KissMeData/264450/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161134	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7450	-30	5	-0.40	156589640	21375	74.98	7450	7480	7240	9720	5240	7480	7325.71	3.12	-8844	7546	7512	7456	7422	7366	7485	7395	76	2240	500	5380	10	1	14918383	1111	4.42	0.69	12	0.14	1685.00	10742.00	12933	20240227	-42.40	7200	20241209	3.47	8040	-7.34	20250103	7240	2.90	20250228	18050	-58.73	20240327	7200	3.47	20241209	2.57	N	264450	500	76 억	465191	N	N	12	N	N
3	20250228	151139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7360	-120	5	-1.60	139271550	19027	66.75	7450	7480	7240	9720	5240	7480	7319.68	3.12	-8232	7546	7512	7456	7422	7366	7485	7395	76	2240	500	5380	10	1	14918383	1098	4.37	0.69	12	0.13	1685.00	10742.00	12933	20240227	-43.09	7200	20241209	2.22	8040	-8.46	20250103	7240	1.66	20250228	18050	-59.22	20240327	7200	2.22	20241209	2.57	N	264450	500	76 억	465191	N	N	15	N	N
4	20250228	141140	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7350	-130	5	-1.74	101434280	13833	48.53	7450	7480	7270	9720	5240	7480	7332.78	3.12	-6832	7546	7512	7456	7422	7366	7485	7395	76	2240	500	5380	10	1	14918383	1097	4.36	0.68	12	0.09	1685.00	10742.00	12933	20240227	-43.17	7200	20241209	2.08	8040	-8.58	20250103	7270	1.10	20250228	18050	-59.28	20240327	7200	2.08	20241209	2.57	N	264450	500	76 억	465191	N	N	15	N	N
5	20250228	131133	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7290	-190	5	-2.54	89676790	12219	42.86	7450	7480	7280	9720	5240	7480	7339.13	3.12	-6708	7546	7512	7456	7422	7366	7485	7395	76	2240	500	5380	10	1	14918383	1088	4.33	0.68	12	0.08	1685.00	10742.00	12933	20240227	-43.63	7200	20241209	1.25	8040	-9.33	20250103	7280	0.14	20250228	18050	-59.61	20240327	7200	1.25	20241209	2.57	N	264450	500	76 억	465191	N	N	15	N	N
6	20250228	121128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7330	-150	5	-2.01	60055270	8160	28.63	7450	7480	7310	9720	5240	7480	7359.71	3.12	-5379	7546	7512	7456	7422	7366	7485	7395	76	2240	500	5380	10	1	14918383	1094	4.35	0.68	12	0.05	1685.00	10742.00	12933	20240227	-43.32	7200	20241209	1.81	8040	-8.83	20250103	7300	0.41	20250203	18050	-59.39	20240327	7200	1.81	20241209	2.57	N	264450	500	76 억	465191	N	N	15	N	N
7	20250228	111131	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7350	-130	5	-1.74	45497420	6173	21.66	7450	7480	7310	9720	5240	7480	7370.39	3.12	-5150	7546	7512	7456	7422	7366	7485	7395	76	2240	500	5380	10	1	14918383	1097	4.36	0.68	12	0.04	1685.00	10742.00	12933	20240227	-43.17	7200	20241209	2.08	8040	-8.58	20250103	7300	0.68	20250203	18050	-59.28	20240327	7200	2.08	20241209	2.57	N	264450	500	76 억	465191	N	N	15	N	N
8	20250228	101130	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7370	-110	5	-1.47	15015100	2026	7.11	7450	7480	7370	9720	5240	7480	7411.20	3.12	-1689	7546	7512	7456	7422	7366	7485	7395	76	2240	500	5380	10	1	14918383	1099	4.37	0.69	12	0.01	1685.00	10742.00	12933	20240227	-43.01	7200	20241209	2.36	8040	-8.33	20250103	7300	0.96	20250203	18050	-59.17	20240327	7200	2.36	20241209	2.57	N	264450	500	76 억	465191	N	N	15	N	N
9	20250228	091134	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	0	3	0.00	528860	71	0.25	7450	7480	7430	9720	5240	7480	7448.73	3.12	-24	7546	7512	7456	7422	7366	7485	7395	76	2240	500	5380	10	1	14918383	1116	4.44	0.70	12	0.00	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	18050	-58.56	20240327	7200	3.89	20241209	2.57	N	264450	500	76 억	465191	N	N	15	N	N
10	20250227	161121	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	211912150	28504	71.40	7490	7490	7400	9750	5250	7500	7433.15	3.16	-6535	7620	7560	7480	7420	7340	7590	7450	76	2250	500	5400	10	1	14918383	1116	4.44	0.70	12	0.19	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.56	N	264450	500	76 억	471281	N	N	15	N	N
11	20250227	151123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7440	-60	5	-0.80	176265590	23735	59.45	7490	7490	7400	9750	5250	7500	7426.40	3.16	-5939	7620	7560	7480	7420	7340	7590	7450	76	2250	500	5400	10	1	14918383	1110	4.42	0.69	12	0.16	1685.00	10742.00	12933	20240227	-42.47	7200	20241209	3.33	8040	-7.46	20250103	7300	1.92	20250203	19400	-61.65	20240227	7200	3.33	20241209	2.56	N	264450	500	76 억	471281	N	N	13	N	N
12	20250227	141124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7420	-80	5	-1.07	146531490	19722	49.40	7490	7490	7400	9750	5250	7500	7429.85	3.16	-5095	7620	7560	7480	7420	7340	7590	7450	76	2250	500	5400	10	1	14918383	1107	4.40	0.69	12	0.13	1685.00	10742.00	12933	20240227	-42.63	7200	20241209	3.06	8040	-7.71	20250103	7300	1.64	20250203	19400	-61.75	20240227	7200	3.06	20241209	2.56	N	264450	500	76 억	471281	N	N	13	N	N
13	20250227	131122	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7430	-70	5	-0.93	120270380	16177	40.52	7490	7490	7400	9750	5250	7500	7434.65	3.16	-5095	7620	7560	7480	7420	7340	7590	7450	76	2250	500	5400	10	1	14918383	1108	4.41	0.69	12	0.11	1685.00	10742.00	12933	20240227	-42.55	7200	20241209	3.19	8040	-7.59	20250103	7300	1.78	20250203	19400	-61.70	20240227	7200	3.19	20241209	2.56	N	264450	500	76 억	471281	N	N	13	N	N
14	20250227	121118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-40	5	-0.53	74108220	9959	24.95	7490	7490	7400	9750	5250	7500	7441.33	3.16	-5196	7620	7560	7480	7420	7340	7590	7450	76	2250	500	5400	10	1	14918383	1113	4.43	0.69	12	0.07	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7300	2.19	20250203	19400	-61.55	20240227	7200	3.61	20241209	2.56	N	264450	500	76 억	471281	N	N	13	N	N
15	20250227	111128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7450	-50	5	-0.67	47106580	6330	15.86	7490	7490	7420	9750	5250	7500	7441.80	3.16	-3436	7620	7560	7480	7420	7340	7590	7450	76	2250	500	5400	10	1	14918383	1111	4.42	0.69	12	0.04	1685.00	10742.00	12933	20240227	-42.40	7200	20241209	3.47	8040	-7.34	20250103	7300	2.05	20250203	19400	-61.60	20240227	7200	3.47	20241209	2.56	N	264450	500	76 억	471281	N	N	13	N	N
16	20250227	101157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7440	-60	5	-0.80	21296500	2857	7.16	7490	7490	7440	9750	5250	7500	7454.15	3.16	-15	7620	7560	7480	7420	7340	7590	7450	76	2250	500	5400	10	1	14918383	1110	4.42	0.69	12	0.02	1685.00	10742.00	12933	20240227	-42.47	7200	20241209	3.33	8040	-7.46	20250103	7300	1.92	20250203	19400	-61.65	20240227	7200	3.33	20241209	2.56	N	264450	500	76 억	471281	N	N	13	N	N
17	20250227	091208	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	7513590	1008	2.52	7490	7490	7440	9750	5250	7500	7453.96	3.16	145	7620	7560	7480	7420	7340	7590	7450	76	2250	500	5400	10	1	14918383	1116	4.44	0.70	12	0.01	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.56	N	264450	500	76 억	471281	N	N	13	N	N
18	20250226	161121	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	20	2	0.27	296931310	39889	398.53	7480	7540	7400	9720	5240	7480	7443.94	3.12	4358	7540	7510	7470	7440	7400	7525	7455	76	2240	500	5380	10	1	14918383	1119	4.45	0.70	12	0.27	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.53	N	264450	500	76 억	465848	N	N	13	N	N
19	20250226	151126	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-20	5	-0.27	233355550	31372	313.44	7480	7540	7400	9720	5240	7480	7438.34	3.12	448	7540	7510	7470	7440	7400	7525	7455	76	2240	500	5380	10	1	14918383	1113	4.43	0.69	12	0.21	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7300	2.19	20250203	19400	-61.55	20240227	7200	3.61	20241209	2.53	N	264450	500	76 억	465848	N	N	4	N	N
20	20250226	141124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7400	-80	5	-1.07	195495810	26288	262.64	7480	7540	7400	9720	5240	7480	7436.69	3.12	939	7540	7510	7470	7440	7400	7525	7455	76	2240	500	5380	10	1	14918383	1104	4.39	0.69	12	0.18	1685.00	10742.00	12933	20240227	-42.78	7200	20241209	2.78	8040	-7.96	20250103	7300	1.37	20250203	19400	-61.86	20240227	7200	2.78	20241209	2.53	N	264450	500	76 억	465848	N	N	4	N	N
21	20250226	131122	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7450	-30	5	-0.40	179770350	24169	241.47	7480	7540	7400	9720	5240	7480	7438.05	3.12	939	7540	7510	7470	7440	7400	7525	7455	76	2240	500	5380	10	1	14918383	1111	4.42	0.69	12	0.16	1685.00	10742.00	12933	20240227	-42.40	7200	20241209	3.47	8040	-7.34	20250103	7300	2.05	20250203	19400	-61.60	20240227	7200	3.47	20241209	2.53	N	264450	500	76 억	465848	N	N	4	N	N
22	20250226	121122	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-20	5	-0.27	127685630	17146	171.31	7480	7540	7400	9720	5240	7480	7446.96	3.12	1183	7540	7510	7470	7440	7400	7525	7455	76	2240	500	5380	10	1	14918383	1113	4.43	0.69	12	0.11	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7300	2.19	20250203	19400	-61.55	20240227	7200	3.61	20241209	2.53	N	264450	500	76 억	465848	N	N	4	N	N
23	20250226	111121	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	0	3	0.00	127237750	17086	170.71	7480	7540	7400	9720	5240	7480	7446.90	3.12	1176	7540	7510	7470	7440	7400	7525	7455	76	2240	500	5380	10	1	14918383	1116	4.44	0.70	12	0.11	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.53	N	264450	500	76 억	465848	N	N	4	N	N
24	20250226	101118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-20	5	-0.27	12875480	1734	17.32	7480	7480	7410	9720	5240	7480	7425.31	3.12	-10	7540	7510	7470	7440	7400	7525	7455	76	2240	500	5380	10	1	14918383	1113	4.43	0.69	12	0.01	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7300	2.19	20250203	19400	-61.55	20240227	7200	3.61	20241209	2.53	N	264450	500	76 억	465848	N	N	4	N	N
25	20250226	091129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7440	-40	5	-0.53	387710	52	0.52	7480	7480	7440	9720	5240	7480	7455.96	3.12	-8	7540	7510	7470	7440	7400	7525	7455	76	2240	500	5380	10	1	14918383	1110	4.42	0.69	12	0.00	1685.00	10742.00	12933	20240227	-42.47	7200	20241209	3.33	8040	-7.46	20250103	7300	1.92	20250203	19400	-61.65	20240227	7200	3.33	20241209	2.53	N	264450	500	76 억	465848	N	N	4	N	N
26	20250225	161113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	74620140	10000	51.74	7460	7500	7430	9750	5250	7500	7462.01	3.14	-2934	7573	7536	7473	7436	7373	7555	7455	76	2250	500	5400	10	1	14918383	1116	4.44	0.70	12	0.07	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.53	N	264450	500	76 억	468726	N	N	4	N	N
27	20250225	151113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	67091230	8993	46.53	7460	7500	7430	9750	5250	7500	7460.38	3.14	-2677	7573	7536	7473	7436	7373	7555	7455	76	2250	500	5400	10	1	14918383	1116	4.44	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.53	N	264450	500	76 억	468726	N	N	20	N	N
28	20250225	141111	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7440	-60	5	-0.80	52795490	7079	36.63	7460	7500	7430	9750	5250	7500	7458.04	3.14	-1255	7573	7536	7473	7436	7373	7555	7455	76	2250	500	5400	10	1	14918383	1110	4.42	0.69	12	0.05	1685.00	10742.00	12933	20240227	-42.47	7200	20241209	3.33	8040	-7.46	20250103	7300	1.92	20250203	19400	-61.65	20240227	7200	3.33	20241209	2.53	N	264450	500	76 억	468726	N	N	20	N	N
29	20250225	131117	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7450	-50	5	-0.67	50792480	6810	35.24	7460	7500	7430	9750	5250	7500	7458.51	3.14	-1097	7573	7536	7473	7436	7373	7555	7455	76	2250	500	5400	10	1	14918383	1111	4.42	0.69	12	0.05	1685.00	10742.00	12933	20240227	-42.40	7200	20241209	3.47	8040	-7.34	20250103	7300	2.05	20250203	19400	-61.60	20240227	7200	3.47	20241209	2.53	N	264450	500	76 억	468726	N	N	20	N	N
30	20250225	121114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-30	5	-0.40	35481530	4756	24.61	7460	7500	7430	9750	5250	7500	7460.37	3.14	-208	7573	7536	7473	7436	7373	7555	7455	76	2250	500	5400	10	1	14918383	1114	4.43	0.70	12	0.03	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7300	2.33	20250203	19400	-61.49	20240227	7200	3.75	20241209	2.53	N	264450	500	76 억	468726	N	N	20	N	N
31	20250225	111112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-30	5	-0.40	34668260	4647	24.04	7460	7500	7430	9750	5250	7500	7460.35	3.14	-211	7573	7536	7473	7436	7373	7555	7455	76	2250	500	5400	10	1	14918383	1114	4.43	0.70	12	0.03	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7300	2.33	20250203	19400	-61.49	20240227	7200	3.75	20241209	2.53	N	264450	500	76 억	468726	N	N	20	N	N
32	20250225	101110	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-10	5	-0.13	28920420	3877	20.06	7460	7500	7430	9750	5250	7500	7459.48	3.14	-87	7573	7536	7473	7436	7373	7555	7455	76	2250	500	5400	10	1	14918383	1117	4.45	0.70	12	0.03	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7300	2.60	20250203	19400	-61.39	20240227	7200	4.03	20241209	2.53	N	264450	500	76 억	468726	N	N	20	N	N
33	20250225	091117	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-40	5	-0.53	1031810	138	0.71	7460	7500	7450	9750	5250	7500	7476.88	3.14	-90	7573	7536	7473	7436	7373	7555	7455	76	2250	500	5400	10	1	14918383	1113	4.43	0.69	12	0.00	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7300	2.19	20250203	19400	-61.55	20240227	7200	3.61	20241209	2.53	N	264450	500	76 억	468726	N	N	20	N	N
34	20250224	161104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	20	2	0.27	143701480	19277	209.28	7480	7510	7410	9720	5240	7480	7454.56	3.12	2369	7566	7522	7486	7442	7406	7505	7425	76	2240	500	5380	10	1	14918383	1119	4.45	0.70	12	0.13	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.50	N	264450	500	76 억	465955	N	N	20	N	N
35	20250224	151104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	114446730	15366	166.82	7480	7510	7410	9720	5240	7480	7448.05	3.12	-159	7566	7522	7486	7442	7406	7505	7425	76	2240	500	5380	10	1	14918383	1114	4.43	0.70	12	0.10	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7300	2.33	20250203	19400	-61.49	20240227	7200	3.75	20241209	2.50	N	264450	500	76 억	465955	N	N	17	N	N
36	20250224	141102	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-20	5	-0.27	111389150	14956	162.37	7480	7510	7410	9720	5240	7480	7447.79	3.12	-173	7566	7522	7486	7442	7406	7505	7425	76	2240	500	5380	10	1	14918383	1113	4.43	0.69	12	0.10	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7300	2.19	20250203	19400	-61.55	20240227	7200	3.61	20241209	2.50	N	264450	500	76 억	465955	N	N	17	N	N
37	20250224	131104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	46251170	6197	67.28	7480	7510	7440	9720	5240	7480	7463.48	3.12	-1526	7566	7522	7486	7442	7406	7505	7425	76	2240	500	5380	10	1	14918383	1114	4.43	0.70	12	0.04	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7300	2.33	20250203	19400	-61.49	20240227	7200	3.75	20241209	2.50	N	264450	500	76 억	465955	N	N	17	N	N
38	20250224	121101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	24020710	3218	34.94	7480	7510	7440	9720	5240	7480	7464.48	3.12	-2245	7566	7522	7486	7442	7406	7505	7425	76	2240	500	5380	10	1	14918383	1114	4.43	0.70	12	0.02	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7300	2.33	20250203	19400	-61.49	20240227	7200	3.75	20241209	2.50	N	264450	500	76 억	465955	N	N	17	N	N
39	20250224	111059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	20024970	2683	29.13	7480	7510	7440	9720	5240	7480	7463.65	3.12	-2342	7566	7522	7486	7442	7406	7505	7425	76	2240	500	5380	10	1	14918383	1114	4.43	0.70	12	0.02	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7300	2.33	20250203	19400	-61.49	20240227	7200	3.75	20241209	2.50	N	264450	500	76 억	465955	N	N	17	N	N
40	20250224	101057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	15682420	2101	22.81	7480	7510	7440	9720	5240	7480	7464.26	3.12	-1816	7566	7522	7486	7442	7406	7505	7425	76	2240	500	5380	10	1	14918383	1114	4.43	0.70	12	0.01	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7300	2.33	20250203	19400	-61.49	20240227	7200	3.75	20241209	2.50	N	264450	500	76 억	465955	N	N	17	N	N
41	20250224	091105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	20	2	0.27	3752670	502	5.45	7480	7500	7440	9720	5240	7480	7475.44	3.12	-343	7566	7522	7486	7442	7406	7505	7425	76	2240	500	5380	10	1	14918383	1119	4.45	0.70	12	0.00	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.50	N	264450	500	76 억	465955	N	N	17	N	N
42	20250221	161055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	68943450	9211	48.53	7520	7530	7450	9750	5250	7500	7484.92	3.12	-166	7606	7552	7506	7452	7406	7530	7430	76	2250	500	5400	10	1	14918383	1116	4.44	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.52	N	264450	500	76 억	466121	N	N	17	N	N
43	20250221	151100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	0	3	0.00	63812150	8525	44.92	7520	7530	7450	9750	5250	7500	7485.30	3.12	-166	7606	7552	7506	7452	7406	7530	7430	76	2250	500	5400	10	1	14918383	1119	4.45	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.52	N	264450	500	76 억	466121	N	N	47	N	N
44	20250221	141100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	10	2	0.13	55587060	7427	39.13	7520	7530	7450	9750	5250	7500	7484.46	3.12	-70	7606	7552	7506	7452	7406	7530	7430	76	2250	500	5400	10	1	14918383	1120	4.46	0.70	12	0.05	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7300	2.88	20250203	19400	-61.29	20240227	7200	4.31	20241209	2.52	N	264450	500	76 억	466121	N	N	47	N	N
45	20250221	131058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	10	2	0.13	33724240	4501	23.71	7520	7530	7450	9750	5250	7500	7492.61	3.12	-166	7606	7552	7506	7452	7406	7530	7430	76	2250	500	5400	10	1	14918383	1120	4.46	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7300	2.88	20250203	19400	-61.29	20240227	7200	4.31	20241209	2.52	N	264450	500	76 억	466121	N	N	47	N	N
46	20250221	121059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	20	2	0.27	24866650	3319	17.49	7520	7530	7450	9750	5250	7500	7492.21	3.12	-298	7606	7552	7506	7452	7406	7530	7430	76	2250	500	5400	10	1	14918383	1122	4.46	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7300	3.01	20250203	19400	-61.24	20240227	7200	4.44	20241209	2.52	N	264450	500	76 억	466121	N	N	47	N	N
47	20250221	111055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	10	2	0.13	19941990	2664	14.04	7520	7530	7450	9750	5250	7500	7485.73	3.12	-298	7606	7552	7506	7452	7406	7530	7430	76	2250	500	5400	10	1	14918383	1120	4.46	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7300	2.88	20250203	19400	-61.29	20240227	7200	4.31	20241209	2.52	N	264450	500	76 억	466121	N	N	47	N	N
48	20250221	101057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-10	5	-0.13	13840240	1850	9.75	7520	7530	7450	9750	5250	7500	7481.21	3.12	-315	7606	7552	7506	7452	7406	7530	7430	76	2250	500	5400	10	1	14918383	1117	4.45	0.70	12	0.01	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7300	2.60	20250203	19400	-61.39	20240227	7200	4.03	20241209	2.52	N	264450	500	76 억	466121	N	N	47	N	N
49	20250221	091100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	1092990	146	0.77	7520	7530	7460	9750	5250	7500	7486.23	3.12	48	7606	7552	7506	7452	7406	7530	7430	76	2250	500	5400	10	1	14918383	1116	4.44	0.70	12	0.00	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.52	N	264450	500	76 억	466121	N	N	47	N	N
50	20250220	161049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	-40	5	-0.53	142247860	18979	74.72	7540	7560	7460	9800	5280	7540	7495.01	3.15	-3235	7646	7592	7546	7492	7446	7570	7470	76	2260	500	5420	10	1	14918383	1119	4.45	0.70	12	0.13	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.52	N	264450	500	76 억	469356	N	N	47	N	N
51	20250220	151055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-60	5	-0.80	139879150	18663	73.48	7540	7560	7460	9800	5280	7540	7495.00	3.15	-3040	7646	7592	7546	7492	7446	7570	7470	76	2260	500	5420	10	1	14918383	1116	4.44	0.70	12	0.13	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.52	N	264450	500	76 억	469356	N	N	43	N	N
52	20250220	141055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	-40	5	-0.53	98821530	13179	51.89	7540	7560	7460	9800	5280	7540	7498.41	3.15	-1350	7646	7592	7546	7492	7446	7570	7470	76	2260	500	5420	10	1	14918383	1119	4.45	0.70	12	0.09	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.52	N	264450	500	76 억	469356	N	N	43	N	N
53	20250220	131051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-30	5	-0.40	89505190	11937	47.00	7540	7560	7460	9800	5280	7540	7498.13	3.15	-775	7646	7592	7546	7492	7446	7570	7470	76	2260	500	5420	10	1	14918383	1120	4.46	0.70	12	0.08	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7300	2.88	20250203	19400	-61.29	20240227	7200	4.31	20241209	2.52	N	264450	500	76 억	469356	N	N	43	N	N
54	20250220	121053	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-30	5	-0.40	79875080	10654	41.95	7540	7560	7460	9800	5280	7540	7497.19	3.15	-783	7646	7592	7546	7492	7446	7570	7470	76	2260	500	5420	10	1	14918383	1120	4.46	0.70	12	0.07	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7300	2.88	20250203	19400	-61.29	20240227	7200	4.31	20241209	2.52	N	264450	500	76 억	469356	N	N	43	N	N
55	20250220	111052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	-40	5	-0.53	67134160	8955	35.26	7540	7560	7460	9800	5280	7540	7496.84	3.15	108	7646	7592	7546	7492	7446	7570	7470	76	2260	500	5420	10	1	14918383	1119	4.45	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.52	N	264450	500	76 억	469356	N	N	43	N	N
56	20250220	101053	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7470	-70	5	-0.93	59229070	7899	31.10	7540	7560	7460	9800	5280	7540	7498.30	3.15	454	7646	7592	7546	7492	7446	7570	7470	76	2260	500	5420	10	1	14918383	1114	4.43	0.70	12	0.05	1685.00	10742.00	12933	20240227	-42.24	7200	20241209	3.75	8040	-7.09	20250103	7300	2.33	20250203	19400	-61.49	20240227	7200	3.75	20241209	2.52	N	264450	500	76 억	469356	N	N	43	N	N
57	20250220	091056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	10	2	0.13	26185890	3488	13.73	7540	7550	7500	9800	5280	7540	7507.42	3.15	669	7646	7592	7546	7492	7446	7570	7470	76	2260	500	5420	10	1	14918383	1126	4.48	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.52	N	264450	500	76 억	469356	N	N	43	N	N
58	20250219	161048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	10	2	0.13	186316740	24664	219.67	7560	7600	7500	9780	5280	7530	7554.55	3.09	8776	7650	7590	7540	7480	7430	7565	7455	76	2250	500	5420	10	1	14918383	1125	4.47	0.70	12	0.17	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.52	N	264450	500	76 억	460580	N	N	43	N	N
59	20250219	151052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	10	2	0.13	177354510	23475	209.08	7560	7600	7500	9780	5280	7530	7555.04	3.09	8895	7650	7590	7540	7480	7430	7565	7455	76	2250	500	5420	10	1	14918383	1125	4.47	0.70	12	0.16	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.52	N	264450	500	76 억	460580	N	N	43	N	N
60	20250219	141047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	157903150	20896	186.11	7560	7600	7500	9780	5280	7530	7556.62	3.09	8041	7650	7590	7540	7480	7430	7565	7455	76	2250	500	5420	10	1	14918383	1129	4.49	0.70	12	0.14	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7300	3.70	20250203	19400	-60.98	20240227	7200	5.14	20241209	2.52	N	264450	500	76 억	460580	N	N	43	N	N
61	20250219	131048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	20	2	0.27	138698370	18353	163.46	7560	7600	7500	9780	5280	7530	7557.26	3.09	7354	7650	7590	7540	7480	7430	7565	7455	76	2250	500	5420	10	1	14918383	1126	4.48	0.70	12	0.12	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.52	N	264450	500	76 억	460580	N	N	43	N	N
62	20250219	121048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	20	2	0.27	85102300	11268	100.36	7560	7600	7500	9780	5280	7530	7552.56	3.09	2722	7650	7590	7540	7480	7430	7565	7455	76	2250	500	5420	10	1	14918383	1126	4.48	0.70	12	0.08	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.52	N	264450	500	76 억	460580	N	N	43	N	N
63	20250219	111049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	60210200	7961	70.90	7560	7600	7500	9780	5280	7530	7563.15	3.09	1478	7650	7590	7540	7480	7430	7565	7455	76	2250	500	5420	10	1	14918383	1129	4.49	0.70	12	0.05	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7300	3.70	20250203	19400	-60.98	20240227	7200	5.14	20241209	2.52	N	264450	500	76 억	460580	N	N	43	N	N
64	20250219	101049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7560	30	2	0.40	20157350	2675	23.82	7560	7560	7500	9780	5280	7530	7535.46	3.09	-433	7650	7590	7540	7480	7430	7565	7455	76	2250	500	5420	10	1	14918383	1128	4.49	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.54	7200	20241209	5.00	8040	-5.97	20250103	7300	3.56	20250203	19400	-61.03	20240227	7200	5.00	20241209	2.52	N	264450	500	76 억	460580	N	N	43	N	N
65	20250219	091050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	-10	5	-0.13	9362550	1243	11.07	7560	7560	7500	9780	5280	7530	7532.22	3.09	-508	7650	7590	7540	7480	7430	7565	7455	76	2250	500	5420	10	1	14918383	1122	4.46	0.70	12	0.01	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7300	3.01	20250203	19400	-61.24	20240227	7200	4.44	20241209	2.52	N	264450	500	76 억	460580	N	N	43	N	N
66	20250218	161044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-40	5	-0.53	84478440	11226	41.84	7600	7600	7490	9840	5300	7570	7525.20	3.11	-2656	7723	7646	7563	7486	7403	7685	7525	76	2270	500	5450	10	1	14918383	1123	4.47	0.70	12	0.08	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7300	3.15	20250203	19400	-61.19	20240227	7200	4.58	20241209	2.54	N	264450	500	76 억	463236	N	N	43	N	N
67	20250218	151047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-40	5	-0.53	81060690	10772	40.15	7600	7600	7490	9840	5300	7570	7525.13	3.11	-2448	7723	7646	7563	7486	7403	7685	7525	76	2270	500	5450	10	1	14918383	1123	4.47	0.70	12	0.07	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7300	3.15	20250203	19400	-61.19	20240227	7200	4.58	20241209	2.54	N	264450	500	76 억	463236	N	N	4	N	N
68	20250218	141047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	-50	5	-0.66	74926150	9955	37.10	7600	7600	7490	9840	5300	7570	7526.48	3.11	-1882	7723	7646	7563	7486	7403	7685	7525	76	2270	500	5450	10	1	14918383	1122	4.46	0.70	12	0.07	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7300	3.01	20250203	19400	-61.24	20240227	7200	4.44	20241209	2.54	N	264450	500	76 억	463236	N	N	4	N	N
69	20250218	131045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-40	5	-0.53	51744270	6867	25.59	7600	7600	7500	9840	5300	7570	7535.21	3.11	-1337	7723	7646	7563	7486	7403	7685	7525	76	2270	500	5450	10	1	14918383	1123	4.47	0.70	12	0.05	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7300	3.15	20250203	19400	-61.19	20240227	7200	4.58	20241209	2.54	N	264450	500	76 억	463236	N	N	4	N	N
70	20250218	121047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	-30	5	-0.40	50302290	6675	24.88	7600	7600	7500	9840	5300	7570	7535.92	3.11	-1436	7723	7646	7563	7486	7403	7685	7525	76	2270	500	5450	10	1	14918383	1125	4.47	0.70	12	0.04	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.54	N	264450	500	76 억	463236	N	N	4	N	N
71	20250218	111044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	-30	5	-0.40	30728430	4071	15.17	7600	7600	7500	9840	5300	7570	7548.13	3.11	-1436	7723	7646	7563	7486	7403	7685	7525	76	2270	500	5450	10	1	14918383	1125	4.47	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.54	N	264450	500	76 억	463236	N	N	4	N	N
72	20250218	101044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	-20	5	-0.26	21384760	2832	10.55	7600	7600	7500	9840	5300	7570	7551.12	3.11	-272	7723	7646	7563	7486	7403	7685	7525	76	2270	500	5450	10	1	14918383	1126	4.48	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.54	N	264450	500	76 억	463236	N	N	4	N	N
73	20250218	091048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-60	5	-0.79	5135150	677	2.52	7600	7600	7500	9840	5300	7570	7585.16	3.11	-95	7723	7646	7563	7486	7403	7685	7525	76	2270	500	5450	10	1	14918383	1120	4.46	0.70	12	0.00	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7300	2.88	20250203	19400	-61.29	20240227	7200	4.31	20241209	2.54	N	264450	500	76 억	463236	N	N	4	N	N
74	20250217	161045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	0	3	0.00	201608860	26829	82.22	7530	7640	7480	9840	5300	7570	7514.59	3.09	2302	7736	7652	7556	7472	7376	7695	7515	76	2270	500	5450	10	1	14918383	1129	4.49	0.70	12	0.18	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7300	3.70	20250203	19400	-60.98	20240227	7200	5.14	20241209	2.55	N	264450	500	76 억	460934	N	N	4	N	N
75	20250217	151043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	-50	5	-0.66	181876720	24215	74.21	7530	7640	7480	9840	5300	7570	7510.91	3.09	3125	7736	7652	7556	7472	7376	7695	7515	76	2270	500	5450	10	1	14918383	1122	4.46	0.70	12	0.16	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7300	3.01	20250203	19400	-61.24	20240227	7200	4.44	20241209	2.55	N	264450	500	76 억	460934	N	N	0	N	N
76	20250217	141041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	-20	5	-0.26	118688100	15800	48.42	7530	7640	7480	9840	5300	7570	7511.91	3.09	1291	7736	7652	7556	7472	7376	7695	7515	76	2270	500	5450	10	1	14918383	1126	4.48	0.70	12	0.11	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.55	N	264450	500	76 억	460934	N	N	0	N	N
77	20250217	131046	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-40	5	-0.53	51538490	6853	21.00	7530	7640	7500	9840	5300	7570	7520.57	3.09	-145	7736	7652	7556	7472	7376	7695	7515	76	2270	500	5450	10	1	14918383	1123	4.47	0.70	12	0.05	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7300	3.15	20250203	19400	-61.19	20240227	7200	4.58	20241209	2.55	N	264450	500	76 억	460934	N	N	0	N	N
78	20250217	121046	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	-30	5	-0.40	9319440	1234	3.78	7530	7640	7530	9840	5300	7570	7552.22	3.09	-549	7736	7652	7556	7472	7376	7695	7515	76	2270	500	5450	10	1	14918383	1125	4.47	0.70	12	0.01	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.55	N	264450	500	76 억	460934	N	N	0	N	N
79	20250217	111044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	0	3	0.00	6987820	925	2.83	7530	7640	7530	9840	5300	7570	7554.40	3.09	-292	7736	7652	7556	7472	7376	7695	7515	76	2270	500	5450	10	1	14918383	1129	4.49	0.70	12	0.01	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7300	3.70	20250203	19400	-60.98	20240227	7200	5.14	20241209	2.55	N	264450	500	76 억	460934	N	N	0	N	N
80	20250217	101041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	-30	5	-0.40	2607320	345	1.06	7530	7640	7530	9840	5300	7570	7557.45	3.09	-24	7736	7652	7556	7472	7376	7695	7515	76	2270	500	5450	10	1	14918383	1125	4.47	0.70	12	0.00	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.55	N	264450	500	76 억	460934	N	N	0	N	N
81	20250217	091043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	10	2	0.13	854480	113	0.35	7530	7640	7530	9840	5300	7570	7561.77	3.09	0	7736	7652	7556	7472	7376	7695	7515	76	2270	500	5450	10	1	14918383	1131	4.50	0.71	12	0.00	1685.00	10742.00	12933	20240227	-41.39	7200	20241209	5.28	8040	-5.72	20250103	7300	3.84	20250203	19400	-60.93	20240227	7200	5.28	20241209	2.55	N	264450	500	76 억	460934	N	N	0	N	N
82	20250214	161036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	40	2	0.53	194854460	25820	191.57	7520	7640	7460	9780	5280	7530	7546.61	3.04	7242	7603	7566	7513	7476	7423	7585	7495	76	2250	500	5420	10	1	14918383	1129	4.49	0.70	12	0.17	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7300	3.70	20250203	19400	-60.98	20240227	7200	5.14	20241209	2.56	N	264450	500	76 억	453790	N	N	73	N	N
83	20250214	151035	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	10	2	0.13	160278950	21242	157.60	7520	7640	7460	9780	5280	7530	7545.38	3.04	7214	7603	7566	7513	7476	7423	7585	7495	76	2250	500	5420	10	1	14918383	1125	4.47	0.70	12	0.14	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.56	N	264450	500	76 억	453790	N	N	73	N	N
84	20250214	141037	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7590	60	2	0.80	148550390	19690	146.09	7520	7640	7460	9780	5280	7530	7544.46	3.04	7310	7603	7566	7513	7476	7423	7585	7495	76	2250	500	5420	10	1	14918383	1132	4.50	0.71	12	0.13	1685.00	10742.00	12933	20240227	-41.31	7200	20241209	5.42	8040	-5.60	20250103	7300	3.97	20250203	19400	-60.88	20240227	7200	5.42	20241209	2.56	N	264450	500	76 억	453790	N	N	73	N	N
85	20250214	131039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	50	2	0.66	139909880	18551	137.64	7520	7640	7460	9780	5280	7530	7541.91	3.04	7234	7603	7566	7513	7476	7423	7585	7495	76	2250	500	5420	10	1	14918383	1131	4.50	0.71	12	0.12	1685.00	10742.00	12933	20240227	-41.39	7200	20241209	5.28	8040	-5.72	20250103	7300	3.84	20250203	19400	-60.93	20240227	7200	5.28	20241209	2.56	N	264450	500	76 억	453790	N	N	73	N	N
86	20250214	121036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	80	2	1.06	136936470	18159	134.73	7520	7640	7460	9780	5280	7530	7540.97	3.04	6968	7603	7566	7513	7476	7423	7585	7495	76	2250	500	5420	10	1	14918383	1135	4.52	0.71	12	0.12	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7300	4.25	20250203	19400	-60.77	20240227	7200	5.69	20241209	2.56	N	264450	500	76 억	453790	N	N	73	N	N
87	20250214	111033	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7620	90	2	1.20	133809680	17747	131.67	7520	7640	7460	9780	5280	7530	7539.85	3.04	6992	7603	7566	7513	7476	7423	7585	7495	76	2250	500	5420	10	1	14918383	1137	4.52	0.71	12	0.12	1685.00	10742.00	12933	20240227	-41.08	7200	20241209	5.83	8040	-5.22	20250103	7300	4.38	20250203	19400	-60.72	20240227	7200	5.83	20241209	2.56	N	264450	500	76 억	453790	N	N	73	N	N
88	20250214	101033	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	0	3	0.00	82074950	10928	81.08	7520	7560	7460	9780	5280	7530	7510.52	3.04	2957	7603	7566	7513	7476	7423	7585	7495	76	2250	500	5420	10	1	14918383	1123	4.47	0.70	12	0.07	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7300	3.15	20250203	19400	-61.19	20240227	7200	4.58	20241209	2.56	N	264450	500	76 억	453790	N	N	73	N	N
89	20250214	091038	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	20	2	0.27	8977830	1194	8.86	7520	7550	7500	9780	5280	7530	7519.12	3.04	-115	7603	7566	7513	7476	7423	7585	7495	76	2250	500	5420	10	1	14918383	1126	4.48	0.70	12	0.01	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.56	N	264450	500	76 억	453790	N	N	73	N	N
90	20250213	161027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-10	5	-0.13	96409530	12843	40.51	7470	7550	7460	9800	5280	7540	7506.78	3.04	792	7680	7610	7470	7400	7260	7645	7435	76	2260	500	5420	10	1	14918383	1123	4.47	0.70	12	0.09	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7300	3.15	20250203	19400	-61.19	20240227	7200	4.58	20241209	2.51	N	264450	500	76 억	452998	N	N	73	N	N
91	20250213	151028	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	-20	5	-0.27	86511440	11527	36.36	7470	7550	7460	9800	5280	7540	7505.11	3.04	1431	7680	7610	7470	7400	7260	7645	7435	76	2260	500	5420	10	1	14918383	1122	4.46	0.70	12	0.08	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7300	3.01	20250203	19400	-61.24	20240227	7200	4.44	20241209	2.51	N	264450	500	76 억	452998	N	N	4	N	N
92	20250213	141025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-50	5	-0.66	69640040	9272	29.25	7470	7550	7460	9800	5280	7540	7510.79	3.04	1118	7680	7610	7470	7400	7260	7645	7435	76	2260	500	5420	10	1	14918383	1117	4.45	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7300	2.60	20250203	19400	-61.39	20240227	7200	4.03	20241209	2.51	N	264450	500	76 억	452998	N	N	4	N	N
93	20250213	131027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	0	3	0.00	62246120	8287	26.14	7470	7550	7460	9800	5280	7540	7511.30	3.04	825	7680	7610	7470	7400	7260	7645	7435	76	2260	500	5420	10	1	14918383	1125	4.47	0.70	12	0.06	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.51	N	264450	500	76 억	452998	N	N	4	N	N
94	20250213	121025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	0	3	0.00	60406630	8042	25.37	7470	7550	7460	9800	5280	7540	7511.39	3.04	865	7680	7610	7470	7400	7260	7645	7435	76	2260	500	5420	10	1	14918383	1125	4.47	0.70	12	0.05	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.51	N	264450	500	76 억	452998	N	N	4	N	N
95	20250213	111025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	0	3	0.00	23189320	3091	9.75	7470	7540	7460	9800	5280	7540	7502.21	3.04	99	7680	7610	7470	7400	7260	7645	7435	76	2260	500	5420	10	1	14918383	1125	4.47	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.51	N	264450	500	76 억	452998	N	N	4	N	N
96	20250213	101026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-50	5	-0.66	3493160	466	1.47	7470	7540	7460	9800	5280	7540	7496.05	3.04	160	7680	7610	7470	7400	7260	7645	7435	76	2260	500	5420	10	1	14918383	1117	4.45	0.70	12	0.00	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7300	2.60	20250203	19400	-61.39	20240227	7200	4.03	20241209	2.51	N	264450	500	76 억	452998	N	N	4	N	N
97	20250213	091020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-50	5	-0.66	298920	40	0.13	7470	7490	7460	9800	5280	7540	7473.00	3.04	23	7680	7610	7470	7400	7260	7645	7435	76	2260	500	5420	10	1	14918383	1117	4.45	0.70	12	0.00	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7300	2.60	20250203	19400	-61.39	20240227	7200	4.03	20241209	2.51	N	264450	500	76 억	452998	N	N	4	N	N
98	20250212	161019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	50	2	0.67	236914800	31702	109.43	7480	7540	7330	9730	5250	7490	7473.18	3.05	-2248	7636	7562	7476	7402	7316	7520	7360	76	2240	500	5390	10	1	14918383	1125	4.47	0.70	12	0.21	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.49	N	264450	500	76 억	455510	N	N	4	N	N
99	20250212	151016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	50	2	0.67	221427790	29648	102.34	7480	7540	7330	9730	5250	7490	7468.56	3.05	-2248	7636	7562	7476	7402	7316	7520	7360	76	2240	500	5390	10	1	14918383	1125	4.47	0.70	12	0.20	1685.00	10742.00	12933	20240227	-41.70	7200	20241209	4.72	8040	-6.22	20250103	7300	3.29	20250203	19400	-61.13	20240227	7200	4.72	20241209	2.49	N	264450	500	76 억	455510	N	N	50	N	N
100	20250212	141018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	10	2	0.13	172305950	23112	79.78	7480	7510	7330	9730	5250	7490	7455.26	3.05	-5412	7636	7562	7476	7402	7316	7520	7360	76	2240	500	5390	10	1	14918383	1119	4.45	0.70	12	0.15	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.49	N	264450	500	76 억	455510	N	N	50	N	N
101	20250212	131021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	10	2	0.13	165856920	22252	76.81	7480	7510	7330	9730	5250	7490	7453.57	3.05	-5301	7636	7562	7476	7402	7316	7520	7360	76	2240	500	5390	10	1	14918383	1119	4.45	0.70	12	0.15	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.49	N	264450	500	76 억	455510	N	N	50	N	N
102	20250212	121017	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	10	2	0.13	118486670	15935	55.00	7480	7510	7330	9730	5250	7490	7435.62	3.05	-1017	7636	7562	7476	7402	7316	7520	7360	76	2240	500	5390	10	1	14918383	1119	4.45	0.70	12	0.11	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.49	N	264450	500	76 억	455510	N	N	50	N	N
103	20250212	111016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	0	3	0.00	117992570	15869	54.78	7480	7510	7330	9730	5250	7490	7435.41	3.05	-1058	7636	7562	7476	7402	7316	7520	7360	76	2240	500	5390	10	1	14918383	1117	4.45	0.70	12	0.11	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7300	2.60	20250203	19400	-61.39	20240227	7200	4.03	20241209	2.49	N	264450	500	76 억	455510	N	N	50	N	N
104	20250212	101010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-30	5	-0.40	104581500	14082	48.61	7480	7510	7330	9730	5250	7490	7426.61	3.05	-1803	7636	7562	7476	7402	7316	7520	7360	76	2240	500	5390	10	1	14918383	1113	4.43	0.69	12	0.09	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7300	2.19	20250203	19400	-61.55	20240227	7200	3.61	20241209	2.49	N	264450	500	76 억	455510	N	N	50	N	N
105	20250212	090942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7400	-90	5	-1.20	29612230	3988	13.77	7480	7500	7380	9730	5250	7490	7425.33	3.05	-1370	7636	7562	7476	7402	7316	7520	7360	76	2240	500	5390	10	1	14918383	1104	4.39	0.69	12	0.03	1685.00	10742.00	12933	20240227	-42.78	7200	20241209	2.78	8040	-7.96	20250103	7300	1.37	20250203	19400	-61.86	20240227	7200	2.78	20241209	2.49	N	264450	500	76 억	455510	N	N	50	N	N
106	20250211	161021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-60	5	-0.79	213097680	28640	113.44	7500	7550	7390	9810	5290	7550	7440.56	3.08	-4058	7796	7672	7576	7452	7356	7625	7405	76	2260	500	5430	10	1	14918383	1117	4.45	0.70	12	0.19	1685.00	10742.00	12933	20240227	-42.09	7200	20241209	4.03	8040	-6.84	20250103	7300	2.60	20250203	19400	-61.39	20240227	7200	4.03	20241209	2.50	N	264450	500	76 억	459562	N	N	50	N	N
107	20250211	151021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7410	-140	5	-1.85	198806200	26719	105.83	7500	7550	7390	9810	5290	7550	7440.63	3.08	-3551	7796	7672	7576	7452	7356	7625	7405	76	2260	500	5430	10	1	14918383	1105	4.40	0.69	12	0.18	1685.00	10742.00	12933	20240227	-42.70	7200	20241209	2.92	8040	-7.84	20250103	7300	1.51	20250203	19400	-61.80	20240227	7200	2.92	20241209	2.50	N	264450	500	76 억	459562	N	N	7	N	N
108	20250211	141020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7460	-90	5	-1.19	177308820	23820	94.35	7500	7550	7400	9810	5290	7550	7443.70	3.08	-2421	7796	7672	7576	7452	7356	7625	7405	76	2260	500	5430	10	1	14918383	1113	4.43	0.69	12	0.16	1685.00	10742.00	12933	20240227	-42.32	7200	20241209	3.61	8040	-7.21	20250103	7300	2.19	20250203	19400	-61.55	20240227	7200	3.61	20241209	2.50	N	264450	500	76 억	459562	N	N	7	N	N
109	20250211	131020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	-50	5	-0.66	93796820	12560	49.75	7500	7550	7420	9810	5290	7550	7467.90	3.08	-2961	7796	7672	7576	7452	7356	7625	7405	76	2260	500	5430	10	1	14918383	1119	4.45	0.70	12	0.08	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.50	N	264450	500	76 억	459562	N	N	7	N	N
110	20250211	121018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	-50	5	-0.66	90322450	12096	47.91	7500	7550	7420	9810	5290	7550	7467.13	3.08	-2616	7796	7672	7576	7452	7356	7625	7405	76	2260	500	5430	10	1	14918383	1119	4.45	0.70	12	0.08	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	8040	-6.72	20250103	7300	2.74	20250203	19400	-61.34	20240227	7200	4.17	20241209	2.50	N	264450	500	76 억	459562	N	N	7	N	N
111	20250211	111020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-70	5	-0.93	64973910	8693	34.43	7500	7550	7430	9810	5290	7550	7474.28	3.08	-2611	7796	7672	7576	7452	7356	7625	7405	76	2260	500	5430	10	1	14918383	1116	4.44	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.50	N	264450	500	76 억	459562	N	N	7	N	N
112	20250211	101020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	-40	5	-0.53	24085530	3217	12.74	7500	7550	7470	9810	5290	7550	7486.95	3.08	-1753	7796	7672	7576	7452	7356	7625	7405	76	2260	500	5430	10	1	14918383	1120	4.46	0.70	12	0.02	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7300	2.88	20250203	19400	-61.29	20240227	7200	4.31	20241209	2.50	N	264450	500	76 억	459562	N	N	7	N	N
113	20250211	091024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	-30	5	-0.40	1405540	187	0.74	7500	7550	7500	9810	5290	7550	7516.26	3.08	-145	7796	7672	7576	7452	7356	7625	7405	76	2260	500	5430	10	1	14918383	1122	4.46	0.70	12	0.00	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7300	3.01	20250203	19400	-61.24	20240227	7200	4.44	20241209	2.50	N	264450	500	76 억	459562	N	N	7	N	N
114	20250210	161014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	-130	5	-1.69	190547560	25247	116.25	7620	7700	7480	9980	5380	7680	7547.33	3.10	-3039	7786	7732	7666	7612	7546	7740	7620	76	2300	500	5520	10	1	14918383	1126	4.48	0.70	12	0.17	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.48	N	264450	500	76 억	462601	N	N	7	N	N
115	20250210	151013	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7480	-200	5	-2.60	165645920	21936	101.00	7620	7700	7480	9980	5380	7680	7551.33	3.10	-947	7786	7732	7666	7612	7546	7740	7620	76	2300	500	5520	10	1	14918383	1116	4.44	0.70	12	0.15	1685.00	10742.00	12933	20240227	-42.16	7200	20241209	3.89	8040	-6.97	20250103	7300	2.47	20250203	19400	-61.44	20240227	7200	3.89	20241209	2.48	N	264450	500	76 억	462601	N	N	25	N	N
116	20250210	141012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	-110	5	-1.43	129036350	17063	78.57	7620	7700	7510	9980	5380	7680	7562.35	3.10	-168	7786	7732	7666	7612	7546	7740	7620	76	2300	500	5520	10	1	14918383	1129	4.49	0.70	12	0.11	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7300	3.70	20250203	19400	-60.98	20240227	7200	5.14	20241209	2.48	N	264450	500	76 억	462601	N	N	25	N	N
117	20250210	131015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	-100	5	-1.30	87361790	11540	53.14	7620	7700	7510	9980	5380	7680	7570.35	3.10	-1231	7786	7732	7666	7612	7546	7740	7620	76	2300	500	5520	10	1	14918383	1131	4.50	0.71	12	0.08	1685.00	10742.00	12933	20240227	-41.39	7200	20241209	5.28	8040	-5.72	20250103	7300	3.84	20250203	19400	-60.93	20240227	7200	5.28	20241209	2.48	N	264450	500	76 억	462601	N	N	25	N	N
118	20250210	121010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	-100	5	-1.30	81325820	10742	49.46	7620	7700	7510	9980	5380	7680	7570.83	3.10	-1216	7786	7732	7666	7612	7546	7740	7620	76	2300	500	5520	10	1	14918383	1131	4.50	0.71	12	0.07	1685.00	10742.00	12933	20240227	-41.39	7200	20241209	5.28	8040	-5.72	20250103	7300	3.84	20250203	19400	-60.93	20240227	7200	5.28	20241209	2.48	N	264450	500	76 억	462601	N	N	25	N	N
119	20250210	111006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	-110	5	-1.43	57360390	7575	34.88	7620	7700	7510	9980	5380	7680	7572.33	3.10	-1423	7786	7732	7666	7612	7546	7740	7620	76	2300	500	5520	10	1	14918383	1129	4.49	0.70	12	0.05	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7300	3.70	20250203	19400	-60.98	20240227	7200	5.14	20241209	2.48	N	264450	500	76 억	462601	N	N	25	N	N
120	20250210	101005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	-100	5	-1.30	33253960	4378	20.16	7620	7700	7560	9980	5380	7680	7595.70	3.10	-1268	7786	7732	7666	7612	7546	7740	7620	76	2300	500	5520	10	1	14918383	1131	4.50	0.71	12	0.03	1685.00	10742.00	12933	20240227	-41.39	7200	20241209	5.28	8040	-5.72	20250103	7300	3.84	20250203	19400	-60.93	20240227	7200	5.28	20241209	2.48	N	264450	500	76 억	462601	N	N	25	N	N
121	20250210	091004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7700	20	2	0.26	9775150	1283	5.91	7620	7700	7580	9980	5380	7680	7618.98	3.10	-748	7786	7732	7666	7612	7546	7740	7620	76	2300	500	5520	10	1	14918383	1149	4.57	0.72	12	0.01	1685.00	10742.00	12933	20240227	-40.46	7200	20241209	6.94	8040	-4.23	20250103	7300	5.48	20250203	19400	-60.31	20240227	7200	6.94	20241209	2.48	N	264450	500	76 억	462601	N	N	25	N	N
122	20250207	160954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7680	0	3	0.00	166380850	21718	127.01	7680	7720	7600	9980	5380	7680	7660.97	3.08	2733	7760	7720	7660	7620	7560	7690	7590	76	2300	500	5520	10	1	14918383	1146	4.56	0.71	12	0.15	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	8040	-4.48	20250103	7300	5.21	20250203	19400	-60.41	20240227	7200	6.67	20241209	2.46	N	264450	500	76 억	459868	N	N	25	N	N
123	20250207	150957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	-30	5	-0.39	155195490	20259	118.47	7680	7720	7600	9980	5380	7680	7660.57	3.08	3124	7760	7720	7660	7620	7560	7690	7590	76	2300	500	5520	10	1	14918383	1141	4.54	0.71	12	0.14	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7300	4.79	20250203	19400	-60.57	20240227	7200	6.25	20241209	2.46	N	264450	500	76 억	459868	N	N	6	N	N
124	20250207	140957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7680	0	3	0.00	121363560	15814	92.48	7680	7720	7600	9980	5380	7680	7674.44	3.08	2707	7760	7720	7660	7620	7560	7690	7590	76	2300	500	5520	10	1	14918383	1146	4.56	0.71	12	0.11	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	8040	-4.48	20250103	7300	5.21	20250203	19400	-60.41	20240227	7200	6.67	20241209	2.46	N	264450	500	76 억	459868	N	N	6	N	N
125	20250207	130954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	-30	5	-0.39	92013830	11987	70.10	7680	7720	7600	9980	5380	7680	7676.13	3.08	2582	7760	7720	7660	7620	7560	7690	7590	76	2300	500	5520	10	1	14918383	1141	4.54	0.71	12	0.08	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7300	4.79	20250203	19400	-60.57	20240227	7200	6.25	20241209	2.46	N	264450	500	76 억	459868	N	N	6	N	N
126	20250207	120952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7660	-20	5	-0.26	90829590	11832	69.19	7680	7720	7600	9980	5380	7680	7676.60	3.08	2528	7760	7720	7660	7620	7560	7690	7590	76	2300	500	5520	10	1	14918383	1143	4.55	0.71	12	0.08	1685.00	10742.00	12933	20240227	-40.77	7200	20241209	6.39	8040	-4.73	20250103	7300	4.93	20250203	19400	-60.52	20240227	7200	6.39	20241209	2.46	N	264450	500	76 억	459868	N	N	6	N	N
127	20250207	110951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7690	10	2	0.13	74553080	9705	56.75	7680	7720	7600	9980	5380	7680	7681.92	3.08	1742	7760	7720	7660	7620	7560	7690	7590	76	2300	500	5520	10	1	14918383	1147	4.56	0.72	12	0.07	1685.00	10742.00	12933	20240227	-40.54	7200	20241209	6.81	8040	-4.35	20250103	7300	5.34	20250203	19400	-60.36	20240227	7200	6.81	20241209	2.46	N	264450	500	76 억	459868	N	N	6	N	N
128	20250207	100956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7670	-10	5	-0.13	17942310	2348	13.73	7680	7690	7600	9980	5380	7680	7641.53	3.08	112	7760	7720	7660	7620	7560	7690	7590	76	2300	500	5520	10	1	14918383	1144	4.55	0.71	12	0.02	1685.00	10742.00	12933	20240227	-40.69	7200	20241209	6.53	8040	-4.60	20250103	7300	5.07	20250203	19400	-60.46	20240227	7200	6.53	20241209	2.46	N	264450	500	76 억	459868	N	N	6	N	N
129	20250207	091001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	-70	5	-0.91	1879860	246	1.44	7680	7680	7610	9980	5380	7680	7641.71	3.08	-90	7760	7720	7660	7620	7560	7690	7590	76	2300	500	5520	10	1	14918383	1135	4.52	0.71	12	0.00	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7300	4.25	20250203	19400	-60.77	20240227	7200	5.69	20241209	2.46	N	264450	500	76 억	459868	N	N	6	N	N
130	20250206	160930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7680	10	2	0.13	119109490	15595	89.39	7700	7700	7600	9970	5370	7670	7637.57	3.07	2096	7836	7752	7626	7542	7416	7795	7585	76	2300	500	5520	10	1	14918383	1146	4.56	0.71	12	0.10	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	8040	-4.48	20250103	7300	5.21	20250203	19400	-60.41	20240227	7200	6.67	20241209	2.49	N	264450	500	76 억	457776	N	N	6	N	N
131	20250206	150934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7680	10	2	0.13	112662270	14754	84.57	7700	7700	7600	9970	5370	7670	7636.05	3.07	2210	7836	7752	7626	7542	7416	7795	7585	76	2300	500	5520	10	1	14918383	1146	4.56	0.71	12	0.10	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	8040	-4.48	20250103	7300	5.21	20250203	19400	-60.41	20240227	7200	6.67	20241209	2.49	N	264450	500	76 억	457776	N	N	1	N	N
132	20250206	140935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	-20	5	-0.26	74691670	9788	56.10	7700	7700	7600	9970	5370	7670	7630.94	3.07	1329	7836	7752	7626	7542	7416	7795	7585	76	2300	500	5520	10	1	14918383	1141	4.54	0.71	12	0.07	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7300	4.79	20250203	19400	-60.57	20240227	7200	6.25	20241209	2.49	N	264450	500	76 억	457776	N	N	1	N	N
133	20250206	130931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7660	-10	5	-0.13	59521500	7805	44.74	7700	7700	7600	9970	5370	7670	7626.07	3.07	822	7836	7752	7626	7542	7416	7795	7585	76	2300	500	5520	10	1	14918383	1143	4.55	0.71	12	0.05	1685.00	10742.00	12933	20240227	-40.77	7200	20241209	6.39	8040	-4.73	20250103	7300	4.93	20250203	19400	-60.52	20240227	7200	6.39	20241209	2.49	N	264450	500	76 억	457776	N	N	1	N	N
134	20250206	120928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7630	-40	5	-0.52	48947640	6424	36.82	7700	7700	7600	9970	5370	7670	7619.50	3.07	1322	7836	7752	7626	7542	7416	7795	7585	76	2300	500	5520	10	1	14918383	1138	4.53	0.71	12	0.04	1685.00	10742.00	12933	20240227	-41.00	7200	20241209	5.97	8040	-5.10	20250103	7300	4.52	20250203	19400	-60.67	20240227	7200	5.97	20241209	2.49	N	264450	500	76 억	457776	N	N	1	N	N
135	20250206	110924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	-60	5	-0.78	46669560	6125	35.11	7700	7700	7600	9970	5370	7670	7619.52	3.07	1329	7836	7752	7626	7542	7416	7795	7585	76	2300	500	5520	10	1	14918383	1135	4.52	0.71	12	0.04	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7300	4.25	20250203	19400	-60.77	20240227	7200	5.69	20241209	2.49	N	264450	500	76 억	457776	N	N	1	N	N
136	20250206	100924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	-20	5	-0.26	34473770	4521	25.91	7700	7700	7600	9970	5370	7670	7625.25	3.07	1096	7836	7752	7626	7542	7416	7795	7585	76	2300	500	5520	10	1	14918383	1141	4.54	0.71	12	0.03	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7300	4.79	20250203	19400	-60.57	20240227	7200	6.25	20241209	2.49	N	264450	500	76 억	457776	N	N	1	N	N
137	20250206	090936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7700	30	2	0.39	2194200	285	1.63	7700	7700	7670	9970	5370	7670	7698.95	3.07	-3	7836	7752	7626	7542	7416	7795	7585	76	2300	500	5520	10	1	14918383	1149	4.57	0.72	12	0.00	1685.00	10742.00	12933	20240227	-40.46	7200	20241209	6.94	8040	-4.23	20250103	7300	5.48	20250203	19400	-60.31	20240227	7200	6.94	20241209	2.49	N	264450	500	76 억	457776	N	N	1	N	N
138	20250205	160920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7670	120	2	1.59	132990970	17441	88.26	7500	7710	7500	9810	5290	7550	7625.19	3.07	446	7756	7652	7536	7432	7316	7705	7485	76	2260	500	5430	10	1	14918383	1144	4.55	0.71	12	0.12	1685.00	10742.00	12933	20240227	-40.69	7200	20241209	6.53	8040	-4.60	20250103	7300	5.07	20250203	19400	-60.46	20240227	7200	6.53	20241209	2.43	N	264450	500	76 억	457384	N	N	1	N	N
139	20250205	150923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	100	2	1.32	120021570	15747	79.68	7500	7710	7500	9810	5290	7550	7621.87	3.07	226	7756	7652	7536	7432	7316	7705	7485	76	2260	500	5430	10	1	14918383	1141	4.54	0.71	12	0.11	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	8040	-4.85	20250103	7300	4.79	20250203	19400	-60.57	20240227	7200	6.25	20241209	2.43	N	264450	500	76 억	457384	N	N	0	N	N
140	20250205	140924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7630	80	2	1.06	80620530	10606	53.67	7500	7670	7500	9810	5290	7550	7601.41	3.07	-577	7756	7652	7536	7432	7316	7705	7485	76	2260	500	5430	10	1	14918383	1138	4.53	0.71	12	0.07	1685.00	10742.00	12933	20240227	-41.00	7200	20241209	5.97	8040	-5.10	20250103	7300	4.52	20250203	19400	-60.67	20240227	7200	5.97	20241209	2.43	N	264450	500	76 억	457384	N	N	0	N	N
141	20250205	130921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7660	110	2	1.46	59475400	7840	39.67	7500	7660	7500	9810	5290	7550	7586.15	3.07	-712	7756	7652	7536	7432	7316	7705	7485	76	2260	500	5430	10	1	14918383	1143	4.55	0.71	12	0.05	1685.00	10742.00	12933	20240227	-40.77	7200	20241209	6.39	8040	-4.73	20250103	7300	4.93	20250203	19400	-60.52	20240227	7200	6.39	20241209	2.43	N	264450	500	76 억	457384	N	N	0	N	N
142	20250205	120926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	60	2	0.79	46477880	6138	31.06	7500	7610	7500	9810	5290	7550	7572.15	3.07	-1110	7756	7652	7536	7432	7316	7705	7485	76	2260	500	5430	10	1	14918383	1135	4.52	0.71	12	0.04	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	8040	-5.35	20250103	7300	4.25	20250203	19400	-60.77	20240227	7200	5.69	20241209	2.43	N	264450	500	76 억	457384	N	N	0	N	N
143	20250205	110920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	30	2	0.40	33591430	4437	22.45	7500	7610	7500	9810	5290	7550	7570.75	3.07	-1498	7756	7652	7536	7432	7316	7705	7485	76	2260	500	5430	10	1	14918383	1131	4.50	0.71	12	0.03	1685.00	10742.00	12933	20240227	-41.39	7200	20241209	5.28	8040	-5.72	20250103	7300	3.84	20250203	19400	-60.93	20240227	7200	5.28	20241209	2.43	N	264450	500	76 억	457384	N	N	0	N	N
144	20250205	100932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	0	3	0.00	30657880	4050	20.49	7500	7610	7500	9810	5290	7550	7569.85	3.07	-1291	7756	7652	7536	7432	7316	7705	7485	76	2260	500	5430	10	1	14918383	1126	4.48	0.70	12	0.03	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.43	N	264450	500	76 억	457384	N	N	0	N	N
145	20250205	090936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7530	-20	5	-0.26	4269150	569	2.88	7500	7530	7500	9810	5290	7550	7502.90	3.07	-36	7756	7652	7536	7432	7316	7705	7485	76	2260	500	5430	10	1	14918383	1123	4.47	0.70	12	0.00	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	8040	-6.34	20250103	7300	3.15	20250203	19400	-61.19	20240227	7200	4.58	20241209	2.43	N	264450	500	76 억	457384	N	N	0	N	N
146	20250204	160902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	110	2	1.48	146877460	19465	62.14	7470	7640	7420	9670	5210	7440	7545.72	3.05	2428	7813	7626	7463	7276	7113	7545	7195	76	2230	500	5350	10	1	14918383	1126	4.48	0.70	12	0.13	1685.00	10742.00	12933	20240227	-41.62	7200	20241209	4.86	8040	-6.09	20250103	7300	3.42	20250203	19400	-61.08	20240227	7200	4.86	20241209	2.41	N	264450	500	76 억	455000	N	N	0	N	N
147	20250204	150913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7520	80	2	1.08	140978560	18683	59.64	7470	7640	7420	9670	5210	7440	7545.83	3.05	2579	7813	7626	7463	7276	7113	7545	7195	76	2230	500	5350	10	1	14918383	1122	4.46	0.70	12	0.13	1685.00	10742.00	12933	20240227	-41.85	7200	20241209	4.44	8040	-6.47	20250103	7300	3.01	20250203	19400	-61.24	20240227	7200	4.44	20241209	2.41	N	264450	500	76 억	455000	N	N	0	N	N
148	20250204	140913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7600	160	2	2.15	130274040	17262	55.11	7470	7640	7420	9670	5210	7440	7546.87	3.05	2557	7813	7626	7463	7276	7113	7545	7195	76	2230	500	5350	10	1	14918383	1134	4.51	0.71	12	0.12	1685.00	10742.00	12933	20240227	-41.24	7200	20241209	5.56	8040	-5.47	20250103	7300	4.11	20250203	19400	-60.82	20240227	7200	5.56	20241209	2.41	N	264450	500	76 억	455000	N	N	0	N	N
149	20250204	130916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7590	150	2	2.02	127300670	16870	53.85	7470	7640	7420	9670	5210	7440	7545.99	3.05	2720	7813	7626	7463	7276	7113	7545	7195	76	2230	500	5350	10	1	14918383	1132	4.50	0.71	12	0.11	1685.00	10742.00	12933	20240227	-41.31	7200	20241209	5.42	8040	-5.60	20250103	7300	3.97	20250203	19400	-60.88	20240227	7200	5.42	20241209	2.41	N	264450	500	76 억	455000	N	N	0	N	N
150	20250204	120925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	130	2	1.75	114243630	15148	48.36	7470	7640	7420	9670	5210	7440	7541.84	3.05	2613	7813	7626	7463	7276	7113	7545	7195	76	2230	500	5350	10	1	14918383	1129	4.49	0.70	12	0.10	1685.00	10742.00	12933	20240227	-41.47	7200	20241209	5.14	8040	-5.85	20250103	7300	3.70	20250203	19400	-60.98	20240227	7200	5.14	20241209	2.41	N	264450	500	76 억	455000	N	N	0	N	N
151	20250204	110906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7620	180	2	2.42	98630180	13092	41.79	7470	7640	7420	9670	5210	7440	7533.63	3.05	2658	7813	7626	7463	7276	7113	7545	7195	76	2230	500	5350	10	1	14918383	1137	4.52	0.71	12	0.09	1685.00	10742.00	12933	20240227	-41.08	7200	20241209	5.83	8040	-5.22	20250103	7300	4.38	20250203	19400	-60.72	20240227	7200	5.83	20241209	2.41	N	264450	500	76 억	455000	N	N	0	N	N
152	20250204	100911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7510	70	2	0.94	46600370	6224	19.87	7470	7570	7420	9670	5210	7440	7487.21	3.05	-34	7813	7626	7463	7276	7113	7545	7195	76	2230	500	5350	10	1	14918383	1120	4.46	0.70	12	0.04	1685.00	10742.00	12933	20240227	-41.93	7200	20241209	4.31	8040	-6.59	20250103	7300	2.88	20250203	19400	-61.29	20240227	7200	4.31	20241209	2.41	N	264450	500	76 억	455000	N	N	0	N	N
153	20250204	090911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7440	0	3	0.00	2481480	333	1.06	7470	7470	7440	9670	5210	7440	7451.93	3.05	-195	7813	7626	7463	7276	7113	7545	7195	76	2230	500	5350	10	1	14918383	1110	4.42	0.69	12	0.00	1685.00	10742.00	12933	20240227	-42.47	7200	20241209	3.33	8040	-7.46	20250103	7300	1.92	20250203	19400	-61.65	20240227	7200	3.33	20241209	2.41	N	264450	500	76 억	455000	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History