2335	-18.60	2.02	12	1.82	-706.00	6499.00	23600	20240215	-44.36	6500	20241209	102.00	16000	-17.94	20250214	7390	77.67	20250102	20200	-35.00	20240226	6500	102.00	20241209	7.43	N	102120	500	88 억	120556	N	N	0	N	N
22	20250226	120817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13190	-30	5	-0.23	4055701610	306618	23.93	13220	13460	12930	17180	9260	13220	13227.21	0.68	-10362	14540	13880	13110	12450	11680	14210	12780	89	3960	500	8190	10	1	17780753	2345	-18.68	2.03	12	1.72	-706.00	6499.00	23600	20240215	-44.11	6500	20241209	102.92	16000	-17.56	20250214	7390	78.48	20250102	20200	-34.70	20240226	6500	102.92	20241209	7.43	N	102120	500	88 억	120556	N	N	0	N	N
23	20250226	110816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13160	-60	5	-0.45	2815520240	213118	16.63	13220	13460	12930	17180	9260	13220	13211.08	0.68	-10897	14540	13880	13110	12450	11680	14210	12780	89	3960	500	8190	10	1	17780753	2340	-18.64	2.02	12	1.20	-706.00	6499.00	23600	20240215	-44.24	6500	20241209	102.46	16000	-17.75	20250214	7390	78.08	20250102	20200	-34.85	20240226	6500	102.46	20241209	7.43	N	102120	500	88 억	120556	N	N	0	N	N
24	20250226	100814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13200	-20	5	-0.15	2351164970	177849	13.88	13220	13460	12930	17180	9260	13220	13220.01	0.68	-5484	14540	13880	13110	12450	11680	14210	12780	89	3960	500	8190	10	1	17780753	2347	-18.70	2.03	12	1.00	-706.00	6499.00	23600	20240215	-44.07	6500	20241209	103.08	16000	-17.50	20250214	7390	78.62	20250102	20200	-34.65	20240226	6500	103.08	20241209	7.43	N	102120	500	88 억	120556	N	N	0	N	N
25	20250226	090822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13380	160	2	1.21	701619540	52872	4.13	13220	13460	13050	17180	9260	13220	13270.18	0.68	-9901	14540	13880	13110	12450	11680	14210	12780	89	3960	500	8190	10	1	17780753	2379	-18.95	2.06	12	0.30	-706.00	6499.00	23600	20240215	-43.31	6500	20241209	105.85	16000	-16.38	20250214	7390	81.06	20250102	20200	-33.76	20240226	6500	105.85	20241209	7.43	N	102120	500	88 억	120556	N	N	0	N	N
26	20250225	160810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13220	470	2	3.69	16747703850	1269052	242.56	12640	13770	12340	16570	8930	12750	13198.87	0.97	-45114	13303	13026	12723	12446	12143	13165	12585	89	3820	500	7900	10	1	17780753	2351	-18.73	2.03	12	7.14	-706.00	6499.00	23600	20240215	-43.98	6500	20241209	103.38	16000	-17.38	20250214	7390	78.89	20250102	20200	-34.55	20240226	6500	103.38	20241209	7.41	N	102120	500	88 억	171916	N	N	0	N	N
27	20250225	150811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13090	340	2	2.67	16039051430	1215236	232.28	12640	13770	12340	16570	8930	12750	13200.29	0.97	-49235	13303	13026	12723	12446	12143	13165	12585	89	3820	500	7900	10	1	17780753	2328	-18.54	2.01	12	6.83	-706.00	6499.00	23600	20240215	-44.53	6500	20241209	101.38	16000	-18.19	20250214	7390	77.13	20250102	20200	-35.20	20240226	6500	101.38	20241209	7.41	N	102120	500	88 억	171916	N	N	0	N	N
28	20250225	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12840	90	2	0.71	12877608820	975304	186.42	12640	13770	12340	16570	8930	12750	13206.20	0.97	-23407	13303	13026	12723	12446	12143	13165	12585	89	3820	500	7900	10	1	17780753	2283	-18.19	1.98	12	5.49	-706.00	6499.00	23600	20240215	-45.59	6500	20241209	97.54	16000	-19.75	20250214	7390	73.75	20250102	20200	-36.44	20240226	6500	97.54	20241209	7.41	N	102120	500	88 억	171916	N	N	0	N	N
29	20250225	130815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12970	220	2	1.73	12326929210	932613	178.26	12640	13770	12340	16570	8930	12750	13220.33	0.97	-40044	13303	13026	12723	12446	12143	13165	12585	89	3820	500	7900	10	1	17780753	2306	-18.37	2.00	12	5.25	-706.00	6499.00	23600	20240215	-45.04	6500	20241209	99.54	16000	-18.94	20250214	7390	75.51	20250102	20200	-35.79	20240226	6500	99.54	20241209	7.41	N	102120	500	88 억	171916	N	N	0	N	N
30	20250225	120810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13010	260	2	2.04	11753227380	888311	169.79	12640	13770	12340	16570	8930	12750	13233.91	0.97	-42881	13303	13026	12723	12446	12143	13165	12585	89	3820	500	7900	10	1	17780753	2313	-18.43	2.00	12	5.00	-706.00	6499.00	23600	20240215	-44.87	6500	20241209	100.15	16000	-18.69	20250214	7390	76.05	20250102	20200	-35.59	20240226	6500	100.15	20241209	7.41	N	102120	500	88 억	171916	N	N	0	N	N
31	20250225	110811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13090	340	2	2.67	10940145100	825825	157.85	12640	13770	12340	16570	8930	12750	13250.79	0.97	-37464	13303	13026	12723	12446	12143	13165	12585	89	3820	500	7900	10	1	17780753	2328	-18.54	2.01	12	4.64	-706.00	6499.00	23600	20240215	-44.53	6500	20241209	101.38	16000	-18.19	20250214	7390	77.13	20250102	20200	-35.20	20240226	6500	101.38	20241209	7.41	N	102120	500	88 억	171916	N	N	0	N	N
32	20250225	100808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13230	480	2	3.76	9227116280	696098	133.05	12640	13770	12340	16570	8930	12750	13259.41	0.97	-30792	13303	13026	12723	12446	12143	13165	12585	89	3820	500	7900	10	1	17780753	2352	-18.74	2.04	12	3.91	-706.00	6499.00	23600	20240215	-43.94	6500	20241209	103.54	16000	-17.31	20250214	7390	79.03	20250102	20200	-34.50	20240226	6500	103.54	20241209	7.41	N	102120	500	88 억	171916	N	N	0	N	N
33	20250225	090815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12400	-350	5	-2.75	656988070	52586	10.05	12640	12640	12340	16570	8930	12750	12464.44	0.97	-4223	13303	13026	12723	12446	12143	13165	12585	89	3820	500	7900	10	1	17780753	2205	-17.56	1.91	12	0.30	-706.00	6499.00	23600	20240215	-47.46	6500	20241209	90.77	16000	-22.50	20250214	7390	67.79	20250102	20200	-38.61	20240226	6500	90.77	20241209	7.41	N	102120	500	88 억	171916	N	N	0	N	N
34	20250224	160805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12750	-330	5	-2.52	6472089180	510758	88.54	12690	13000	12420	17000	9160	13080	12671.20	0.74	40278	14113	13596	13333	12816	12553	13465	12685	89	3920	500	8100	10	1	17780753	2267	-18.06	1.96	12	2.87	-706.00	6499.00	23600	20240215	-45.97	6500	20241209	96.15	16000	-20.31	20250214	7390	72.53	20250102	20200	-36.88	20240226	6500	96.15	20241209	6.99	N	102120	500	88 억	131436	N	N	1	N	N
35	20250224	150804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12980	-100	5	-0.76	5780325560	456953	79.22	12690	13000	12420	17000	9160	13080	12649.57	0.74	45080	14113	13596	13333	12816	12553	13465	12685	89	3920	500	8100	10	1	17780753	2308	-18.39	2.00	12	2.57	-706.00	6499.00	23600	20240215	-45.00	6500	20241209	99.69	16000	-18.88	20250214	7390	75.64	20250102	20200	-35.74	20240226	6500	99.69	20241209	6.99	N	102120	500	88 억	131436	N	N	1	N	N
36	20250224	140803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12770	-310	5	-2.37	4971259910	394193	68.34	12690	12830	12420	17000	9160	13080	12611.05	0.74	45665	14113	13596	13333	12816	12553	13465	12685	89	3920	500	8100	10	1	17780753	2271	-18.09	1.96	12	2.22	-706.00	6499.00	23600	20240215	-45.89	6500	20241209	96.46	16000	-20.19	20250214	7390	72.80	20250102	20200	-36.78	20240226	6500	96.46	20241209	6.99	N	102120	500	88 억	131436	N	N	1	N	N
37	20250224	130804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12760	-320	5	-2.45	4553367770	361444	62.66	12690	12800	12420	17000	9160	13080	12597.51	0.74	44211	14113	13596	13333	12816	12553	13465	12685	89	3920	500	8100	10	1	17780753	2269	-18.07	1.96	12	2.03	-706.00	6499.00	23600	20240215	-45.93	6500	20241209	96.31	16000	-20.25	20250214	7390	72.67	20250102	20200	-36.83	20240226	6500	96.31	20241209	6.99	N	102120	500	88 억	131436	N	N	1	N	N
38	20250224	120802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12670	-410	5	-3.13	4054909230	322310	55.87	12690	12740	12420	17000	9160	13080	12580.54	0.74	40679	14113	13596	13333	12816	12553	13465	12685	89	3920	500	8100	10	1	17780753	2253	-17.95	1.95	12	1.81	-706.00	6499.00	23600	20240215	-46.31	6500	20241209	94.92	16000	-20.81	20250214	7390	71.45	20250102	20200	-37.28	20240226	6500	94.92	20241209	6.99	N	102120	500	88 억	131436	N	N	1	N	N
39	20250224	110800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12560	-520	5	-3.98	3594028670	285851	49.55	12690	12740	12420	17000	9160	13080	12572.82	0.74	41694	14113	13596	13333	12816	12553	13465	12685	89	3920	500	8100	10	1	17780753	2233	-17.79	1.93	12	1.61	-706.00	6499.00	23600	20240215	-46.78	6500	20241209	93.23	16000	-21.50	20250214	7390	69.96	20250102	20200	-37.82	20240226	6500	93.23	20241209	6.99	N	102120	500	88 억	131436	N	N	1	N	N
40	20250224	100800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12490	-590	5	-4.51	2874921380	228250	39.57	12690	12740	12420	17000	9160	13080	12595.17	0.74	30003	14113	13596	13333	12816	12553	13465	12685	89	3920	500	8100	10	1	17780753	2221	-17.69	1.92	12	1.28	-706.00	6499.00	23600	20240215	-47.08	6500	20241209	92.15	16000	-21.94	20250214	7390	69.01	20250102	20200	-38.17	20240226	6500	92.15	20241209	6.99	N	102120	500	88 억	131436	N	N	1	N	N
41	20250224	090806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12650	-430	5	-3.29	1337100780	105981	18.37	12690	12740	12450	17000	9160	13080	12615.76	0.74	12945	14113	13596	13333	12816	12553	13465	12685	89	3920	500	8100	10	1	17780753	2249	-17.92	1.95	12	0.60	-706.00	6499.00	23600	20240215	-46.40	6500	20241209	94.62	16000	-20.94	20250214	7390	71.18	20250102	20200	-37.38	20240226	6500	94.62	20241209	6.99	N	102120	500	88 억	131436	N	N	1	N	N
42	20250221	160759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13080	-320	5	-2.39	7587681760	566823	42.56	13110	13850	13070	17420	9380	13400	13387.18	0.69	8995	15186	14292	13736	12842	12286	14015	12565	89	4020	500	8300	10	1	17780753	2326	-18.53	2.01	12	3.19	-706.00	6499.00	23600	20240215	-44.58	6500	20241209	101.23	16000	-18.25	20250214	7390	77.00	20250102	21800	-40.00	20240222	6500	101.23	20241209	6.93	N	102120	500	88 억	122458	N	N	1	N	N
43	20250221	150802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13090	-310	5	-2.31	7107182960	530124	39.81	13110	13850	13080	17420	9380	13400	13406.64	0.69	5927	15186	14292	13736	12842	12286	14015	12565	89	4020	500	8300	10	1	17780753	2328	-18.54	2.01	12	2.98	-706.00	6499.00	23600	20240215	-44.53	6500	20241209	101.38	16000	-18.19	20250214	7390	77.13	20250102	21800	-39.95	20240222	6500	101.38	20241209	6.93	N	102120	500	88 억	122458	N	N	0	N	N
44	20250221	140801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13240	-160	5	-1.19	6068531510	451238	33.88	13110	13850	13110	17420	9380	13400	13448.63	0.69	-4300	15186	14292	13736	12842	12286	14015	12565	89	4020	500	8300	10	1	17780753	2354	-18.75	2.04	12	2.54	-706.00	6499.00	23600	20240215	-43.90	6500	20241209	103.69	16000	-17.25	20250214	7390	79.16	20250102	21800	-39.27	20240222	6500	103.69	20241209	6.93	N	102120	500	88 억	122458	N	N	0	N	N
45	20250221	130800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13300	-100	5	-0.75	5366113660	398135	29.89	13110	13850	13110	17420	9380	13400	13478.13	0.69	1936	15186	14292	13736	12842	12286	14015	12565	89	4020	500	8300	10	1	17780753	2365	-18.84	2.05	12	2.24	-706.00	6499.00	23600	20240215	-43.64	6500	20241209	104.62	16000	-16.88	20250214	7390	79.97	20250102	21800	-38.99	20240222	6500	104.62	20241209	6.93	N	102120	500	88 억	122458	N	N	0	N	N
46	20250221	120801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13300	-100	5	-0.75	5142139940	381327	28.63	13110	13850	13110	17420	9380	13400	13484.86	0.69	311	15186	14292	13736	12842	12286	14015	12565	89	4020	500	8300	10	1	17780753	2365	-18.84	2.05	12	2.14	-706.00	6499.00	23600	20240215	-43.64	6500	20241209	104.62	16000	-16.88	20250214	7390	79.97	20250102	21800	-38.99	20240222	6500	104.62	20241209	6.93	N	102120	500	88 억	122458	N	N	0	N	N
47	20250221	110757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13320	-80	5	-0.60	4771888620	353502	26.54	13110	13850	13110	17420	9380	13400	13498.90	0.69	2475	15186	14292	13736	12842	12286	14015	12565	89	4020	500	8300	10	1	17780753	2368	-18.87	2.05	12	1.99	-706.00	6499.00	23600	20240215	-43.56	6500	20241209	104.92	16000	-16.75	20250214	7390	80.24	20250102	21800	-38.90	20240222	6500	104.92	20241209	6.93	N	102120	500	88 억	122458	N	N	0	N	N
48	20250221	100759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13290	-110	5	-0.82	3783872020	278973	20.95	13110	13850	13110	17420	9380	13400	13563.58	0.69	-1676	15186	14292	13736	12842	12286	14015	12565	89	4020	500	8300	10	1	17780753	2363	-18.82	2.04	12	1.57	-706.00	6499.00	23600	20240215	-43.69	6500	20241209	104.46	16000	-16.94	20250214	7390	79.84	20250102	21800	-39.04	20240222	6500	104.46	20241209	6.93	N	102120	500	88 억	122458	N	N	0	N	N
49	20250221	090801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13320	-80	5	-0.60	423114770	32152	2.41	13110	13320	13110	17420	9380	13400	13159.78	0.69	3464	15186	14292	13736	12842	12286	14015	12565	89	4020	500	8300	10	1	17780753	2368	-18.87	2.05	12	0.18	-706.00	6499.00	23600	20240215	-43.56	6500	20241209	104.92	16000	-16.75	20250214	7390	80.24	20250102	21800	-38.90	20240222	6500	104.92	20241209	6.93	N	102120	500	88 억	122458	N	N	0	N	N
50	20250220	160756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13400	-1170	5	-8.03	18141297300	1318372	264.22	14620	14630	13180	18940	10200	14570	13757.73	1.19	-93526	14870	14720	14450	14300	14030	14795	14375	89	4370	500	9030	10	1	17780753	2383	-18.98	2.06	12	7.41	-706.00	6499.00	23600	20240215	-43.22	6500	20241209	106.15	16000	-16.25	20250214	7390	81.33	20250102	21800	-38.53	20240222	6500	106.15	20241209	6.86	N	102120	500	88 억	211364	N	N	0	N	N
51	20250220	150757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13500	-1070	5	-7.34	17526692000	1272637	255.06	14620	14630	13180	18940	10200	14570	13767.77	1.19	-98036	14870	14720	14450	14300	14030	14795	14375	89	4370	500	9030	10	1	17780753	2400	-19.12	2.08	12	7.16	-706.00	6499.00	23600	20240215	-42.80	6500	20241209	107.69	16000	-15.62	20250214	7390	82.68	20250102	21800	-38.07	20240222	6500	107.69	20241209	6.86	N	102120	500	88 억	211364	N	N	0	N	N
52	20250220	140758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13520	-1050	5	-7.21	15186324830	1097389	219.93	14620	14630	13490	18940	10200	14570	13834.15	1.19	-101451	14870	14720	14450	14300	14030	14795	14375	89	4370	500	9030	10	1	17780753	2404	-19.15	2.08	12	6.17	-706.00	6499.00	23600	20240215	-42.71	6500	20241209	108.00	16000	-15.50	20250214	7390	82.95	20250102	21800	-37.98	20240222	6500	108.00	20241209	6.86	N	102120	500	88 억	211364	N	N	0	N	N
53	20250220	130755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13620	-950	5	-6.52	13611182100	981237	196.65	14620	14630	13580	18940	10200	14570	13866.70	1.19	-89315	14870	14720	14450	14300	14030	14795	14375	89	4370	500	9030	10	1	17780753	2422	-19.29	2.10	12	5.52	-706.00	6499.00	23600	20240215	-42.29	6500	20241209	109.54	16000	-14.88	20250214	7390	84.30	20250102	21800	-37.52	20240222	6500	109.54	20241209	6.86	N	102120	500	88 억	211364	N	N	0	N	N
54	20250220	120756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13690	-880	5	-6.04	12742031440	917759	183.93	14620	14630	13580	18940	10200	14570	13878.86	1.19	-86258	14870	14720	14450	14300	14030	14795	14375	89	4370	500	9030	10	1	17780753	2434	-19.39	2.11	12	5.16	-706.00	6499.00	23600	20240215	-41.99	6500	20241209	110.62	16000	-14.44	20250214	7390	85.25	20250102	21800	-37.20	20240222	6500	110.62	20241209	6.86	N	102120	500	88 억	211364	N	N	0	N	N
55	20250220	110757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13730	-840	5	-5.77	11975729620	861777	172.71	14620	14630	13580	18940	10200	14570	13891.33	1.19	-76185	14870	14720	14450	14300	14030	14795	14375	89	4370	500	9030	10	1	17780753	2441	-19.45	2.11	12	4.85	-706.00	6499.00	23600	20240215	-41.82	6500	20241209	111.23	16000	-14.19	20250214	7390	85.79	20250102	21800	-37.02	20240222	6500	111.23	20241209	6.86	N	102120	500	88 억	211364	N	N	0	N	N
56	20250220	100756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13580	-990	5	-6.79	10201173560	732445	146.79	14620	14630	13580	18940	10200	14570	13921.69	1.19	-69051	14870	14720	14450	14300	14030	14795	14375	89	4370	500	9030	10	1	17780753	2415	-19.24	2.09	12	4.12	-706.00	6499.00	23600	20240215	-42.46	6500	20241209	108.92	16000	-15.12	20250214	7390	83.76	20250102	21800	-37.71	20240222	6500	108.92	20241209	6.86	N	102120	500	88 억	211364	N	N	0	N	N
57	20250220	090800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14000	-570	5	-3.91	4701155280	333257	66.79	14620	14630	13760	18940	10200	14570	14097.29	1.19	-21446	14870	14720	14450	14300	14030	14795	14375	89	4370	500	9030	10	1	17780753	2489	-19.83	2.15	12	1.87	-706.00	6499.00	23600	20240215	-40.68	6500	20241209	115.38	16000	-12.50	20250214	7390	89.45	20250102	21800	-35.78	20240222	6500	115.38	20241209	6.86	N	102120	500	88 억	211364	N	N	0	N	N
58	20250219	160754	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14570	370	2	2.61	6735725160	464837	104.57	14180	14600	14180	18460	9940	14200	14490.24	1.19	421	14633	14416	14213	13996	13793	14525	14105	89	4260	500	8800	10	1	17780753	2591	-20.64	2.24	12	2.61	-706.00	6499.00	23600	20240215	-38.26	6500	20241209	124.15	16000	-8.94	20250214	7390	97.16	20250102	21800	-33.17	20240222	6500	124.15	20241209	7.13	N	102120	500	88 억	210917	N	N	0	N	Y
59	20250219	150756	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14570	370	2	2.61	5649473380	390283	87.79	14180	14600	14180	18460	9940	14200	14476.80	1.19	325	14633	14416	14213	13996	13793	14525	14105	89	4260	500	8800	10	1	17780753	2591	-20.64	2.24	12	2.19	-706.00	6499.00	23600	20240215	-38.26	6500	20241209	124.15	16000	-8.94	20250214	7390	97.16	20250102	21800	-33.17	20240222	6500	124.15	20241209	7.13	N	102120	500	88 억	210917	N	N	0	N	Y
60	20250219	140752	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14430	230	2	1.62	4368421310	302410	68.03	14180	14600	14180	18460	9940	14200	14447.06	1.19	324	14633	14416	14213	13996	13793	14525	14105	89	4260	500	8800	10	1	17780753	2566	-20.44	2.22	12	1.70	-706.00	6499.00	23600	20240215	-38.86	6500	20241209	122.00	16000	-9.81	20250214	7390	95.26	20250102	21800	-33.81	20240222	6500	122.00	20241209	7.13	N	102120	500	88 억	210917	N	N	0	N	Y
61	20250219	130753	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14370	170	2	1.20	3641901540	251891	56.66	14180	14600	14180	18460	9940	14200	14460.40	1.19	324	14633	14416	14213	13996	13793	14525	14105	89	4260	500	8800	10	1	17780753	2555	-20.35	2.21	12	1.42	-706.00	6499.00	23600	20240215	-39.11	6500	20241209	121.08	16000	-10.19	20250214	7390	94.45	20250102	21800	-34.08	20240222	6500	121.08	20241209	7.13	N	102120	500	88 억	210917	N	N	0	N	Y
62	20250219	120752	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14400	200	2	1.41	3220469210	222602	50.07	14180	14600	14180	18460	9940	14200	14469.91	1.19	324	14633	14416	14213	13996	13793	14525	14105	89	4260	500	8800	10	1	17780753	2560	-20.40	2.22	12	1.25	-706.00	6499.00	23600	20240215	-38.98	6500	20241209	121.54	16000	-10.00	20250214	7390	94.86	20250102	21800	-33.94	20240222	6500	121.54	20241209	7.13	N	102120	500	88 억	210917	N	N	0	N	Y
63	20250219	110753	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14340	140	2	0.99	2530399760	174634	39.28	14180	14600	14180	18460	9940	14200	14493.23	1.19	324	14633	14416	14213	13996	13793	14525	14105	89	4260	500	8800	10	1	17780753	2550	-20.31	2.21	12	0.98	-706.00	6499.00	23600	20240215	-39.24	6500	20241209	120.62	16000	-10.38	20250214	7390	94.05	20250102	21800	-34.22	20240222	6500	120.62	20241209	7.13	N	102120	500	88 억	210917	N	N	0	N	Y
64	20250219	100753	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14600	400	2	2.82	1894938680	130412	29.34	14180	14600	14180	18460	9940	14200	14535.77	1.19	324	14633	14416	14213	13996	13793	14525	14105	89	4260	500	8800	10	1	17780753	2596	-20.68	2.25	12	0.73	-706.00	6499.00	23600	20240215	-38.14	6500	20241209	124.62	16000	-8.75	20250214	7390	97.56	20250102	21800	-33.03	20240222	6500	124.62	20241209	7.13	N	102120	500	88 억	210917	N	N	0	N	Y
65	20250219	090755	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14180	-20	5	-0.14	307889480	21710	4.88	14180	14180	14180	18460	9940	14200	14180.00	1.19	324	14633	14416	14213	13996	13793	14525	14105	89	4260	500	8800	10	1	17780753	2521	-20.08	2.18	12	0.12	-706.00	6499.00	23600	20240215	-39.92	6500	20241209	118.15	16000	-11.38	20250214	7390	91.88	20250102	21800	-34.95	20240222	6500	118.15	20241209	7.13	N	102120	500	88 억	210917	N	N	0	N	Y
66	20250218	160751	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14200	380	2	2.75	6081338870	427860	84.33	14010	14430	14010	17960	9680	13820	14214.48	1.18	273	14080	13950	13820	13690	13560	13885	13625	89	4140	500	8560	10	1	17780753	2525	-20.11	2.18	12	2.41	-706.00	6499.00	23600	20240215	-39.83	6500	20241209	118.46	16000	-11.25	20250214	7390	92.15	20250102	21800	-34.86	20240222	6500	118.46	20241209	6.07	N	102120	500	88 억	210675	N	N	0	N	Y
67	20250218	150753	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14200	380	2	2.75	5682063270	399742	78.78	14010	14430	14010	17960	9680	13820	14215.42	1.18	4	14080	13950	13820	13690	13560	13885	13625	89	4140	500	8560	10	1	17780753	2525	-20.11	2.18	12	2.25	-706.00	6499.00	23600	20240215	-39.83	6500	20241209	118.46	16000	-11.25	20250214	7390	92.15	20250102	21800	-34.86	20240222	6500	118.46	20241209	6.07	N	102120	500	88 억	210675	N	N	0	N	Y
68	20250218	140753	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14190	370	2	2.68	5036555150	354315	69.83	14010	14430	14010	17960	9680	13820	14216.14	1.18	4	14080	13950	13820	13690	13560	13885	13625	89	4140	500	8560	10	1	17780753	2523	-20.10	2.18	12	1.99	-706.00	6499.00	23600	20240215	-39.87	6500	20241209	118.31	16000	-11.31	20250214	7390	92.02	20250102	21800	-34.91	20240222	6500	118.31	20241209	6.07	N	102120	500	88 억	210675	N	N	0	N	Y
69	20250218	130750	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14390	570	2	4.12	4392212810	309165	60.93	14010	14430	14010	17960	9680	13820	14208.08	1.18	4	14080	13950	13820	13690	13560	13885	13625	89	4140	500	8560	10	1	17780753	2559	-20.38	2.21	12	1.74	-706.00	6499.00	23600	20240215	-39.03	6500	20241209	121.38	16000	-10.06	20250214	7390	94.72	20250102	21800	-33.99	20240222	6500	121.38	20241209	6.07	N	102120	500	88 억	210675	N	N	0	N	Y
70	20250218	120752	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14360	540	2	3.91	3299625830	233351	45.99	14010	14360	14010	17960	9680	13820	14141.71	1.18	4	14080	13950	13820	13690	13560	13885	13625	89	4140	500	8560	10	1	17780753	2553	-20.34	2.21	12	1.31	-706.00	6499.00	23600	20240215	-39.15	6500	20241209	120.92	16000	-10.25	20250214	7390	94.32	20250102	21800	-34.13	20240222	6500	120.92	20241209	6.07	N	102120	500	88 억	210675	N	N	0	N	Y
71	20250218	110750	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14160	340	2	2.46	2224074820	158167	31.17	14010	14160	14010	17960	9680	13820	14063.26	1.18	4	14080	13950	13820	13690	13560	13885	13625	89	4140	500	8560	10	1	17780753	2518	-20.06	2.18	12	0.89	-706.00	6499.00	23600	20240215	-40.00	6500	20241209	117.85	16000	-11.50	20250214	7390	91.61	20250102	21800	-35.05	20240222	6500	117.85	20241209	6.07	N	102120	500	88 억	210675	N	N	0	N	Y
72	20250218	100750	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14040	220	2	1.59	1356795220	96793	19.08	14010	14040	14010	17960	9680	13820	14019.78	1.18	0	14080	13950	13820	13690	13560	13885	13625	89	4140	500	8560	10	1	17780753	2496	-19.89	2.16	12	0.54	-706.00	6499.00	23600	20240215	-40.51	6500	20241209	116.00	16000	-12.25	20250214	7390	89.99	20250102	21800	-35.60	20240222	6500	116.00	20241209	6.07	N	102120	500	88 억	210675	N	N	0	N	Y
73	20250218	090753	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	14010	190	2	1.37	281194720	20086	3.96	14010	14010	14010	17960	9680	13820	14010.00	1.18	0	14080	13950	13820	13690	13560	13885	13625	89	4140	500	8560	10	1	17780753	2491	-19.84	2.16	12	0.11	-706.00	6499.00	23600	20240215	-40.64	6500	20241209	115.54	16000	-12.44	20250214	7390	89.58	20250102	21800	-35.73	20240222	6500	115.54	20241209	6.07	N	102120	500	88 억	210675	N	N	0	N	Y
74	20250217	160750	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	13820	80	2	0.58	6662147980	482318	4.54	13950	13950	13690	17860	9620	13740	13813.17	1.31	-21873	16773	15256	14483	12966	12193	14870	12580	89	4120	500	8510	10	1	17780753	2457	-19.58	2.13	12	2.71	-706.00	6499.00	23600	20240215	-41.44	6500	20241209	112.62	16000	-13.62	20250214	7390	87.01	20250102	21800	-36.61	20240222	6500	112.62	20241209	6.76	N	102120	500	88 억	232571	N	N	0	N	Y
75	20250217	150749	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	13810	70	2	0.51	6211533060	449712	4.23	13950	13950	13690	17860	9620	13740	13812.68	1.31	-21605	16773	15256	14483	12966	12193	14870	12580	89	4120	500	8510	10	1	17780753	2456	-19.56	2.12	12	2.53	-706.00	6499.00	23600	20240215	-41.48	6500	20241209	112.46	16000	-13.69	20250214	7390	86.87	20250102	21800	-36.65	20240222	6500	112.46	20241209	6.76	N	102120	500	88 억	232571	N	N	0	N	Y
76	20250217	140749	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	13840	100	2	0.73	5669117690	410435	3.86	13950	13950	13690	17860	9620	13740	13812.94	1.31	-21605	16773	15256	14483	12966	12193	14870	12580	89	4120	500	8510	10	1	17780753	2461	-19.60	2.13	12	2.31	-706.00	6499.00	23600	20240215	-41.36	6500	20241209	112.92	16000	-13.50	20250214	7390	87.28	20250102	21800	-36.51	20240222	6500	112.92	20241209	6.76	N	102120	500	88 억	232571	N	N	0	N	Y
77	20250217	130751	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	13840	100	2	0.73	5180538010	375133	3.53	13950	13950	13690	17860	9620	13740	13810.38	1.31	-17990	16773	15256	14483	12966	12193	14870	12580	89	4120	500	8510	10	1	17780753	2461	-19.60	2.13	12	2.11	-706.00	6499.00	23600	20240215	-41.36	6500	20241209	112.92	16000	-13.50	20250214	7390	87.28	20250102	21800	-36.51	20240222	6500	112.92	20241209	6.76	N	102120	500	88 억	232571	N	N	0	N	Y
78	20250217	120751	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	13820	80	2	0.58	4390378500	317988	2.99	13950	13950	13690	17860	9620	13740	13807.32	1.31	-11033	16773	15256	14483	12966	12193	14870	12580	89	4120	500	8510	10	1	17780753	2457	-19.58	2.13	12	1.79	-706.00	6499.00	23600	20240215	-41.44	6500	20241209	112.62	16000	-13.62	20250214	7390	87.01	20250102	21800	-36.61	20240222	6500	112.62	20241209	6.76	N	102120	500	88 억	232571	N	N	0	N	Y
79	20250217	110750	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	13820	80	2	0.58	3745718800	271360	2.56	13950	13950	13690	17860	9620	13740	13804.14	1.31	-4139	16773	15256	14483	12966	12193	14870	12580	89	4120	500	8510	10	1	17780753	2457	-19.58	2.13	12	1.53	-706.00	6499.00	23600	20240215	-41.44	6500	20241209	112.62	16000	-13.62	20250214	7390	87.01	20250102	21800	-36.61	20240222	6500	112.62	20241209	6.76	N	102120	500	88 억	232571	N	N	0	N	Y
80	20250217	100748	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	13690	-50	5	-0.36	2401077980	173976	1.64	13950	13950	13690	17860	9620	13740	13802.17	1.31	907	16773	15256	14483	12966	12193	14870	12580	89	4120	500	8510	10	1	17780753	2434	-19.39	2.11	12	0.98	-706.00	6499.00	23600	20240215	-41.99	6500	20241209	110.62	16000	-14.44	20250214	7390	85.25	20250102	21800	-37.20	20240222	6500	110.62	20241209	6.76	N	102120	500	88 억	232571	N	N	0	N	Y
81	20250217	090750	59	100.00	KOSDAQ	전기·전자	N	N	N	N		N	13950	210	2	1.53	599657970	43027	0.41	13950	13950	13950	17860	9620	13740	13950.00	1.31	500	16773	15256	14483	12966	12193	14870	12580	89	4120	500	8510	10	1	17780753	2480	-19.76	2.15	12	0.24	-706.00	6499.00	23600	20240215	-40.89	6500	20241209	114.62	16000	-12.81	20250214	7390	88.77	20250102	21800	-36.01	20240222	6500	114.62	20241209	6.76	N	102120	500	88 억	232571	N	N	0	N	Y
82	20250214	160745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13740	710	2	5.45	158394140010	10477899	123.59	15150	16000	13710	16930	9130	13030	15117.19	1.24	8953	15096	14062	12986	11952	10876	14580	12470	89	3900	500	8070	10	1	17780753	2443	-19.46	2.11	12	58.93	-706.00	6499.00	23600	20240215	-41.78	6500	20241209	111.38	16000	-14.12	20250214	7390	85.93	20250102	23600	-41.78	20240215	6500	111.38	20241209	6.53	N	102120	500	88 억	219802	N	N	0	N	N
83	20250214	150744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13780	750	2	5.76	155975996760	10302162	121.51	15150	16000	13780	16930	9130	13030	15140.12	1.24	-40654	15096	14062	12986	11952	10876	14580	12470	89	3900	500	8070	10	1	17780753	2450	-19.52	2.12	12	57.94	-706.00	6499.00	23600	20240215	-41.61	6500	20241209	112.00	16000	-13.88	20250214	7390	86.47	20250102	23600	-41.61	20240215	6500	112.00	20241209	6.53	N	102120	500	88 억	219802	N	N	0	N	N
84	20250214	140745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14110	1080	2	8.29	151292648210	9965575	117.54	15150	16000	13920	16930	9130	13030	15181.53	1.24	-75170	15096	14062	12986	11952	10876	14580	12470	89	3900	500	8070	10	1	17780753	2509	-19.99	2.17	12	56.05	-706.00	6499.00	23600	20240215	-40.21	6500	20241209	117.08	16000	-11.81	20250214	7390	90.93	20250102	23600	-40.21	20240215	6500	117.08	20241209	6.53	N	102120	500	88 억	219802	N	N	0	N	N
85	20250214	130748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14660	1630	2	12.51	140089329620	9177100	108.24	15150	16000	14530	16930	9130	13030	15265.10	1.24	-107464	15096	14062	12986	11952	10876	14580	12470	89	3900	500	8070	10	1	17780753	2607	-20.76	2.26	12	51.61	-706.00	6499.00	23600	20240215	-37.88	6500	20241209	125.54	16000	-8.38	20250214	7390	98.38	20250102	23600	-37.88	20240215	6500	125.54	20241209	6.53	N	102120	500	88 억	219802	N	N	0	N	N
86	20250214	120745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14890	1860	2	14.27	134037899620	8766715	103.40	15150	16000	14610	16930	9130	13030	15289.41	1.24	-90217	15096	14062	12986	11952	10876	14580	12470	89	3900	500	8070	10	1	17780753	2648	-21.09	2.29	12	49.30	-706.00	6499.00	23600	20240215	-36.91	6500	20241209	129.08	16000	-6.94	20250214	7390	101.49	20250102	23600	-36.91	20240215	6500	129.08	20241209	6.53	N	102120	500	88 억	219802	N	N	0	N	N
87	20250214	110741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14870	1840	2	14.12	113511749210	7406671	87.36	15150	16000	14610	16930	9130	13030	15325.61	1.24	-91232	15096	14062	12986	11952	10876	14580	12470	89	3900	500	8070	10	1	17780753	2644	-21.06	2.29	12	41.66	-706.00	6499.00	23600	20240215	-36.99	6500	20241209	128.77	16000	-7.06	20250214	7390	101.22	20250102	23600	-36.99	20240215	6500	128.77	20241209	6.53	N	102120	500	88 억	219802	N	N	0	N	N
88	20250214	100743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14960	1930	2	14.81	103331464840	6723198	79.30	15150	16000	14610	16930	9130	13030	15369.39	1.24	-104962	15096	14062	12986	11952	10876	14580	12470	89	3900	500	8070	10	1	17780753	2660	-21.19	2.30	12	37.81	-706.00	6499.00	23600	20240215	-36.61	6500	20241209	130.15	16000	-6.50	20250214	7390	102.44	20250102	23600	-36.61	20240215	6500	130.15	20241209	6.53	N	102120	500	88 억	219802	N	N	0	N	N
89	20250214	090747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15540	2510	2	19.26	40192856700	2588766	30.53	15150	16000	15130	16930	9130	13030	15525.88	1.24	-60500	15096	14062	12986	11952	10876	14580	12470	89	3900	500	8070	10	1	17780753	2763	-22.01	2.39	12	14.56	-706.00	6499.00	23600	20240215	-34.15	6500	20241209	139.08	16000	-2.88	20250214	7390	110.28	20250102	23600	-34.15	20240215	6500	139.08	20241209	6.53	N	102120	500	88 억	219802	N	N	0	N	N
90	20250213	160738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13030	580	2	4.66	105683259160	7961260	600.34	12320	14020	11910	16180	8720	12450	13274.99	1.34	-28607	13576	13012	12656	12092	11736	12835	11915	89	3730	500	7710	10	1	17780753	2317	-18.46	2.00	12	44.77	-706.00	6499.00	23600	20240215	-44.79	6500	20241209	100.46	14170	-8.05	20250210	7390	76.32	20250102	23600	-44.79	20240215	6500	100.46	20241209	6.76	N	102120	500	88 억	238763	N	N	0	N	N
91	20250213	150739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12990	540	2	4.34	103985274090	7830674	590.50	12320	14020	11910	16180	8720	12450	13279.28	1.34	-35615	13576	13012	12656	12092	11736	12835	11915	89	3730	500	7710	10	1	17780753	2310	-18.40	2.00	12	44.04	-706.00	6499.00	23600	20240215	-44.96	6500	20241209	99.85	14170	-8.33	20250210	7390	75.78	20250102	23600	-44.96	20240215	6500	99.85	20241209	6.76	N	102120	500	88 억	238763	N	N	0	N	N
92	20250213	140738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13150	700	2	5.62	100195588770	7539670	568.55	12320	14020	11910	16180	8720	12450	13289.18	1.34	-65169	13576	13012	12656	12092	11736	12835	11915	89	3730	500	7710	10	1	17780753	2338	-18.63	2.02	12	42.40	-706.00	6499.00	23600	20240215	-44.28	6500	20241209	102.31	14170	-7.20	20250210	7390	77.94	20250102	23600	-44.28	20240215	6500	102.31	20241209	6.76	N	102120	500	88 억	238763	N	N	0	N	N
93	20250213	130737	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13140	690	2	5.54	90102665640	6770581	510.56	12320	14020	11910	16180	8720	12450	13308.03	1.34	-71307	13576	13012	12656	12092	11736	12835	11915	89	3730	500	7710	10	1	17780753	2336	-18.61	2.02	12	38.08	-706.00	6499.00	23600	20240215	-44.32	6500	20241209	102.15	14170	-7.27	20250210	7390	77.81	20250102	23600	-44.32	20240215	6500	102.15	20241209	6.76	N	102120	500	88 억	238763	N	N	0	N	N
94	20250213	120738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12340	-110	5	-0.88	9658711480	790598	59.62	12320	12500	11910	16180	8720	12450	12216.81	1.34	-14096	13576	13012	12656	12092	11736	12835	11915	89	3730	500	7710	10	1	17780753	2194	-17.48	1.90	12	4.45	-706.00	6499.00	23600	20240215	-47.71	6500	20241209	89.85	14170	-12.91	20250210	7390	66.98	20250102	23600	-47.71	20240215	6500	89.85	20241209	6.76	N	102120	500	88 억	238763	N	N	0	N	N
95	20250213	110736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12250	-200	5	-1.61	8434474390	691532	52.15	12320	12460	11910	16180	8720	12450	12196.60	1.34	-13885	13576	13012	12656	12092	11736	12835	11915	89	3730	500	7710	10	1	17780753	2178	-17.35	1.88	12	3.89	-706.00	6499.00	23600	20240215	-48.09	6500	20241209	88.46	14170	-13.55	20250210	7390	65.76	20250102	23600	-48.09	20240215	6500	88.46	20241209	6.76	N	102120	500	88 억	238763	N	N	0	N	N
96	20250213	100738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12130	-320	5	-2.57	6341023730	521902	39.36	12320	12450	11910	16180	8720	12450	12149.53	1.34	16672	13576	13012	12656	12092	11736	12835	11915	89	3730	500	7710	10	1	17780753	2157	-17.18	1.87	12	2.94	-706.00	6499.00	23600	20240215	-48.60	6500	20241209	86.62	14170	-14.40	20250210	7390	64.14	20250102	23600	-48.60	20240215	6500	86.62	20241209	6.76	N	102120	500	88 억	238763	N	N	0	N	N
97	20250213	090734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12300	-150	5	-1.20	1171322230	95391	7.19	12320	12450	12160	16180	8720	12450	12278.21	1.34	6923	13576	13012	12656	12092	11736	12835	11915	89	3730	500	7710	10	1	17780753	2187	-17.42	1.89	12	0.54	-706.00	6499.00	23600	20240215	-47.88	6500	20241209	89.23	14170	-13.20	20250210	7390	66.44	20250102	23600	-47.88	20240215	6500	89.23	20241209	6.76	N	102120	500	88 억	238763	N	N	0	N	N
98	20250212	160732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12450	-600	5	-4.60	16543157270	1310263	64.47	13180	13220	12300	16960	9140	13050	12626.06	1.28	10972	13916	13482	13236	12802	12556	13360	12680	89	3910	500	8090	10	1	17780753	2214	-17.63	1.92	12	7.37	-706.00	6499.00	23600	20240215	-47.25	6500	20241209	91.54	14170	-12.14	20250210	7390	68.47	20250102	23600	-47.25	20240215	6500	91.54	20241209	6.46	N	102120	500	88 억	227359	N	N	1	N	N
99	20250212	150732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12420	-630	5	-4.83	15776835930	1248635	61.44	13180	13220	12300	16960	9140	13050	12634.98	1.28	5047	13916	13482	13236	12802	12556	13360	12680	89	3910	500	8090	10	1	17780753	2208	-17.59	1.91	12	7.02	-706.00	6499.00	23600	20240215	-47.37	6500	20241209	91.08	14170	-12.35	20250210	7390	68.06	20250102	23600	-47.37	20240215	6500	91.08	20241209	6.46	N	102120	500	88 억	227359	N	N	1	N	N
100	20250212	140733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12420	-630	5	-4.83	14122403710	1115056	54.87	13180	13220	12390	16960	9140	13050	12664.90	1.28	-9678	13916	13482	13236	12802	12556	13360	12680	89	3910	500	8090	10	1	17780753	2208	-17.59	1.91	12	6.27	-706.00	6499.00	23600	20240215	-47.37	6500	20241209	91.08	14170	-12.35	20250210	7390	68.06	20250102	23600	-47.37	20240215	6500	91.08	20241209	6.46	N	102120	500	88 억	227359	N	N	1	N	N
101	20250212	130735	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12500	-550	5	-4.21	13034674290	1027727	50.57	13180	13220	12390	16960	9140	13050	12682.70	1.28	-10071	13916	13482	13236	12802	12556	13360	12680	89	3910	500	8090	10	1	17780753	2223	-17.71	1.92	12	5.78	-706.00	6499.00	23600	20240215	-47.03	6500	20241209	92.31	14170	-11.79	20250210	7390	69.15	20250102	23600	-47.03	20240215	6500	92.31	20241209	6.46	N	102120	500	88 억	227359	N	N	1	N	N
102	20250212	120731	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12490	-560	5	-4.29	12341558490	972332	47.84	13180	13220	12390	16960	9140	13050	12692.42	1.28	-7530	13916	13482	13236	12802	12556	13360	12680	89	3910	500	8090	10	1	17780753	2221	-17.69	1.92	12	5.47	-706.00	6499.00	23600	20240215	-47.08	6500	20241209	92.15	14170	-11.86	20250210	7390	69.01	20250102	23600	-47.08	20240215	6500	92.15	20241209	6.46	N	102120	500	88 억	227359	N	N	1	N	N
103	20250212	110730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12690	-360	5	-2.76	11060213630	870464	42.83	13180	13220	12390	16960	9140	13050	12705.77	1.28	22015	13916	13482	13236	12802	12556	13360	12680	89	3910	500	8090	10	1	17780753	2256	-17.97	1.95	12	4.90	-706.00	6499.00	23600	20240215	-46.23	6500	20241209	95.23	14170	-10.44	20250210	7390	71.72	20250102	23600	-46.23	20240215	6500	95.23	20241209	6.46	N	102120	500	88 억	227359	N	N	1	N	N
104	20250212	100725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12460	-590	5	-4.52	7851065930	616292	30.32	13180	13220	12430	16960	9140	13050	12738.76	1.28	51023	13916	13482	13236	12802	12556	13360	12680	89	3910	500	8090	10	1	17780753	2215	-17.65	1.92	12	3.47	-706.00	6499.00	23600	20240215	-47.20	6500	20241209	91.69	14170	-12.07	20250210	7390	68.61	20250102	23600	-47.20	20240215	6500	91.69	20241209	6.46	N	102120	500	88 억	227359	N	N	1	N	N
105	20250212	090730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12720	-330	5	-2.53	2137200040	163936	8.07	13180	13220	12710	16960	9140	13050	13036.72	1.28	2183	13916	13482	13236	12802	12556	13360	12680	89	3910	500	8090	10	1	17780753	2262	-18.02	1.96	12	0.92	-706.00	6499.00	23600	20240215	-46.10	6500	20241209	95.69	14170	-10.23	20250210	7390	72.12	20250102	23600	-46.10	20240215	6500	95.69	20241209	6.46	N	102120	500	88 억	227359	N	N	1	N	N
106	20250211	160733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13050	-210	5	-1.58	26613694830	2003899	21.03	13150	13670	12990	17230	9290	13260	13281.98	1.22	11081	14953	14106	13323	12476	11693	14530	12900	89	3970	500	8220	10	1	17780753	2320	-18.48	2.01	12	11.27	-706.00	6499.00	23600	20240215	-44.70	6500	20241209	100.77	14170	-7.90	20250210	7390	76.59	20250102	23600	-44.70	20240215	6500	100.77	20241209	5.55	N	102120	500	88 억	216380	N	N	1	N	N
107	20250211	150733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13040	-220	5	-1.66	25067111280	1885510	19.79	13150	13670	12990	17230	9290	13260	13294.63	1.22	1628	14953	14106	13323	12476	11693	14530	12900	89	3970	500	8220	10	1	17780753	2319	-18.47	2.01	12	10.60	-706.00	6499.00	23600	20240215	-44.75	6500	20241209	100.62	14170	-7.97	20250210	7390	76.45	20250102	23600	-44.75	20240215	6500	100.62	20241209	5.55	N	102120	500	88 억	216380	N	N	0	N	N
108	20250211	140734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13120	-140	5	-1.06	22858840740	1716405	18.01	13150	13670	13070	17230	9290	13260	13317.91	1.22	6754	14953	14106	13323	12476	11693	14530	12900	89	3970	500	8220	10	1	17780753	2333	-18.58	2.02	12	9.65	-706.00	6499.00	23600	20240215	-44.41	6500	20241209	101.85	14170	-7.41	20250210	7390	77.54	20250102	23600	-44.41	20240215	6500	101.85	20241209	5.55	N	102120	500	88 억	216380	N	N	0	N	N
109	20250211	130733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13140	-120	5	-0.90	20952495930	1571503	16.49	13150	13670	13070	17230	9290	13260	13332.84	1.22	21675	14953	14106	13323	12476	11693	14530	12900	89	3970	500	8220	10	1	17780753	2336	-18.61	2.02	12	8.84	-706.00	6499.00	23600	20240215	-44.32	6500	20241209	102.15	14170	-7.27	20250210	7390	77.81	20250102	23600	-44.32	20240215	6500	102.15	20241209	5.55	N	102120	500	88 억	216380	N	N	0	N	N
110	20250211	120732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13170	-90	5	-0.68	19576602960	1466966	15.40	13150	13670	13070	17230	9290	13260	13345.04	1.22	30083	14953	14106	13323	12476	11693	14530	12900	89	3970	500	8220	10	1	17780753	2342	-18.65	2.03	12	8.25	-706.00	6499.00	23600	20240215	-44.19	6500	20241209	102.62	14170	-7.06	20250210	7390	78.21	20250102	23600	-44.19	20240215	6500	102.62	20241209	5.55	N	102120	500	88 억	216380	N	N	0	N	N
111	20250211	110733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13270	10	2	0.08	18230050970	1364926	14.33	13150	13670	13070	17230	9290	13260	13356.17	1.22	44065	14953	14106	13323	12476	11693	14530	12900	89	3970	500	8220	10	1	17780753	2360	-18.80	2.04	12	7.68	-706.00	6499.00	23600	20240215	-43.77	6500	20241209	104.15	14170	-6.35	20250210	7390	79.57	20250102	23600	-43.77	20240215	6500	104.15	20241209	5.55	N	102120	500	88 억	216380	N	N	0	N	N
112	20250211	100734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13270	10	2	0.08	15713233760	1174889	12.33	13150	13670	13070	17230	9290	13260	13374.36	1.22	23211	14953	14106	13323	12476	11693	14530	12900	89	3970	500	8220	10	1	17780753	2360	-18.80	2.04	12	6.61	-706.00	6499.00	23600	20240215	-43.77	6500	20241209	104.15	14170	-6.35	20250210	7390	79.57	20250102	23600	-43.77	20240215	6500	104.15	20241209	5.55	N	102120	500	88 억	216380	N	N	0	N	N
113	20250211	090736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13200	-60	5	-0.45	2464222040	186441	1.96	13150	13380	13120	17230	9290	13260	13216.85	1.22	18651	14953	14106	13323	12476	11693	14530	12900	89	3970	500	8220	10	1	17780753	2347	-18.70	2.03	12	1.05	-706.00	6499.00	23600	20240215	-44.07	6500	20241209	103.08	14170	-6.85	20250210	7390	78.62	20250102	23600	-44.07	20240215	6500	103.08	20241209	5.55	N	102120	500	88 억	216380	N	N	0	N	N
114	20250210	160729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13260	330	2	2.55	126568001450	9488245	67.07	12800	14170	12540	16800	9060	12930	13340.06	1.38	-24449	14976	13952	11906	10882	8836	14465	11395	89	3870	500	8010	10	1	17780753	2358	-18.78	2.04	12	53.36	-706.00	6499.00	23650	20240126	-43.93	6500	20241209	104.00	14170	-6.42	20250210	7390	79.43	20250102	23600	-43.81	20240215	6500	104.00	20241209	5.26	N	102120	500	88 억	245666	N	N	0	N	N
115	20250210	150729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13290	360	2	2.78	124035095060	9296328	65.71	12800	14170	12540	16800	9060	12930	13342.95	1.38	-19324	14976	13952	11906	10882	8836	14465	11395	89	3870	500	8010	10	1	17780753	2363	-18.82	2.04	12	52.28	-706.00	6499.00	23650	20240126	-43.81	6500	20241209	104.46	14170	-6.21	20250210	7390	79.84	20250102	23600	-43.69	20240215	6500	104.46	20241209	5.26	N	102120	500	88 억	245666	N	N	0	N	N
116	20250210	140728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13040	110	2	0.85	103450749600	7765624	54.89	12800	14170	12540	16800	9060	12930	13322.29	1.38	-27997	14976	13952	11906	10882	8836	14465	11395	89	3870	500	8010	10	1	17780753	2319	-18.47	2.01	12	43.67	-706.00	6499.00	23650	20240126	-44.86	6500	20241209	100.62	14170	-7.97	20250210	7390	76.45	20250102	23600	-44.75	20240215	6500	100.62	20241209	5.26	N	102120	500	88 억	245666	N	N	0	N	N
117	20250210	130730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13030	100	2	0.77	100044067450	7504860	53.05	12800	14170	12540	16800	9060	12930	13331.27	1.38	-24162	14976	13952	11906	10882	8836	14465	11395	89	3870	500	8010	10	1	17780753	2317	-18.46	2.00	12	42.21	-706.00	6499.00	23650	20240126	-44.90	6500	20241209	100.46	14170	-8.05	20250210	7390	76.32	20250102	23600	-44.79	20240215	6500	100.46	20241209	5.26	N	102120	500	88 억	245666	N	N	0	N	N
118	20250210	120726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13030	100	2	0.77	97895133470	7340076	51.88	12800	14170	12540	16800	9060	12930	13337.80	1.38	-30725	14976	13952	11906	10882	8836	14465	11395	89	3870	500	8010	10	1	17780753	2317	-18.46	2.00	12	41.28	-706.00	6499.00	23650	20240126	-44.90	6500	20241209	100.46	14170	-8.05	20250210	7390	76.32	20250102	23600	-44.79	20240215	6500	100.46	20241209	5.26	N	102120	500	88 억	245666	N	N	0	N	N
119	20250210	110724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13100	170	2	1.31	93406497760	6996324	49.45	12800	14170	12540	16800	9060	12930	13351.58	1.38	-42353	14976	13952	11906	10882	8836	14465	11395	89	3870	500	8010	10	1	17780753	2329	-18.56	2.02	12	39.35	-706.00	6499.00	23650	20240126	-44.61	6500	20241209	101.54	14170	-7.55	20250210	7390	77.27	20250102	23600	-44.49	20240215	6500	101.54	20241209	5.26	N	102120	500	88 억	245666	N	N	0	N	N
120	20250210	100724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13300	370	2	2.86	83816517310	6270085	44.32	12800	14170	12540	16800	9060	12930	13368.60	1.38	-130467	14976	13952	11906	10882	8836	14465	11395	89	3870	500	8010	10	1	17780753	2365	-18.84	2.05	12	35.26	-706.00	6499.00	23650	20240126	-43.76	6500	20241209	104.62	14170	-6.14	20250210	7390	79.97	20250102	23600	-43.64	20240215	6500	104.62	20241209	5.26	N	102120	500	88 억	245666	N	N	0	N	N
121	20250210	090721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12800	-130	5	-1.01	8051123620	632707	4.47	12800	12840	12540	16800	9060	12930	12720.57	1.38	11686	14976	13952	11906	10882	8836	14465	11395	89	3870	500	8010	10	1	17780753	2276	-18.13	1.97	12	3.56	-706.00	6499.00	23650	20240126	-45.88	6500	20241209	96.92	12930	-1.01	20250207	7390	73.21	20250102	23600	-45.76	20240215	6500	96.92	20241209	5.26	N	102120	500	88 억	245666	N	N	0	N	N
122	20250207	160716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12930	2980	1	29.95	165677545620	14010053	917.86	10060	12930	9860	12930	6970	9950	11825.35	1.83	-89182	10456	10202	9966	9712	9476	10085	9595	89	2980	500	6160	10	1	17780753	2299	-18.31	1.99	12	78.79	-706.00	6499.00	25750	20240125	-49.79	6500	20241209	98.92	12930	0.00	20250207	7390	74.97	20250102	23600	-45.21	20240215	6500	98.92	20241209	5.18	N	102120	500	88 억	325290	N	N	74	N	N
123	20250207	150718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12890	2940	2	29.55	162762109990	13783550	903.02	10060	12930	9860	12930	6970	9950	11808.47	1.83	-86647	10456	10202	9966	9712	9476	10085	9595	89	2980	500	6160	10	1	17780753	2292	-18.26	1.98	12	77.52	-706.00	6499.00	25750	20240125	-49.94	6500	20241209	98.31	12930	-0.31	20250207	7390	74.42	20250102	23600	-45.38	20240215	6500	98.31	20241209	5.18	N	102120	500	88 억	325290	N	N	74	N	N
124	20250207	140717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12920	2970	2	29.85	155258431770	13201653	864.90	10060	12930	9860	12930	6970	9950	11760.56	1.83	-103335	10456	10202	9966	9712	9476	10085	9595	89	2980	500	6160	10	1	17780753	2297	-18.30	1.99	12	74.25	-706.00	6499.00	25750	20240125	-49.83	6500	20241209	98.77	12930	-0.08	20250207	7390	74.83	20250102	23600	-45.25	20240215	6500	98.77	20241209	5.18	N	102120	500	88 억	325290	N	N	74	N	N
125	20250207	130716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12920	2970	2	29.85	145961489130	12478676	817.53	10060	12930	9860	12930	6970	9950	11696.91	1.83	-161634	10456	10202	9966	9712	9476	10085	9595	89	2980	500	6160	10	1	17780753	2297	-18.30	1.99	12	70.18	-706.00	6499.00	25750	20240125	-49.83	6500	20241209	98.77	12930	-0.08	20250207	7390	74.83	20250102	23600	-45.25	20240215	6500	98.77	20241209	5.18	N	102120	500	88 억	325290	N	N	74	N	N
126	20250207	120716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12860	2910	2	29.25	134351882150	11577834	758.52	10060	12930	9860	12930	6970	9950	11604.27	1.83	-196242	10456	10202	9966	9712	9476	10085	9595	89	2980	500	6160	10	1	17780753	2287	-18.22	1.98	12	65.11	-706.00	6499.00	25750	20240125	-50.06	6500	20241209	97.85	12930	-0.54	20250207	7390	74.02	20250102	23600	-45.51	20240215	6500	97.85	20241209	5.18	N	102120	500	88 억	325290	N	N	74	N	N
127	20250207	110713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11850	1900	2	19.10	74285706900	6745733	441.94	10060	11890	9860	12930	6970	9950	11012.29	1.83	-104181	10456	10202	9966	9712	9476	10085	9595	89	2980	500	6160	10	1	17780753	2107	-16.78	1.82	12	37.94	-706.00	6499.00	25750	20240125	-53.98	6500	20241209	82.31	11890	-0.34	20250207	7390	60.35	20250102	23600	-49.79	20240215	6500	82.31	20241209	5.18	N	102120	500	88 억	325290	N	N	74	N	N
128	20250207	100715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10850	900	2	9.05	31713790710	2990109	195.90	10060	11130	9860	12930	6970	9950	10606.29	1.83	-129993	10456	10202	9966	9712	9476	10085	9595	89	2980	500	6160	10	1	17780753	1929	-15.37	1.67	12	16.82	-706.00	6499.00	25750	20240125	-57.86	6500	20241209	66.92	11130	-2.52	20250207	7390	46.82	20250102	23600	-54.03	20240215	6500	66.92	20241209	5.18	N	102120	500	88 억	325290	N	N	74	N	N
129	20250207	090720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9980	30	2	0.30	1387953690	138740	9.09	10060	10070	9900	12930	6970	9950	10004.09	1.83	-41471	10456	10202	9966	9712	9476	10085	9595	89	2980	500	6160	10	1	17780753	1775	-14.14	1.54	12	0.78	-706.00	6499.00	25750	20240125	-61.24	6500	20241209	53.54	10540	-5.31	20250205	7390	35.05	20250102	23600	-57.71	20240215	6500	53.54	20241209	5.18	N	102120	500	88 억	325290	N	N	74	N	N
130	20250206	160658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9950	-50	5	-0.50	14894988260	1494923	21.53	10130	10220	9730	13000	7000	10000	9963.76	2.50	-117750	11613	10806	9733	8926	7853	11210	9330	89	3000	500	6200	10	1	17780753	1769	-14.09	1.53	12	8.41	-706.00	6499.00	25750	20240125	-61.36	6500	20241209	53.08	10540	-5.60	20250205	7390	34.64	20250102	23600	-57.84	20240215	6500	53.08	20241209	5.21	N	102120	500	88 억	444836	N	N	74	N	N
131	20250206	150701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9870	-130	5	-1.30	13536622140	1357808	19.56	10130	10220	9730	13000	7000	10000	9969.43	2.50	-113135	11613	10806	9733	8926	7853	11210	9330	89	3000	500	6200	10	1	17780753	1755	-13.98	1.52	12	7.64	-706.00	6499.00	25750	20240125	-61.67	6500	20241209	51.85	10540	-6.36	20250205	7390	33.56	20250102	23600	-58.18	20240215	6500	51.85	20241209	5.21	N	102120	500	88 억	444836	N	N	326	N	N
132	20250206	140703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9760	-240	5	-2.40	11991512060	1200740	17.30	10130	10220	9760	13000	7000	10000	9986.75	2.50	-97394	11613	10806	9733	8926	7853	11210	9330	89	3000	500	6200	10	1	17780753	1735	-13.82	1.50	12	6.75	-706.00	6499.00	25750	20240125	-62.10	6500	20241209	50.15	10540	-7.40	20250205	7390	32.07	20250102	23600	-58.64	20240215	6500	50.15	20241209	5.21	N	102120	500	88 억	444836	N	N	326	N	N
133	20250206	130700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9820	-180	5	-1.80	10849799180	1084227	15.62	10130	10220	9800	13000	7000	10000	10006.95	2.50	-74948	11613	10806	9733	8926	7853	11210	9330	89	3000	500	6200	10	1	17780753	1746	-13.91	1.51	12	6.10	-706.00	6499.00	25750	20240125	-61.86	6500	20241209	51.08	10540	-6.83	20250205	7390	32.88	20250102	23600	-58.39	20240215	6500	51.08	20241209	5.21	N	102120	500	88 억	444836	N	N	326	N	N
134	20250206	120657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9850	-150	5	-1.50	9979573710	995571	14.34	10130	10220	9810	13000	7000	10000	10024.01	2.50	-63410	11613	10806	9733	8926	7853	11210	9330	89	3000	500	6200	10	1	17780753	1751	-13.95	1.52	12	5.60	-706.00	6499.00	25750	20240125	-61.75	6500	20241209	51.54	10540	-6.55	20250205	7390	33.29	20250102	23600	-58.26	20240215	6500	51.54	20241209	5.21	N	102120	500	88 억	444836	N	N	326	N	N
135	20250206	110653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9860	-140	5	-1.40	9022228040	898519	12.94	10130	10220	9860	13000	7000	10000	10041.29	2.50	-36295	11613	10806	9733	8926	7853	11210	9330	89	3000	500	6200	10	1	17780753	1753	-13.97	1.52	12	5.05	-706.00	6499.00	25750	20240125	-61.71	6500	20241209	51.69	10540	-6.45	20250205	7390	33.42	20250102	23600	-58.22	20240215	6500	51.69	20241209	5.21	N	102120	500	88 억	444836	N	N	326	N	N
136	20250206	100655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9960	-40	5	-0.40	7280461590	722633	10.41	10130	10220	9870	13000	7000	10000	10075.07	2.50	-25927	11613	10806	9733	8926	7853	11210	9330	89	3000	500	6200	10	1	17780753	1771	-14.11	1.53	12	4.06	-706.00	6499.00	25750	20240125	-61.32	6500	20241209	53.23	10540	-5.50	20250205	7390	34.78	20250102	23600	-57.80	20240215	6500	53.23	20241209	5.21	N	102120	500	88 억	444836	N	N	326	N	N
137	20250206	090702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10150	150	2	1.50	2897287310	285558	4.11	10130	10220	10060	13000	7000	10000	10146.86	2.50	-16201	11613	10806	9733	8926	7853	11210	9330	89	3000	500	6200	10	1	17780753	1805	-14.38	1.56	12	1.61	-706.00	6499.00	25750	20240125	-60.58	6500	20241209	56.15	10540	-3.70	20250205	7390	37.35	20250102	23600	-56.99	20240215	6500	56.15	20241209	5.21	N	102120	500	88 억	444836	N	N	326	N	N
138	20250205	160652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10000	1380	2	16.01	67907372490	6887095	800.51	8700	10540	8660	11200	6040	8620	9859.97	2.73	-40340	9440	9030	8730	8320	8020	9235	8525	89	2580	500	5340	10	1	17780753	1778	-14.16	1.54	12	38.73	-706.00	6499.00	25750	20240125	-61.17	6500	20241209	53.85	10540	-5.12	20250205	7390	35.32	20250102	23600	-57.63	20240215	6500	53.85	20241209	5.20	N	102120	500	88 억	485665	N	N	326	N	N
139	20250205	150655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10090	1470	2	17.05	64300618350	6527208	758.68	8700	10540	8660	11200	6040	8620	9851.17	2.73	-28245	9440	9030	8730	8320	8020	9235	8525	89	2580	500	5340	10	1	17780753	1794	-14.29	1.55	12	36.71	-706.00	6499.00	25750	20240125	-60.82	6500	20241209	55.23	10540	-4.27	20250205	7390	36.54	20250102	23600	-57.25	20240215	6500	55.23	20241209	5.20	N	102120	500	88 억	485665	N	N	1	N	N
140	20250205	140653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9680	1060	2	12.30	58444500060	5936529	690.02	8700	10540	8660	11200	6040	8620	9844.89	2.73	-43944	9440	9030	8730	8320	8020	9235	8525	89	2580	500	5340	10	1	17780753	1721	-13.71	1.49	12	33.39	-706.00	6499.00	25750	20240125	-62.41	6500	20241209	48.92	10540	-8.16	20250205	7390	30.99	20250102	23600	-58.98	20240215	6500	48.92	20241209	5.20	N	102120	500	88 억	485665	N	N	1	N	N
141	20250205	130652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9780	1160	2	13.46	54496625490	5530878	642.87	8700	10540	8660	11200	6040	8620	9853.16	2.73	-42281	9440	9030	8730	8320	8020	9235	8525	89	2580	500	5340	10	1	17780753	1739	-13.85	1.50	12	31.11	-706.00	6499.00	25750	20240125	-62.02	6500	20241209	50.46	10540	-7.21	20250205	7390	32.34	20250102	23600	-58.56	20240215	6500	50.46	20241209	5.20	N	102120	500	88 억	485665	N	N	1	N	N
142	20250205	120654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10340	1720	2	19.95	42367860060	4324703	502.67	8700	10540	8660	11200	6040	8620	9796.71	2.73	-33095	9440	9030	8730	8320	8020	9235	8525	89	2580	500	5340	10	1	17780753	1839	-14.65	1.59	12	24.32	-706.00	6499.00	25750	20240125	-59.84	6500	20241209	59.08	10540	-1.90	20250205	7390	39.92	20250102	23600	-56.19	20240215	6500	59.08	20241209	5.20	N	102120	500	88 억	485665	N	N	1	N	N
143	20250205	110653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9050	430	2	4.99	10211771770	1115578	129.67	8700	9460	8660	11200	6040	8620	9153.79	2.73	8929	9440	9030	8730	8320	8020	9235	8525	89	2580	500	5340	10	1	17780753	1609	-12.82	1.39	12	6.27	-706.00	6499.00	25750	20240125	-64.85	6500	20241209	39.23	9900	-8.59	20250120	7390	22.46	20250102	23600	-61.65	20240215	6500	39.23	20241209	5.20	N	102120	500	88 억	485665	N	N	1	N	N
144	20250205	100659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	530	2	6.15	9524034640	1039964	120.88	8700	9460	8660	11200	6040	8620	9158.04	2.73	7509	9440	9030	8730	8320	8020	9235	8525	89	2580	500	5340	10	1	17780753	1627	-12.96	1.41	12	5.85	-706.00	6499.00	25750	20240125	-64.47	6500	20241209	40.77	9900	-7.58	20250120	7390	23.82	20250102	23600	-61.23	20240215	6500	40.77	20241209	5.20	N	102120	500	88 억	485665	N	N	1	N	N
145	20250205	090704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	350	2	4.06	704183170	79557	9.25	8700	8980	8660	11200	6040	8620	8851.30	2.73	5135	9440	9030	8730	8320	8020	9235	8525	89	2580	500	5340	10	1	17780753	1595	-12.71	1.38	12	0.45	-706.00	6499.00	25750	20240125	-65.17	6500	20241209	38.00	9900	-9.39	20250120	7390	21.38	20250102	23600	-61.99	20240215	6500	38.00	20241209	5.20	N	102120	500	88 억	485665	N	N	1	N	N
146	20250204	160636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	280	2	3.36	7544289750	855686	32.04	8510	9140	8430	10840	5840	8340	8817.03	2.81	-14131	10653	9496	8523	7366	6393	10075	7945	89	2500	500	5170	10	1	17780753	1533	-12.21	1.33	12	4.81	-706.00	6499.00	25750	20240125	-66.52	6500	20241209	32.62	9900	-12.93	20250120	7390	16.64	20250102	23600	-63.47	20240215	6500	32.62	20241209	5.09	N	102120	500	88 억	499098	N	N	45	N	N
147	20250204	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8700	360	2	4.32	7337789030	831794	31.15	8510	9140	8430	10840	5840	8340	8821.64	2.81	-16352	10653	9496	8523	7366	6393	10075	7945	89	2500	500	5170	10	1	17780753	1547	-12.32	1.34	12	4.68	-706.00	6499.00	25750	20240125	-66.21	6500	20241209	33.85	9900	-12.12	20250120	7390	17.73	20250102	23600	-63.14	20240215	6500	33.85	20241209	5.09	N	102120	500	88 억	499098	N	N	45	N	N
148	20250204	140646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8520	180	2	2.16	6486859040	732729	27.44	8510	9140	8510	10840	5840	8340	8853.01	2.81	-8388	10653	9496	8523	7366	6393	10075	7945	89	2500	500	5170	10	1	17780753	1515	-12.07	1.31	12	4.12	-706.00	6499.00	25750	20240125	-66.91	6500	20241209	31.08	9900	-13.94	20250120	7390	15.29	20250102	23600	-63.90	20240215	6500	31.08	20241209	5.09	N	102120	500	88 억	499098	N	N	45	N	N
149	20250204	130648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8680	340	2	4.08	6037589880	680517	25.48	8510	9140	8510	10840	5840	8340	8872.06	2.81	2966	10653	9496	8523	7366	6393	10075	7945	89	2500	500	5170	10	1	17780753	1543	-12.29	1.34	12	3.83	-706.00	6499.00	25750	20240125	-66.29	6500	20241209	33.54	9900	-12.32	20250120	7390	17.46	20250102	23600	-63.22	20240215	6500	33.54	20241209	5.09	N	102120	500	88 억	499098	N	N	45	N	N
150	20250204	120654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	460	2	5.52	5747554600	647358	24.24	8510	9140	8510	10840	5840	8340	8878.48	2.81	8419	10653	9496	8523	7366	6393	10075	7945	89	2500	500	5170	10	1	17780753	1565	-12.46	1.35	12	3.64	-706.00	6499.00	25750	20240125	-65.83	6500	20241209	35.38	9900	-11.11	20250120	7390	19.08	20250102	23600	-62.71	20240215	6500	35.38	20241209	5.09	N	102120	500	88 억	499098	N	N	45	N	N
151	20250204	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8730	390	2	4.68	5167128970	581713	21.78	8510	9140	8510	10840	5840	8340	8882.61	2.81	-14285	10653	9496	8523	7366	6393	10075	7945	89	2500	500	5170	10	1	17780753	1552	-12.37	1.34	12	3.27	-706.00	6499.00	25750	20240125	-66.10	6500	20241209	34.31	9900	-11.82	20250120	7390	18.13	20250102	23600	-63.01	20240215	6500	34.31	20241209	5.09	N	102120	500	88 억	499098	N	N	45	N	N
152	20250204	100644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8740	400	2	4.80	4655098290	523152	19.59	8510	9140	8510	10840	5840	8340	8898.18	2.81	-14981	10653	9496	8523	7366	6393	10075	7945	89	2500	500	5170	10	1	17780753	1554	-12.38	1.34	12	2.94	-706.00	6499.00	25750	20240125	-66.06	6500	20241209	34.46	9900	-11.72	20250120	7390	18.27	20250102	23600	-62.97	20240215	6500	34.46	20241209	5.09	N	102120	500	88 억	499098	N	N	45	N	N
153	20250204	090645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8900	560	2	6.71	2151233890	241574	9.05	8510	9140	8510	10840	5840	8340	8905.07	2.81	29502	10653	9496	8523	7366	6393	10075	7945	89	2500	500	5170	10	1	17780753	1582	-12.61	1.37	12	1.36	-706.00	6499.00	25750	20240125	-65.44	6500	20241209	36.92	9900	-10.10	20250120	7390	20.43	20250102	23600	-62.29	20240215	6500	36.92	20241209	5.09	N	102120	500	88 억	499098	N	N	45	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History