KissMeData/272110/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	-650	5	-4.27	1025347260	70049	78.15	14900	14950	14520	19780	10660	15220	14637.32	3.14	12034	16726	15972	15546	14792	14366	15760	14580	40	4560	500	10950	10	1	8025395	1169	10.76	1.78	12	0.87	1354.00	8182.00	26450	20240408	-44.91	11550	20241204	26.15	17520	-16.84	20250219	13200	10.38	20250203	26450	-44.91	20240408	11550	26.15	20241204	2.88	N	272110	500	40 억	251809	N	N	N	N
3	20250228	151149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	-670	5	-4.40	976382720	66686	74.40	14900	14950	14520	19780	10660	15220	14641.23	3.14	11964	16726	15972	15546	14792	14366	15760	14580	40	4560	500	10950	10	1	8025395	1168	10.75	1.78	12	0.83	1354.00	8182.00	26450	20240408	-44.99	11550	20241204	25.97	17520	-16.95	20250219	13200	10.23	20250203	26450	-44.99	20240408	11550	25.97	20241204	2.88	N	272110	500	40 억	251809	N	N	N	N
4	20250228	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14530	-690	5	-4.53	777257250	53019	59.15	14900	14950	14530	19780	10660	15220	14659.66	3.14	6748	16726	15972	15546	14792	14366	15760	14580	40	4560	500	10950	10	1	8025395	1166	10.73	1.78	12	0.66	1354.00	8182.00	26450	20240408	-45.07	11550	20241204	25.80	17520	-17.07	20250219	13200	10.08	20250203	26450	-45.07	20240408	11550	25.80	20241204	2.88	N	272110	500	40 억	251809	N	N	N	N
5	20250228	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	-680	5	-4.47	644902740	43947	49.03	14900	14950	14540	19780	10660	15220	14674.18	3.14	2116	16726	15972	15546	14792	14366	15760	14580	40	4560	500	10950	10	1	8025395	1167	10.74	1.78	12	0.55	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	17520	-17.01	20250219	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	2.88	N	272110	500	40 억	251809	N	N	N	N
6	20250228	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	-620	5	-4.07	529808050	36043	40.21	14900	14950	14560	19780	10660	15220	14698.90	3.14	-2453	16726	15972	15546	14792	14366	15760	14580	40	4560	500	10950	10	1	8025395	1172	10.78	1.78	12	0.45	1354.00	8182.00	26450	20240408	-44.80	11550	20241204	26.41	17520	-16.67	20250219	13200	10.61	20250203	26450	-44.80	20240408	11550	26.41	20241204	2.88	N	272110	500	40 억	251809	N	N	N	N
7	20250228	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-570	5	-3.75	391325500	26575	29.65	14900	14950	14600	19780	10660	15220	14724.77	3.14	-4365	16726	15972	15546	14792	14366	15760	14580	40	4560	500	10950	10	1	8025395	1176	10.82	1.79	12	0.33	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	2.88	N	272110	500	40 억	251809	N	N	N	N
8	20250228	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14720	-500	5	-3.29	205895140	13925	15.54	14900	14950	14600	19780	10660	15220	14785.07	3.14	-6785	16726	15972	15546	14792	14366	15760	14580	40	4560	500	10950	10	1	8025395	1181	10.87	1.80	12	0.17	1354.00	8182.00	26450	20240408	-44.35	11550	20241204	27.45	17520	-15.98	20250219	13200	11.52	20250203	26450	-44.35	20240408	11550	27.45	20241204	2.88	N	272110	500	40 억	251809	N	N	N	N
9	20250228	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	-350	5	-2.30	125737910	8519	9.50	14900	14930	14600	19780	10660	15220	14758.08	3.14	-3465	16726	15972	15546	14792	14366	15760	14580	40	4560	500	10950	10	1	8025395	1193	10.98	1.82	12	0.11	1354.00	8182.00	26450	20240408	-43.78	11550	20241204	28.74	17520	-15.13	20250219	13200	12.65	20250203	26450	-43.78	20240408	11550	28.74	20241204	2.88	N	272110	500	40 억	251809	N	N	N	N
10	20250227	161130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15220	-740	5	-4.64	1373636040	89544	260.09	16010	16300	15120	20700	11180	15960	15340.35	2.69	34803	16626	16292	16056	15722	15486	16175	15605	40	4740	500	11490	10	1	8025395	1221	11.24	1.86	12	1.12	1354.00	8182.00	26450	20240408	-42.46	11550	20241204	31.77	17520	-13.13	20250219	13200	15.30	20250203	26450	-42.46	20240408	11550	31.77	20241204	2.88	N	272110	500	40 억	215602	N	N	N	N
11	20250227	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15150	-810	5	-5.08	1324533410	86306	250.69	16010	16300	15120	20700	11180	15960	15346.94	2.69	34122	16626	16292	16056	15722	15486	16175	15605	40	4740	500	11490	10	1	8025395	1216	11.19	1.85	12	1.08	1354.00	8182.00	26450	20240408	-42.72	11550	20241204	31.17	17520	-13.53	20250219	13200	14.77	20250203	26450	-42.72	20240408	11550	31.17	20241204	2.88	N	272110	500	40 억	215602	N	N	N	N
12	20250227	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15180	-780	5	-4.89	859118390	55622	161.56	16010	16300	15180	20700	11180	15960	15445.66	2.69	19418	16626	16292	16056	15722	15486	16175	15605	40	4740	500	11490	10	1	8025395	1218	11.21	1.86	12	0.69	1354.00	8182.00	26450	20240408	-42.61	11550	20241204	31.43	17520	-13.36	20250219	13200	15.00	20250203	26450	-42.61	20240408	11550	31.43	20241204	2.88	N	272110	500	40 억	215602	N	N	N	N
13	20250227	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15400	-560	5	-3.51	428690680	27399	79.58	16010	16300	15370	20700	11180	15960	15646.22	2.69	5066	16626	16292	16056	15722	15486	16175	15605	40	4740	500	11490	10	1	8025395	1236	11.37	1.88	12	0.34	1354.00	8182.00	26450	20240408	-41.78	11550	20241204	33.33	17520	-12.10	20250219	13200	16.67	20250203	26450	-41.78	20240408	11550	33.33	20241204	2.88	N	272110	500	40 억	215602	N	N	N	N
14	20250227	121128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	-280	5	-1.75	178035900	11209	32.56	16010	16300	15530	20700	11180	15960	15883.30	2.69	-2044	16626	16292	16056	15722	15486	16175	15605	40	4740	500	11490	10	1	8025395	1258	11.58	1.92	12	0.14	1354.00	8182.00	26450	20240408	-40.72	11550	20241204	35.76	17520	-10.50	20250219	13200	18.79	20250203	26450	-40.72	20240408	11550	35.76	20241204	2.88	N	272110	500	40 억	215602	N	N	N	N
15	20250227	111137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	-210	5	-1.32	122915740	7692	22.34	16010	16300	15750	20700	11180	15960	15979.69	2.69	-2092	16626	16292	16056	15722	15486	16175	15605	40	4740	500	11490	10	1	8025395	1264	11.63	1.92	12	0.10	1354.00	8182.00	26450	20240408	-40.45	11550	20241204	36.36	17520	-10.10	20250219	13200	19.32	20250203	26450	-40.45	20240408	11550	36.36	20241204	2.88	N	272110	500	40 억	215602	N	N	N	N
16	20250227	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	60	2	0.38	72850050	4535	13.17	16010	16300	15970	20700	11180	15960	16063.96	2.69	-1012	16626	16292	16056	15722	15486	16175	15605	40	4740	500	11490	10	1	8025395	1286	11.83	1.96	12	0.06	1354.00	8182.00	26450	20240408	-39.43	11550	20241204	38.70	17520	-8.56	20250219	13200	21.36	20250203	26450	-39.43	20240408	11550	38.70	20241204	2.88	N	272110	500	40 억	215602	N	N	N	N
17	20250227	091220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	230	2	1.44	26391610	1638	4.76	16010	16300	15970	20700	11180	15960	16112.09	2.69	97	16626	16292	16056	15722	15486	16175	15605	40	4740	500	11490	10	1	8025395	1299	11.96	1.98	12	0.02	1354.00	8182.00	26450	20240408	-38.79	11550	20241204	40.17	17520	-7.59	20250219	13200	22.65	20250203	26450	-38.79	20240408	11550	40.17	20241204	2.88	N	272110	500	40 억	215602	N	N	N	N
18	20250226	161130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15960	-430	5	-2.62	551929930	34310	68.79	16390	16390	15820	21300	11480	16390	16086.56	2.73	-3488	16910	16650	16280	16020	15650	16465	15835	40	4910	500	11800	10	1	8025395	1281	11.79	1.95	12	0.43	1354.00	8182.00	26450	20240408	-39.66	11550	20241204	38.18	17520	-8.90	20250219	13200	20.91	20250203	26450	-39.66	20240408	11550	38.18	20241204	2.88	N	272110	500	40 억	219199	N	N	N	N
19	20250226	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	-480	5	-2.93	530577870	32971	66.11	16390	16390	15820	21300	11480	16390	16092.26	2.73	-3506	16910	16650	16280	16020	15650	16465	15835	40	4910	500	11800	10	1	8025395	1277	11.75	1.94	12	0.41	1354.00	8182.00	26450	20240408	-39.85	11550	20241204	37.75	17520	-9.19	20250219	13200	20.53	20250203	26450	-39.85	20240408	11550	37.75	20241204	2.88	N	272110	500	40 억	219199	N	N	N	N
20	20250226	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	-400	5	-2.44	437768860	27143	54.42	16390	16390	15820	21300	11480	16390	16128.24	2.73	-3741	16910	16650	16280	16020	15650	16465	15835	40	4910	500	11800	10	1	8025395	1283	11.81	1.95	12	0.34	1354.00	8182.00	26450	20240408	-39.55	11550	20241204	38.44	17520	-8.73	20250219	13200	21.14	20250203	26450	-39.55	20240408	11550	38.44	20241204	2.88	N	272110	500	40 억	219199	N	N	N	N
21	20250226	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16070	-320	5	-1.95	317172180	19586	39.27	16390	16390	16010	21300	11480	16390	16193.82	2.73	-2460	16910	16650	16280	16020	15650	16465	15835	40	4910	500	11800	10	1	8025395	1290	11.87	1.96	12	0.24	1354.00	8182.00	26450	20240408	-39.24	11550	20241204	39.13	17520	-8.28	20250219	13200	21.74	20250203	26450	-39.24	20240408	11550	39.13	20241204	2.88	N	272110	500	40 억	219199	N	N	N	N
22	20250226	121131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	-260	5	-1.59	268119430	16532	33.15	16390	16390	16080	21300	11480	16390	16218.21	2.73	-2604	16910	16650	16280	16020	15650	16465	15835	40	4910	500	11800	10	1	8025395	1294	11.91	1.97	12	0.21	1354.00	8182.00	26450	20240408	-39.02	11550	20241204	39.65	17520	-7.93	20250219	13200	22.20	20250203	26450	-39.02	20240408	11550	39.65	20241204	2.88	N	272110	500	40 억	219199	N	N	N	N
23	20250226	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	-260	5	-1.59	239813240	14778	29.63	16390	16390	16080	21300	11480	16390	16227.72	2.73	-1226	16910	16650	16280	16020	15650	16465	15835	40	4910	500	11800	10	1	8025395	1294	11.91	1.97	12	0.18	1354.00	8182.00	26450	20240408	-39.02	11550	20241204	39.65	17520	-7.93	20250219	13200	22.20	20250203	26450	-39.02	20240408	11550	39.65	20241204	2.88	N	272110	500	40 억	219199	N	N	N	N
24	20250226	101127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	-90	5	-0.55	130597840	8033	16.11	16390	16390	16130	21300	11480	16390	16257.67	2.73	-193	16910	16650	16280	16020	15650	16465	15835	40	4910	500	11800	10	1	8025395	1308	12.04	1.99	12	0.10	1354.00	8182.00	26450	20240408	-38.37	11550	20241204	41.13	17520	-6.96	20250219	13200	23.48	20250203	26450	-38.37	20240408	11550	41.13	20241204	2.88	N	272110	500	40 억	219199	N	N	N	N
25	20250226	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	-90	5	-0.55	28545710	1746	3.50	16390	16390	16250	21300	11480	16390	16349.20	2.73	-1492	16910	16650	16280	16020	15650	16465	15835	40	4910	500	11800	10	1	8025395	1308	12.04	1.99	12	0.02	1354.00	8182.00	26450	20240408	-38.37	11550	20241204	41.13	17520	-6.96	20250219	13200	23.48	20250203	26450	-38.37	20240408	11550	41.13	20241204	2.88	N	272110	500	40 억	219199	N	N	N	N
26	20250225	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	-170	5	-1.03	813441100	49862	75.70	16420	16540	15910	21500	11600	16560	16313.82	2.60	10227	17573	17066	16533	16026	15493	17320	16280	40	4940	500	11920	10	1	8025395	1315	12.10	2.00	12	0.62	1354.00	8182.00	26450	20240408	-38.03	11550	20241204	41.90	17520	-6.45	20250219	13200	24.17	20250203	26450	-38.03	20240408	11550	41.90	20241204	2.89	N	272110	500	40 억	208864	N	N	N	N
27	20250225	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	-210	5	-1.27	803825020	49275	74.81	16420	16540	15910	21500	11600	16560	16313.01	2.60	10336	17573	17066	16533	16026	15493	17320	16280	40	4940	500	11920	10	1	8025395	1312	12.08	2.00	12	0.61	1354.00	8182.00	26450	20240408	-38.19	11550	20241204	41.56	17520	-6.68	20250219	13200	23.86	20250203	26450	-38.19	20240408	11550	41.56	20241204	2.89	N	272110	500	40 억	208864	N	N	N	N
28	20250225	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	-160	5	-0.97	586627810	36029	54.70	16420	16540	15910	21500	11600	16560	16282.06	2.60	7667	17573	17066	16533	16026	15493	17320	16280	40	4940	500	11920	10	1	8025395	1316	12.11	2.00	12	0.45	1354.00	8182.00	26450	20240408	-38.00	11550	20241204	41.99	17520	-6.39	20250219	13200	24.24	20250203	26450	-38.00	20240408	11550	41.99	20241204	2.89	N	272110	500	40 억	208864	N	N	N	N
29	20250225	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	-270	5	-1.63	444525910	27350	41.52	16420	16540	15910	21500	11600	16560	16253.18	2.60	3757	17573	17066	16533	16026	15493	17320	16280	40	4940	500	11920	10	1	8025395	1307	12.03	1.99	12	0.34	1354.00	8182.00	26450	20240408	-38.41	11550	20241204	41.04	17520	-7.02	20250219	13200	23.41	20250203	26450	-38.41	20240408	11550	41.04	20241204	2.89	N	272110	500	40 억	208864	N	N	N	N
30	20250225	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	-290	5	-1.75	344803020	21228	32.23	16420	16540	15910	21500	11600	16560	16242.77	2.60	145	17573	17066	16533	16026	15493	17320	16280	40	4940	500	11920	10	1	8025395	1306	12.02	1.99	12	0.26	1354.00	8182.00	26450	20240408	-38.49	11550	20241204	40.87	17520	-7.13	20250219	13200	23.26	20250203	26450	-38.49	20240408	11550	40.87	20241204	2.89	N	272110	500	40 억	208864	N	N	N	N
31	20250225	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	-310	5	-1.87	286340400	17629	26.77	16420	16540	15910	21500	11600	16560	16242.49	2.60	-1774	17573	17066	16533	16026	15493	17320	16280	40	4940	500	11920	10	1	8025395	1304	12.00	1.99	12	0.22	1354.00	8182.00	26450	20240408	-38.56	11550	20241204	40.69	17520	-7.25	20250219	13200	23.11	20250203	26450	-38.56	20240408	11550	40.69	20241204	2.89	N	272110	500	40 억	208864	N	N	N	N
32	20250225	101120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16310	-250	5	-1.51	229558490	14145	21.48	16420	16540	15910	21500	11600	16560	16228.83	2.60	-3577	17573	17066	16533	16026	15493	17320	16280	40	4940	500	11920	10	1	8025395	1309	12.05	1.99	12	0.18	1354.00	8182.00	26450	20240408	-38.34	11550	20241204	41.21	17520	-6.91	20250219	13200	23.56	20250203	26450	-38.34	20240408	11550	41.21	20241204	2.89	N	272110	500	40 억	208864	N	N	N	N
33	20250225	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	-200	5	-1.21	8445780	515	0.78	16420	16540	16350	21500	11600	16560	16398.00	2.60	-191	17573	17066	16533	16026	15493	17320	16280	40	4940	500	11920	10	1	8025395	1313	12.08	2.00	12	0.01	1354.00	8182.00	26450	20240408	-38.15	11550	20241204	41.65	17520	-6.62	20250219	13200	23.94	20250203	26450	-38.15	20240408	11550	41.65	20241204	2.89	N	272110	500	40 억	208864	N	N	N	N
34	20250224	161113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	-100	5	-0.60	1093930820	65849	432.76	16460	17040	16000	21650	11670	16660	16612.72	2.51	6400	17140	16900	16560	16320	15980	17020	16440	40	4990	500	11990	10	1	8025395	1329	12.23	2.02	12	0.82	1354.00	8182.00	26450	20240408	-37.39	11550	20241204	43.38	17520	-5.48	20250219	13200	25.45	20250203	26450	-37.39	20240408	11550	43.38	20241204	2.95	N	272110	500	40 억	201326	N	N	N	N
35	20250224	151113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	-110	5	-0.66	1044138270	62836	412.96	16460	17040	16000	21650	11670	16660	16616.88	2.51	4809	17140	16900	16560	16320	15980	17020	16440	40	4990	500	11990	10	1	8025395	1328	12.22	2.02	12	0.78	1354.00	8182.00	26450	20240408	-37.43	11550	20241204	43.29	17520	-5.54	20250219	13200	25.38	20250203	26450	-37.43	20240408	11550	43.29	20241204	2.95	N	272110	500	40 억	201326	N	N	N	N
36	20250224	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	90	2	0.54	736334530	44484	292.35	16460	16860	16000	21650	11670	16660	16552.79	2.51	1880	17140	16900	16560	16320	15980	17020	16440	40	4990	500	11990	10	1	8025395	1344	12.37	2.05	12	0.55	1354.00	8182.00	26450	20240408	-36.67	11550	20241204	45.02	17520	-4.39	20250219	13200	26.89	20250203	26450	-36.67	20240408	11550	45.02	20241204	2.95	N	272110	500	40 억	201326	N	N	N	N
37	20250224	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	-70	5	-0.42	688692050	41619	273.52	16460	16860	16000	21650	11670	16660	16547.54	2.51	1896	17140	16900	16560	16320	15980	17020	16440	40	4990	500	11990	10	1	8025395	1331	12.25	2.03	12	0.52	1354.00	8182.00	26450	20240408	-37.28	11550	20241204	43.64	17520	-5.31	20250219	13200	25.68	20250203	26450	-37.28	20240408	11550	43.64	20241204	2.95	N	272110	500	40 억	201326	N	N	N	N
38	20250224	121110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	-30	5	-0.18	648855820	39223	257.77	16460	16860	16000	21650	11670	16660	16542.74	2.51	174	17140	16900	16560	16320	15980	17020	16440	40	4990	500	11990	10	1	8025395	1335	12.28	2.03	12	0.49	1354.00	8182.00	26450	20240408	-37.13	11550	20241204	43.98	17520	-5.08	20250219	13200	25.98	20250203	26450	-37.13	20240408	11550	43.98	20241204	2.95	N	272110	500	40 억	201326	N	N	N	N
39	20250224	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	-30	5	-0.18	633046050	38273	251.53	16460	16860	16000	21650	11670	16660	16540.28	2.51	-33	17140	16900	16560	16320	15980	17020	16440	40	4990	500	11990	10	1	8025395	1335	12.28	2.03	12	0.48	1354.00	8182.00	26450	20240408	-37.13	11550	20241204	43.98	17520	-5.08	20250219	13200	25.98	20250203	26450	-37.13	20240408	11550	43.98	20241204	2.95	N	272110	500	40 억	201326	N	N	N	N
40	20250224	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	-390	5	-2.34	425962060	25625	168.41	16460	16860	16260	21650	11670	16660	16622.91	2.51	-1261	17140	16900	16560	16320	15980	17020	16440	40	4990	500	11990	10	1	8025395	1306	12.02	1.99	12	0.32	1354.00	8182.00	26450	20240408	-38.49	11550	20241204	40.87	17520	-7.13	20250219	13200	23.26	20250203	26450	-38.49	20240408	11550	40.87	20241204	2.95	N	272110	500	40 억	201326	N	N	N	N
41	20250224	091114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	-310	5	-1.86	43468720	2647	17.40	16460	16540	16350	21650	11670	16660	16421.88	2.51	-1527	17140	16900	16560	16320	15980	17020	16440	40	4990	500	11990	10	1	8025395	1312	12.08	2.00	12	0.03	1354.00	8182.00	26450	20240408	-38.19	11550	20241204	41.56	17520	-6.68	20250219	13200	23.86	20250203	26450	-38.19	20240408	11550	41.56	20241204	2.95	N	272110	500	40 억	201326	N	N	N	N
42	20250221	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	30	2	0.18	250832790	15213	29.20	16630	16800	16220	21600	11650	16630	16488.06	2.54	-2542	17883	17256	16853	16226	15823	17055	16025	40	4970	500	11970	10	1	8025395	1337	12.30	2.04	12	0.19	1354.00	8182.00	26450	20240408	-37.01	11550	20241204	44.24	17520	-4.91	20250219	13200	26.21	20250203	26450	-37.01	20240408	11550	44.24	20241204	3.08	N	272110	500	40 억	203913	N	N	N	N
43	20250221	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	-10	5	-0.06	244791550	14850	28.50	16630	16800	16220	21600	11650	16630	16484.28	2.54	-2541	17883	17256	16853	16226	15823	17055	16025	40	4970	500	11970	10	1	8025395	1334	12.27	2.03	12	0.19	1354.00	8182.00	26450	20240408	-37.16	11550	20241204	43.90	17520	-5.14	20250219	13200	25.91	20250203	26450	-37.16	20240408	11550	43.90	20241204	3.08	N	272110	500	40 억	203913	N	N	N	N
44	20250221	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	-10	5	-0.06	204164210	12406	23.81	16630	16800	16220	21600	11650	16630	16456.89	2.54	-3497	17883	17256	16853	16226	15823	17055	16025	40	4970	500	11970	10	1	8025395	1334	12.27	2.03	12	0.15	1354.00	8182.00	26450	20240408	-37.16	11550	20241204	43.90	17520	-5.14	20250219	13200	25.91	20250203	26450	-37.16	20240408	11550	43.90	20241204	3.08	N	272110	500	40 억	203913	N	N	N	N
45	20250221	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	-80	5	-0.48	184420020	11212	21.52	16630	16800	16220	21600	11650	16630	16448.45	2.54	-3158	17883	17256	16853	16226	15823	17055	16025	40	4970	500	11970	10	1	8025395	1328	12.22	2.02	12	0.14	1354.00	8182.00	26450	20240408	-37.43	11550	20241204	43.29	17520	-5.54	20250219	13200	25.38	20250203	26450	-37.43	20240408	11550	43.29	20241204	3.08	N	272110	500	40 억	203913	N	N	N	N
46	20250221	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16460	-170	5	-1.02	135608380	8275	15.88	16630	16800	16220	21600	11650	16630	16387.72	2.54	-1373	17883	17256	16853	16226	15823	17055	16025	40	4970	500	11970	10	1	8025395	1321	12.16	2.01	12	0.10	1354.00	8182.00	26450	20240408	-37.77	11550	20241204	42.51	17520	-6.05	20250219	13200	24.70	20250203	26450	-37.77	20240408	11550	42.51	20241204	3.08	N	272110	500	40 억	203913	N	N	N	N
47	20250221	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	-120	5	-0.72	120337530	7347	14.10	16630	16800	16220	21600	11650	16630	16379.14	2.54	-1146	17883	17256	16853	16226	15823	17055	16025	40	4970	500	11970	10	1	8025395	1325	12.19	2.02	12	0.09	1354.00	8182.00	26450	20240408	-37.58	11550	20241204	42.94	17520	-5.76	20250219	13200	25.08	20250203	26450	-37.58	20240408	11550	42.94	20241204	3.08	N	272110	500	40 억	203913	N	N	N	N
48	20250221	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	-160	5	-0.96	99540700	6084	11.68	16630	16800	16220	21600	11650	16630	16361.06	2.54	-675	17883	17256	16853	16226	15823	17055	16025	40	4970	500	11970	10	1	8025395	1322	12.16	2.01	12	0.08	1354.00	8182.00	26450	20240408	-37.73	11550	20241204	42.60	17520	-5.99	20250219	13200	24.77	20250203	26450	-37.73	20240408	11550	42.60	20241204	3.08	N	272110	500	40 억	203913	N	N	N	N
49	20250221	091109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	-140	5	-0.84	2624780	158	0.30	16630	16800	16460	21600	11650	16630	16612.53	2.54	-97	17883	17256	16853	16226	15823	17055	16025	40	4970	500	11970	10	1	8025395	1323	12.18	2.02	12	0.00	1354.00	8182.00	26450	20240408	-37.66	11550	20241204	42.77	17520	-5.88	20250219	13200	24.92	20250203	26450	-37.66	20240408	11550	42.77	20241204	3.08	N	272110	500	40 억	203913	N	N	N	N
50	20250220	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	-380	5	-2.23	870406780	52106	60.41	17480	17480	16450	22100	11910	17010	16704.25	2.56	-9902	17690	17350	17180	16840	16670	17265	16755	40	5090	500	12240	10	1	8025395	1335	12.28	2.03	12	0.65	1354.00	8182.00	26450	20240408	-37.13	11550	20241204	43.98	17520	-5.08	20250219	13200	25.98	20250203	26450	-37.13	20240408	11550	43.98	20241204	2.97	N	272110	500	40 억	205683	N	N	N	N
51	20250220	151104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-330	5	-1.94	839902520	50272	58.28	17480	17480	16450	22100	11910	17010	16706.82	2.56	-9757	17690	17350	17180	16840	16670	17265	16755	40	5090	500	12240	10	1	8025395	1339	12.32	2.04	12	0.63	1354.00	8182.00	26450	20240408	-36.94	11550	20241204	44.42	17520	-4.79	20250219	13200	26.36	20250203	26450	-36.94	20240408	11550	44.42	20241204	2.97	N	272110	500	40 억	205683	N	N	N	N
52	20250220	141104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	-420	5	-2.47	696022720	41589	48.22	17480	17480	16460	22100	11910	17010	16735.36	2.56	-10913	17690	17350	17180	16840	16670	17265	16755	40	5090	500	12240	10	1	8025395	1331	12.25	2.03	12	0.52	1354.00	8182.00	26450	20240408	-37.28	11550	20241204	43.64	17520	-5.31	20250219	13200	25.68	20250203	26450	-37.28	20240408	11550	43.64	20241204	2.97	N	272110	500	40 억	205683	N	N	N	N
53	20250220	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	-270	5	-1.59	613022880	36606	42.44	17480	17480	16460	22100	11910	17010	16746.10	2.56	-9521	17690	17350	17180	16840	16670	17265	16755	40	5090	500	12240	10	1	8025395	1343	12.36	2.05	12	0.46	1354.00	8182.00	26450	20240408	-36.71	11550	20241204	44.94	17520	-4.45	20250219	13200	26.82	20250203	26450	-36.71	20240408	11550	44.94	20241204	2.97	N	272110	500	40 억	205683	N	N	N	N
54	20250220	121102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-330	5	-1.94	496799710	29704	34.44	17480	17480	16460	22100	11910	17010	16724.46	2.56	-7983	17690	17350	17180	16840	16670	17265	16755	40	5090	500	12240	10	1	8025395	1339	12.32	2.04	12	0.37	1354.00	8182.00	26450	20240408	-36.94	11550	20241204	44.42	17520	-4.79	20250219	13200	26.36	20250203	26450	-36.94	20240408	11550	44.42	20241204	2.97	N	272110	500	40 억	205683	N	N	N	N
55	20250220	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	-180	5	-1.06	382389720	22836	26.48	17480	17480	16460	22100	11910	17010	16744.38	2.56	-5060	17690	17350	17180	16840	16670	17265	16755	40	5090	500	12240	10	1	8025395	1351	12.43	2.06	12	0.28	1354.00	8182.00	26450	20240408	-36.37	11550	20241204	45.71	17520	-3.94	20250219	13200	27.50	20250203	26450	-36.37	20240408	11550	45.71	20241204	2.97	N	272110	500	40 억	205683	N	N	N	N
56	20250220	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	-470	5	-2.76	319130540	19048	22.08	17480	17480	16460	22100	11910	17010	16753.25	2.56	-5225	17690	17350	17180	16840	16670	17265	16755	40	5090	500	12240	10	1	8025395	1327	12.22	2.02	12	0.24	1354.00	8182.00	26450	20240408	-37.47	11550	20241204	43.20	17520	-5.59	20250219	13200	25.30	20250203	26450	-37.47	20240408	11550	43.20	20241204	2.97	N	272110	500	40 억	205683	N	N	N	N
57	20250220	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	-110	5	-0.65	53620890	3132	3.63	17480	17480	16900	22100	11910	17010	17122.38	2.56	-2127	17690	17350	17180	16840	16670	17265	16755	40	5090	500	12240	10	1	8025395	1356	12.48	2.07	12	0.04	1354.00	8182.00	26450	20240408	-36.11	11550	20241204	46.32	17520	-3.54	20250219	13200	28.03	20250203	26450	-36.11	20240408	11550	46.32	20241204	2.97	N	272110	500	40 억	205683	N	N	N	N
58	20250219	161057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	110	2	0.65	1489518690	86149	150.68	17220	17520	17010	21950	11830	16900	17290.11	2.49	8002	17646	17272	17026	16652	16406	17460	16840	40	5050	500	12160	10	1	8025395	1365	12.56	2.08	12	1.07	1354.00	8182.00	26450	20240408	-35.69	11550	20241204	47.27	17520	-2.91	20250219	13200	28.86	20250203	26450	-35.69	20240408	11550	47.27	20241204	2.96	N	272110	500	40 억	199883	N	N	N	N
59	20250219	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17020	120	2	0.71	1429184330	82607	144.49	17220	17520	17010	21950	11830	16900	17301.01	2.49	5699	17646	17272	17026	16652	16406	17460	16840	40	5050	500	12160	10	1	8025395	1366	12.57	2.08	12	1.03	1354.00	8182.00	26450	20240408	-35.65	11550	20241204	47.36	17520	-2.85	20250219	13200	28.94	20250203	26450	-35.65	20240408	11550	47.36	20241204	2.96	N	272110	500	40 억	199883	N	N	N	N
60	20250219	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	430	2	2.54	1158717550	66852	116.93	17220	17520	17020	21950	11830	16900	17332.58	2.49	3076	17646	17272	17026	16652	16406	17460	16840	40	5050	500	12160	10	1	8025395	1391	12.80	2.12	12	0.83	1354.00	8182.00	26450	20240408	-34.48	11550	20241204	50.04	17520	-1.08	20250219	13200	31.29	20250203	26450	-34.48	20240408	11550	50.04	20241204	2.96	N	272110	500	40 억	199883	N	N	N	N
61	20250219	131057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	430	2	2.54	1059998460	61139	106.94	17220	17520	17020	21950	11830	16900	17337.52	2.49	6064	17646	17272	17026	16652	16406	17460	16840	40	5050	500	12160	10	1	8025395	1391	12.80	2.12	12	0.76	1354.00	8182.00	26450	20240408	-34.48	11550	20241204	50.04	17520	-1.08	20250219	13200	31.29	20250203	26450	-34.48	20240408	11550	50.04	20241204	2.96	N	272110	500	40 억	199883	N	N	N	N
62	20250219	121057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17480	580	2	3.43	940328170	54258	94.90	17220	17520	17020	21950	11830	16900	17330.68	2.49	7832	17646	17272	17026	16652	16406	17460	16840	40	5050	500	12160	10	1	8025395	1403	12.91	2.14	12	0.68	1354.00	8182.00	26450	20240408	-33.91	11550	20241204	51.34	17520	-0.23	20250219	13200	32.42	20250203	26450	-33.91	20240408	11550	51.34	20241204	2.96	N	272110	500	40 억	199883	N	N	N	N
63	20250219	111057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17430	530	2	3.14	762138440	44037	77.03	17220	17520	17020	21950	11830	16900	17306.77	2.49	6813	17646	17272	17026	16652	16406	17460	16840	40	5050	500	12160	10	1	8025395	1399	12.87	2.13	12	0.55	1354.00	8182.00	26450	20240408	-34.10	11550	20241204	50.91	17520	-0.51	20250219	13200	32.05	20250203	26450	-34.10	20240408	11550	50.91	20241204	2.96	N	272110	500	40 억	199883	N	N	N	N
64	20250219	101058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	390	2	2.31	501788810	29040	50.79	17220	17470	17020	21950	11830	16900	17279.23	2.49	4427	17646	17272	17026	16652	16406	17460	16840	40	5050	500	12160	10	1	8025395	1388	12.77	2.11	12	0.36	1354.00	8182.00	26450	20240408	-34.63	11550	20241204	49.70	17470	-1.03	20250219	13200	30.98	20250203	26450	-34.63	20240408	11550	49.70	20241204	2.96	N	272110	500	40 억	199883	N	N	N	N
65	20250219	091059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	390	2	2.31	124279200	7188	12.57	17220	17470	17020	21950	11830	16900	17289.82	2.49	2452	17646	17272	17026	16652	16406	17460	16840	40	5050	500	12160	10	1	8025395	1388	12.77	2.11	12	0.09	1354.00	8182.00	26450	20240408	-34.63	11550	20241204	49.70	17470	-1.03	20250219	13200	30.98	20250203	26450	-34.63	20240408	11550	49.70	20241204	2.96	N	272110	500	40 억	199883	N	N	N	N
66	20250218	161053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	-210	5	-1.23	972331180	57092	51.38	16860	17400	16780	22200	11980	17110	17030.96	2.61	-7733	17756	17432	16786	16462	15816	17595	16625	40	5090	500	12310	10	1	8025395	1356	12.48	2.07	12	0.71	1354.00	8182.00	26450	20240408	-36.11	11550	20241204	46.32	17400	-2.87	20250218	13200	28.03	20250203	26450	-36.11	20240408	11550	46.32	20241204	2.90	N	272110	500	40 억	209389	N	N	N	N
67	20250218	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16910	-200	5	-1.17	929907190	54582	49.12	16860	17400	16780	22200	11980	17110	17036.88	2.61	-7852	17756	17432	16786	16462	15816	17595	16625	40	5090	500	12310	10	1	8025395	1357	12.49	2.07	12	0.68	1354.00	8182.00	26450	20240408	-36.07	11550	20241204	46.41	17400	-2.82	20250218	13200	28.11	20250203	26450	-36.07	20240408	11550	46.41	20241204	2.90	N	272110	500	40 억	209389	N	N	N	N
68	20250218	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17040	-70	5	-0.41	707829170	41482	37.33	16860	17400	16780	22200	11980	17110	17063.53	2.61	-9067	17756	17432	16786	16462	15816	17595	16625	40	5090	500	12310	10	1	8025395	1368	12.58	2.08	12	0.52	1354.00	8182.00	26450	20240408	-35.58	11550	20241204	47.53	17400	-2.07	20250218	13200	29.09	20250203	26450	-35.58	20240408	11550	47.53	20241204	2.90	N	272110	500	40 억	209389	N	N	N	N
69	20250218	131053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	-100	5	-0.58	647646620	37958	34.16	16860	17400	16780	22200	11980	17110	17062.19	2.61	-8453	17756	17432	16786	16462	15816	17595	16625	40	5090	500	12310	10	1	8025395	1365	12.56	2.08	12	0.47	1354.00	8182.00	26450	20240408	-35.69	11550	20241204	47.27	17400	-2.24	20250218	13200	28.86	20250203	26450	-35.69	20240408	11550	47.27	20241204	2.90	N	272110	500	40 억	209389	N	N	N	N
70	20250218	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	-120	5	-0.70	607900060	35623	32.06	16860	17400	16780	22200	11980	17110	17064.82	2.61	-7566	17756	17432	16786	16462	15816	17595	16625	40	5090	500	12310	10	1	8025395	1364	12.55	2.08	12	0.44	1354.00	8182.00	26450	20240408	-35.77	11550	20241204	47.10	17400	-2.36	20250218	13200	28.71	20250203	26450	-35.77	20240408	11550	47.10	20241204	2.90	N	272110	500	40 억	209389	N	N	N	N
71	20250218	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	-170	5	-0.99	600719130	35200	31.68	16860	17400	16780	22200	11980	17110	17065.88	2.61	-7630	17756	17432	16786	16462	15816	17595	16625	40	5090	500	12310	10	1	8025395	1360	12.51	2.07	12	0.44	1354.00	8182.00	26450	20240408	-35.95	11550	20241204	46.67	17400	-2.64	20250218	13200	28.33	20250203	26450	-35.95	20240408	11550	46.67	20241204	2.90	N	272110	500	40 억	209389	N	N	N	N
72	20250218	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	40	2	0.23	543467290	31834	28.65	16860	17400	16780	22200	11980	17110	17071.91	2.61	-5218	17756	17432	16786	16462	15816	17595	16625	40	5090	500	12310	10	1	8025395	1376	12.67	2.10	12	0.40	1354.00	8182.00	26450	20240408	-35.16	11550	20241204	48.48	17400	-1.44	20250218	13200	29.92	20250203	26450	-35.16	20240408	11550	48.48	20241204	2.90	N	272110	500	40 억	209389	N	N	N	N
73	20250218	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-160	5	-0.94	78526270	4652	4.19	16860	17100	16780	22200	11980	17110	16880.11	2.61	-414	17756	17432	16786	16462	15816	17595	16625	40	5090	500	12310	10	1	8025395	1360	12.52	2.07	12	0.06	1354.00	8182.00	26450	20240408	-35.92	11550	20241204	46.75	17110	-0.94	20250217	13200	28.41	20250203	26450	-35.92	20240408	11550	46.75	20241204	2.90	N	272110	500	40 억	209389	N	N	N	N
74	20250217	161053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17110	940	2	5.81	1856792970	111108	149.25	16170	17110	16140	21000	11320	16170	16708.04	2.54	5350	16930	16550	16360	15980	15790	16455	15885	40	4830	500	11640	10	1	8025395	1373	12.64	2.09	12	1.38	1354.00	8182.00	26450	20240408	-35.31	11550	20241204	48.14	17110	0.00	20250217	13200	29.62	20250203	26450	-35.31	20240408	11550	48.14	20241204	3.01	N	272110	500	40 억	203879	N	N	N	N
75	20250217	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16970	800	2	4.95	1708848610	102438	137.60	16170	17110	16140	21000	11320	16170	16681.78	2.54	6619	16930	16550	16360	15980	15790	16455	15885	40	4830	500	11640	10	1	8025395	1362	12.53	2.07	12	1.28	1354.00	8182.00	26450	20240408	-35.84	11550	20241204	46.93	17110	-0.82	20250217	13200	28.56	20250203	26450	-35.84	20240408	11550	46.93	20241204	3.01	N	272110	500	40 억	203879	N	N	N	N
76	20250217	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16890	720	2	4.45	1442154800	86685	116.44	16170	17110	16140	21000	11320	16170	16636.73	2.54	5628	16930	16550	16360	15980	15790	16455	15885	40	4830	500	11640	10	1	8025395	1355	12.47	2.06	12	1.08	1354.00	8182.00	26450	20240408	-36.14	11550	20241204	46.23	17110	-1.29	20250217	13200	27.95	20250203	26450	-36.14	20240408	11550	46.23	20241204	3.01	N	272110	500	40 억	203879	N	N	N	N
77	20250217	131054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	640	2	3.96	1072038270	64868	87.14	16170	17040	16140	21000	11320	16170	16526.46	2.54	1743	16930	16550	16360	15980	15790	16455	15885	40	4830	500	11640	10	1	8025395	1349	12.42	2.05	12	0.81	1354.00	8182.00	26450	20240408	-36.45	11550	20241204	45.54	17040	-1.35	20250217	13200	27.35	20250203	26450	-36.45	20240408	11550	45.54	20241204	3.01	N	272110	500	40 억	203879	N	N	N	N
78	20250217	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16280	110	2	0.68	471790710	28900	38.82	16170	16600	16140	21000	11320	16170	16324.94	2.54	-324	16930	16550	16360	15980	15790	16455	15885	40	4830	500	11640	10	1	8025395	1307	12.02	1.99	12	0.36	1354.00	8182.00	26450	20240408	-38.45	11550	20241204	40.95	16870	-3.50	20250213	13200	23.33	20250203	26450	-38.45	20240408	11550	40.95	20241204	3.01	N	272110	500	40 억	203879	N	N	N	N
79	20250217	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	90	2	0.56	440534610	26981	36.24	16170	16600	16140	21000	11320	16170	16327.59	2.54	-312	16930	16550	16360	15980	15790	16455	15885	40	4830	500	11640	10	1	8025395	1305	12.01	1.99	12	0.34	1354.00	8182.00	26450	20240408	-38.53	11550	20241204	40.78	16870	-3.62	20250213	13200	23.18	20250203	26450	-38.53	20240408	11550	40.78	20241204	3.01	N	272110	500	40 억	203879	N	N	N	N
80	20250217	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16230	60	2	0.37	405908460	24852	33.38	16170	16600	16150	21000	11320	16170	16333.03	2.54	-1143	16930	16550	16360	15980	15790	16455	15885	40	4830	500	11640	10	1	8025395	1303	11.99	1.98	12	0.31	1354.00	8182.00	26450	20240408	-38.64	11550	20241204	40.52	16870	-3.79	20250213	13200	22.95	20250203	26450	-38.64	20240408	11550	40.52	20241204	3.01	N	272110	500	40 억	203879	N	N	N	N
81	20250217	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	100	2	0.62	15866090	976	1.31	16170	16380	16170	21000	11320	16170	16256.24	2.54	101	16930	16550	16360	15980	15790	16455	15885	40	4830	500	11640	10	1	8025395	1306	12.02	1.99	12	0.01	1354.00	8182.00	26450	20240408	-38.49	11550	20241204	40.87	16870	-3.56	20250213	13200	23.26	20250203	26450	-38.49	20240408	11550	40.87	20241204	3.01	N	272110	500	40 억	203879	N	N	N	N
82	20250214	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16170	-290	5	-1.76	1218242780	74319	63.49	16360	16740	16170	21350	11530	16460	16392.13	2.48	2982	17486	16972	16356	15842	15226	17230	16100	40	4890	500	11850	10	1	8025395	1298	11.94	1.98	12	0.93	1354.00	8182.00	26450	20240408	-38.87	11550	20241204	40.00	16870	-4.15	20250213	13200	22.50	20250203	26450	-38.87	20240408	11550	40.00	20241204	3.16	N	272110	500	40 억	198848	N	N	N	N
83	20250214	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16240	-220	5	-1.34	1160149680	70737	60.43	16360	16740	16200	21350	11530	16460	16400.86	2.48	3388	17486	16972	16356	15842	15226	17230	16100	40	4890	500	11850	10	1	8025395	1303	11.99	1.98	12	0.88	1354.00	8182.00	26450	20240408	-38.60	11550	20241204	40.61	16870	-3.73	20250213	13200	23.03	20250203	26450	-38.60	20240408	11550	40.61	20241204	3.16	N	272110	500	40 억	198848	N	N	N	N
84	20250214	141045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16460	0	3	0.00	924844160	56327	48.12	16360	16740	16200	21350	11530	16460	16419.17	2.48	3911	17486	16972	16356	15842	15226	17230	16100	40	4890	500	11850	10	1	8025395	1321	12.16	2.01	12	0.70	1354.00	8182.00	26450	20240408	-37.77	11550	20241204	42.51	16870	-2.43	20250213	13200	24.70	20250203	26450	-37.77	20240408	11550	42.51	20241204	3.16	N	272110	500	40 억	198848	N	N	N	N
85	20250214	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	-90	5	-0.55	724874990	44156	37.72	16360	16740	16200	21350	11530	16460	16416.19	2.48	-1692	17486	16972	16356	15842	15226	17230	16100	40	4890	500	11850	10	1	8025395	1314	12.09	2.00	12	0.55	1354.00	8182.00	26450	20240408	-38.11	11550	20241204	41.73	16870	-2.96	20250213	13200	24.02	20250203	26450	-38.11	20240408	11550	41.73	20241204	3.16	N	272110	500	40 억	198848	N	N	N	N
86	20250214	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	-100	5	-0.61	692009880	42141	36.00	16360	16740	16200	21350	11530	16460	16421.26	2.48	-1676	17486	16972	16356	15842	15226	17230	16100	40	4890	500	11850	10	1	8025395	1313	12.08	2.00	12	0.53	1354.00	8182.00	26450	20240408	-38.15	11550	20241204	41.65	16870	-3.02	20250213	13200	23.94	20250203	26450	-38.15	20240408	11550	41.65	20241204	3.16	N	272110	500	40 억	198848	N	N	N	N
87	20250214	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16310	-150	5	-0.91	611143300	37199	31.78	16360	16740	16200	21350	11530	16460	16428.99	2.48	-2872	17486	16972	16356	15842	15226	17230	16100	40	4890	500	11850	10	1	8025395	1309	12.05	1.99	12	0.46	1354.00	8182.00	26450	20240408	-38.34	11550	20241204	41.21	16870	-3.32	20250213	13200	23.56	20250203	26450	-38.34	20240408	11550	41.21	20241204	3.16	N	272110	500	40 억	198848	N	N	N	N
88	20250214	101042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	80	2	0.49	357007590	21698	18.54	16360	16740	16200	21350	11530	16460	16453.47	2.48	3874	17486	16972	16356	15842	15226	17230	16100	40	4890	500	11850	10	1	8025395	1327	12.22	2.02	12	0.27	1354.00	8182.00	26450	20240408	-37.47	11550	20241204	43.20	16870	-1.96	20250213	13200	25.30	20250203	26450	-37.47	20240408	11550	43.20	20241204	3.16	N	272110	500	40 억	198848	N	N	N	N
89	20250214	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	-160	5	-0.97	81130940	4955	4.23	16360	16500	16300	21350	11530	16460	16372.85	2.48	636	17486	16972	16356	15842	15226	17230	16100	40	4890	500	11850	10	1	8025395	1308	12.04	1.99	12	0.06	1354.00	8182.00	26450	20240408	-38.37	11550	20241204	41.13	16870	-3.38	20250213	13200	23.48	20250203	26450	-38.37	20240408	11550	41.13	20241204	3.16	N	272110	500	40 억	198848	N	N	N	N
90	20250213	161036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16460	550	2	3.46	1905205210	116188	125.61	15770	16870	15740	20650	11140	15910	16397.56	2.52	-3188	16783	16346	15763	15326	14743	16565	15545	40	4740	500	11450	10	1	8025395	1321	12.16	2.01	12	1.45	1354.00	8182.00	26450	20240408	-37.77	11550	20241204	42.51	16870	-2.43	20250213	13200	24.70	20250203	26450	-37.77	20240408	11550	42.51	20241204	3.26	N	272110	500	40 억	202310	N	N	N	N
91	20250213	151037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	580	2	3.65	1852453030	112993	122.15	15770	16870	15740	20650	11140	15910	16394.43	2.52	-2364	16783	16346	15763	15326	14743	16565	15545	40	4740	500	11450	10	1	8025395	1323	12.18	2.02	12	1.41	1354.00	8182.00	26450	20240408	-37.66	11550	20241204	42.77	16870	-2.25	20250213	13200	24.92	20250203	26450	-37.66	20240408	11550	42.77	20241204	3.26	N	272110	500	40 억	202310	N	N	N	N
92	20250213	141034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16430	520	2	3.27	1696413600	103551	111.94	15770	16870	15740	20650	11140	15910	16382.42	2.52	-706	16783	16346	15763	15326	14743	16565	15545	40	4740	500	11450	10	1	8025395	1319	12.13	2.01	12	1.29	1354.00	8182.00	26450	20240408	-37.88	11550	20241204	42.25	16870	-2.61	20250213	13200	24.47	20250203	26450	-37.88	20240408	11550	42.25	20241204	3.26	N	272110	500	40 억	202310	N	N	N	N
93	20250213	131035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	350	2	2.20	1516262410	92558	100.06	15770	16870	15740	20650	11140	15910	16381.78	2.52	-4227	16783	16346	15763	15326	14743	16565	15545	40	4740	500	11450	10	1	8025395	1305	12.01	1.99	12	1.15	1354.00	8182.00	26450	20240408	-38.53	11550	20241204	40.78	16870	-3.62	20250213	13200	23.18	20250203	26450	-38.53	20240408	11550	40.78	20241204	3.26	N	272110	500	40 억	202310	N	N	N	N
94	20250213	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	480	2	3.02	1416228790	86408	93.41	15770	16870	15740	20650	11140	15910	16390.05	2.52	-4084	16783	16346	15763	15326	14743	16565	15545	40	4740	500	11450	10	1	8025395	1315	12.10	2.00	12	1.08	1354.00	8182.00	26450	20240408	-38.03	11550	20241204	41.90	16870	-2.85	20250213	13200	24.17	20250203	26450	-38.03	20240408	11550	41.90	20241204	3.26	N	272110	500	40 억	202310	N	N	N	N
95	20250213	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	850	2	5.34	1221303790	74665	80.72	15770	16870	15740	20650	11140	15910	16357.14	2.52	-1959	16783	16346	15763	15326	14743	16565	15545	40	4740	500	11450	10	1	8025395	1345	12.38	2.05	12	0.93	1354.00	8182.00	26450	20240408	-36.64	11550	20241204	45.11	16870	-0.65	20250213	13200	26.97	20250203	26450	-36.64	20240408	11550	45.11	20241204	3.26	N	272110	500	40 억	202310	N	N	N	N
96	20250213	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	250	2	1.57	297816330	18727	20.24	15770	16230	15740	20650	11140	15910	15903.04	2.52	1550	16783	16346	15763	15326	14743	16565	15545	40	4740	500	11450	10	1	8025395	1297	11.94	1.98	12	0.23	1354.00	8182.00	26450	20240408	-38.90	11550	20241204	39.91	16240	-0.49	20250207	13200	22.42	20250203	26450	-38.90	20240408	11550	39.91	20241204	3.26	N	272110	500	40 억	202310	N	N	N	N
97	20250213	091029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15950	40	2	0.25	23059260	1455	1.57	15770	15950	15760	20650	11140	15910	15848.08	2.52	265	16783	16346	15763	15326	14743	16565	15545	40	4740	500	11450	10	1	8025395	1280	11.78	1.95	12	0.02	1354.00	8182.00	26450	20240408	-39.70	11550	20241204	38.10	16240	-1.79	20250207	13200	20.83	20250203	26450	-39.70	20240408	11550	38.10	20241204	3.26	N	272110	500	40 억	202310	N	N	N	N
98	20250212	161027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	400	2	2.58	1458027890	92137	111.51	15520	16200	15180	20150	10860	15510	15824.47	2.62	-8113	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1277	11.75	1.94	12	1.15	1354.00	8182.00	26450	20240408	-39.85	11550	20241204	37.75	16240	-2.03	20250207	13200	20.53	20250203	26450	-39.85	20240408	11550	37.75	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
99	20250212	151024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	240	2	1.55	1414409230	89361	108.15	15520	16200	15180	20150	10860	15510	15828.04	2.62	-8715	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1264	11.63	1.92	12	1.11	1354.00	8182.00	26450	20240408	-40.45	11550	20241204	36.36	16240	-3.02	20250207	13200	19.32	20250203	26450	-40.45	20240408	11550	36.36	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
100	20250212	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	390	2	2.51	1173287710	74093	89.67	15520	16200	15180	20150	10860	15510	15835.34	2.62	-8914	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1276	11.74	1.94	12	0.92	1354.00	8182.00	26450	20240408	-39.89	11550	20241204	37.66	16240	-2.09	20250207	13200	20.45	20250203	26450	-39.89	20240408	11550	37.66	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
101	20250212	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	510	2	3.29	906209200	57348	69.40	15520	16200	15180	20150	10860	15510	15801.93	2.62	-6280	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1286	11.83	1.96	12	0.71	1354.00	8182.00	26450	20240408	-39.43	11550	20241204	38.70	16240	-1.35	20250207	13200	21.36	20250203	26450	-39.43	20240408	11550	38.70	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
102	20250212	121025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16070	560	2	3.61	709671330	45097	54.58	15520	16200	15180	20150	10860	15510	15736.55	2.62	-4044	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1290	11.87	1.96	12	0.56	1354.00	8182.00	26450	20240408	-39.24	11550	20241204	39.13	16240	-1.05	20250207	13200	21.74	20250203	26450	-39.24	20240408	11550	39.13	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
103	20250212	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	330	2	2.13	382090440	24705	29.90	15520	15880	15180	20150	10860	15510	15466.12	2.62	1769	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1271	11.70	1.94	12	0.31	1354.00	8182.00	26450	20240408	-40.11	11550	20241204	37.14	16240	-2.46	20250207	13200	20.00	20250203	26450	-40.11	20240408	11550	37.14	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
104	20250212	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15470	-40	5	-0.26	203479920	13272	16.06	15520	15530	15180	20150	10860	15510	15331.52	2.62	1428	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1242	11.43	1.89	12	0.17	1354.00	8182.00	26450	20240408	-41.51	11550	20241204	33.94	16240	-4.74	20250207	13200	17.20	20250203	26450	-41.51	20240408	11550	33.94	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
105	20250212	090948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	-220	5	-1.42	28614390	1853	2.24	15520	15530	15290	20150	10860	15510	15442.20	2.62	-928	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1227	11.29	1.87	12	0.02	1354.00	8182.00	26450	20240408	-42.19	11550	20241204	32.38	16240	-5.85	20250207	13200	15.83	20250203	26450	-42.19	20240408	11550	32.38	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
106	20250211	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15510	-320	5	-2.02	1298093460	82423	51.00	15830	16160	15360	20550	11090	15830	15749.18	2.64	-2024	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1245	11.45	1.90	12	1.03	1354.00	8182.00	26450	20240408	-41.36	11550	20241204	34.29	16240	-4.50	20250207	13200	17.50	20250203	26450	-41.36	20240408	11550	34.29	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
107	20250211	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15470	-360	5	-2.27	1236151040	78409	48.52	15830	16160	15360	20550	11090	15830	15765.42	2.64	-3463	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1242	11.43	1.89	12	0.98	1354.00	8182.00	26450	20240408	-41.51	11550	20241204	33.94	16240	-4.74	20250207	13200	17.20	20250203	26450	-41.51	20240408	11550	33.94	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
108	20250211	141028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16000	170	2	1.07	802478420	50693	31.37	15830	16160	15500	20550	11090	15830	15830.16	2.64	-7316	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1284	11.82	1.96	12	0.63	1354.00	8182.00	26450	20240408	-39.51	11550	20241204	38.53	16240	-1.48	20250207	13200	21.21	20250203	26450	-39.51	20240408	11550	38.53	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
109	20250211	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	-40	5	-0.25	583571420	37026	22.91	15830	16050	15500	20550	11090	15830	15761.13	2.64	-9165	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1267	11.66	1.93	12	0.46	1354.00	8182.00	26450	20240408	-40.30	11550	20241204	36.71	16240	-2.77	20250207	13200	19.62	20250203	26450	-40.30	20240408	11550	36.71	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
110	20250211	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	-30	5	-0.19	491426520	31191	19.30	15830	16050	15500	20550	11090	15830	15755.39	2.64	-8969	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1268	11.67	1.93	12	0.39	1354.00	8182.00	26450	20240408	-40.26	11550	20241204	36.80	16240	-2.71	20250207	13200	19.70	20250203	26450	-40.26	20240408	11550	36.80	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
111	20250211	111028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	70	2	0.44	397765020	25270	15.64	15830	16050	15500	20550	11090	15830	15740.60	2.64	-5775	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1276	11.74	1.94	12	0.31	1354.00	8182.00	26450	20240408	-39.89	11550	20241204	37.66	16240	-2.09	20250207	13200	20.45	20250203	26450	-39.89	20240408	11550	37.66	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
112	20250211	101028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15870	40	2	0.25	330806330	21045	13.02	15830	16050	15500	20550	11090	15830	15719.00	2.64	-4009	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1274	11.72	1.94	12	0.26	1354.00	8182.00	26450	20240408	-40.00	11550	20241204	37.40	16240	-2.28	20250207	13200	20.23	20250203	26450	-40.00	20240408	11550	37.40	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
113	20250211	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	-220	5	-1.39	122473780	7841	4.85	15830	15840	15500	20550	11090	15830	15619.66	2.64	1025	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1253	11.53	1.91	12	0.10	1354.00	8182.00	26450	20240408	-40.98	11550	20241204	35.15	16240	-3.88	20250207	13200	18.26	20250203	26450	-40.98	20240408	11550	35.15	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
114	20250210	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	870	2	5.82	2507475510	161049	44.76	14840	16190	14400	19440	10480	14960	15569.47	2.53	9087	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1270	11.69	1.93	12	2.01	1354.00	8182.00	26450	20240408	-40.15	11550	20241204	37.06	16240	-2.52	20250207	13200	19.92	20250203	26450	-40.15	20240408	11550	37.06	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
115	20250210	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15940	980	2	6.55	2399538690	154274	42.88	14840	16190	14400	19440	10480	14960	15553.75	2.53	6680	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1279	11.77	1.95	12	1.92	1354.00	8182.00	26450	20240408	-39.74	11550	20241204	38.01	16240	-1.85	20250207	13200	20.76	20250203	26450	-39.74	20240408	11550	38.01	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
116	20250210	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	880	2	5.88	1931075770	124942	34.72	14840	15880	14400	19440	10480	14960	15455.78	2.53	7755	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1271	11.70	1.94	12	1.56	1354.00	8182.00	26450	20240408	-40.11	11550	20241204	37.14	16240	-2.46	20250207	13200	20.00	20250203	26450	-40.11	20240408	11550	37.14	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
117	20250210	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	850	2	5.68	1755767950	113836	31.64	14840	15880	14400	19440	10480	14960	15423.66	2.53	7406	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1269	11.68	1.93	12	1.42	1354.00	8182.00	26450	20240408	-40.23	11550	20241204	36.88	16240	-2.65	20250207	13200	19.77	20250203	26450	-40.23	20240408	11550	36.88	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
118	20250210	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15330	370	2	2.47	923640460	60987	16.95	14840	15500	14400	19440	10480	14960	15144.87	2.53	7247	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1230	11.32	1.87	12	0.76	1354.00	8182.00	26450	20240408	-42.04	11550	20241204	32.73	16240	-5.60	20250207	13200	16.14	20250203	26450	-42.04	20240408	11550	32.73	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
119	20250210	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15460	500	2	3.34	821007650	54322	15.10	14840	15500	14400	19440	10480	14960	15113.72	2.53	6690	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1241	11.42	1.89	12	0.68	1354.00	8182.00	26450	20240408	-41.55	11550	20241204	33.85	16240	-4.80	20250207	13200	17.12	20250203	26450	-41.55	20240408	11550	33.85	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
120	20250210	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15190	230	2	1.54	427245420	28646	7.96	14840	15300	14400	19440	10480	14960	14914.66	2.53	-341	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1219	11.22	1.86	12	0.36	1354.00	8182.00	26450	20240408	-42.57	11550	20241204	31.52	16240	-6.47	20250207	13200	15.08	20250203	26450	-42.57	20240408	11550	31.52	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
121	20250210	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14780	-180	5	-1.20	105538320	7196	2.00	14840	14950	14400	19440	10480	14960	14666.25	2.53	744	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1186	10.92	1.81	12	0.09	1354.00	8182.00	26450	20240408	-44.12	11550	20241204	27.97	16240	-8.99	20250207	13200	11.97	20250203	26450	-44.12	20240408	11550	27.97	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
122	20250207	161002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	-970	5	-6.09	5465173830	358008	201.15	16230	16240	14700	20700	11160	15930	15265.74	3.61	-86338	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1201	11.05	1.83	12	4.46	1354.00	8182.00	26450	20240408	-43.44	11550	20241204	29.52	16240	-7.88	20250207	13200	13.33	20250203	26450	-43.44	20240408	11550	29.52	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
123	20250207	151004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	-920	5	-5.78	5336571520	349411	196.32	16230	16240	14700	20700	11160	15930	15273.05	3.61	-84685	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1205	11.09	1.83	12	4.35	1354.00	8182.00	26450	20240408	-43.25	11550	20241204	29.96	16240	-7.57	20250207	13200	13.71	20250203	26450	-43.25	20240408	11550	29.96	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
124	20250207	141004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	-860	5	-5.40	5084925590	332641	186.90	16230	16240	14700	20700	11160	15930	15286.53	3.61	-86357	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1209	11.13	1.84	12	4.14	1354.00	8182.00	26450	20240408	-43.02	11550	20241204	30.48	16240	-7.20	20250207	13200	14.17	20250203	26450	-43.02	20240408	11550	30.48	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
125	20250207	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	-790	5	-4.96	4832405590	315963	177.53	16230	16240	14700	20700	11160	15930	15294.21	3.61	-85090	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1215	11.18	1.85	12	3.94	1354.00	8182.00	26450	20240408	-42.76	11550	20241204	31.08	16240	-6.77	20250207	13200	14.70	20250203	26450	-42.76	20240408	11550	31.08	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
126	20250207	121000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	-1010	5	-6.34	4289088370	279985	157.31	16230	16240	14700	20700	11160	15930	15318.99	3.61	-74293	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1197	11.02	1.82	12	3.49	1354.00	8182.00	26450	20240408	-43.59	11550	20241204	29.18	16240	-8.13	20250207	13200	13.03	20250203	26450	-43.59	20240408	11550	29.18	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
127	20250207	110959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	-1070	5	-6.72	3199894990	207998	116.87	16230	16240	14700	20700	11160	15930	15384.26	3.61	-65627	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1193	10.97	1.82	12	2.59	1354.00	8182.00	26450	20240408	-43.82	11550	20241204	28.66	16240	-8.50	20250207	13200	12.58	20250203	26450	-43.82	20240408	11550	28.66	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
128	20250207	101004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-1120	5	-7.03	2807008400	181492	101.97	16230	16240	14760	20700	11160	15930	15466.29	3.61	-54674	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1189	10.94	1.81	12	2.26	1354.00	8182.00	26450	20240408	-44.01	11550	20241204	28.23	16240	-8.81	20250207	13200	12.20	20250203	26450	-44.01	20240408	11550	28.23	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
129	20250207	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15630	-300	5	-1.88	1228694810	77373	43.47	16230	16240	15410	20700	11160	15930	15880.15	3.61	-22317	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1254	11.54	1.91	12	0.96	1354.00	8182.00	26450	20240408	-40.91	11550	20241204	35.32	16240	-3.76	20250207	13200	18.41	20250203	26450	-40.91	20240408	11550	35.32	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
130	20250206	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15930	1420	2	9.79	2305617290	150308	675.69	14500	15940	14050	18860	10160	14510	15324.76	3.68	-5818	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1275	11.77	1.95	12	1.88	1354.00	8182.00	26450	20240408	-39.77	11550	20241204	37.92	15940	-0.06	20250206	13200	20.68	20250203	26450	-39.77	20240408	11550	37.92	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
131	20250206	150942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15770	1260	2	8.68	1620559650	106986	480.94	14500	15940	14050	18860	10160	14510	15147.40	3.68	-7888	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1262	11.65	1.93	12	1.34	1354.00	8182.00	26450	20240408	-40.38	11550	20241204	36.54	15940	-1.07	20250206	13200	19.47	20250203	26450	-40.38	20240408	11550	36.54	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
132	20250206	140942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	60	2	0.41	375822350	26236	117.94	14500	14600	14050	18860	10160	14510	14324.68	3.68	-4818	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1166	10.76	1.78	12	0.33	1354.00	8182.00	26450	20240408	-44.91	11550	20241204	26.15	15450	-5.70	20250109	13200	10.38	20250203	26450	-44.91	20240408	11550	26.15	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
133	20250206	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	40	2	0.28	339149490	23719	106.63	14500	14590	14050	18860	10160	14510	14298.64	3.68	-3813	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1165	10.75	1.78	12	0.30	1354.00	8182.00	26450	20240408	-44.99	11550	20241204	25.97	15450	-5.83	20250109	13200	10.23	20250203	26450	-44.99	20240408	11550	25.97	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
134	20250206	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-20	5	-0.14	282611020	19823	89.11	14500	14590	14050	18860	10160	14510	14256.72	3.68	-1675	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1160	10.70	1.77	12	0.25	1354.00	8182.00	26450	20240408	-45.22	11550	20241204	25.45	15450	-6.21	20250109	13200	9.77	20250203	26450	-45.22	20240408	11550	25.45	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
135	20250206	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	-420	5	-2.89	206986460	14557	65.44	14500	14590	14050	18860	10160	14510	14219.03	3.68	-2214	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1128	10.41	1.72	12	0.18	1354.00	8182.00	26450	20240408	-46.73	11550	20241204	21.99	15450	-8.80	20250109	13200	6.74	20250203	26450	-46.73	20240408	11550	21.99	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
136	20250206	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	-380	5	-2.62	125261980	8758	39.37	14500	14590	14130	18860	10160	14510	14302.58	3.68	-3812	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1131	10.44	1.73	12	0.11	1354.00	8182.00	26450	20240408	-46.58	11550	20241204	22.34	15450	-8.54	20250109	13200	7.05	20250203	26450	-46.58	20240408	11550	22.34	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
137	20250206	090943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-20	5	-0.14	17744950	1223	5.50	14500	14590	14490	18860	10160	14510	14509.36	3.68	443	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1160	10.70	1.77	12	0.02	1354.00	8182.00	26450	20240408	-45.22	11550	20241204	25.45	15450	-6.21	20250109	13200	9.77	20250203	26450	-45.22	20240408	11550	25.45	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
138	20250205	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14510	490	2	3.50	318769430	22064	42.04	14020	14720	14020	18220	9820	14020	14447.27	3.60	6509	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1162	10.72	1.77	12	0.28	1354.00	8182.00	26450	20240408	-45.14	11550	20241204	25.63	15450	-6.08	20250109	13200	9.92	20250203	26450	-45.14	20240408	11550	25.63	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
139	20250205	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	370	2	2.64	307827500	21308	40.60	14020	14720	14020	18220	9820	14020	14446.57	3.60	6644	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1152	10.63	1.76	12	0.27	1354.00	8182.00	26450	20240408	-45.60	11550	20241204	24.59	15450	-6.86	20250109	13200	9.02	20250203	26450	-45.60	20240408	11550	24.59	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
140	20250205	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	330	2	2.35	292766780	20260	38.61	14020	14720	14020	18220	9820	14020	14450.48	3.60	6523	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1149	10.60	1.75	12	0.25	1354.00	8182.00	26450	20240408	-45.75	11550	20241204	24.24	15450	-7.12	20250109	13200	8.71	20250203	26450	-45.75	20240408	11550	24.24	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
141	20250205	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	520	2	3.71	174382810	12006	22.88	14020	14720	14020	18220	9820	14020	14524.64	3.60	2379	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1164	10.74	1.78	12	0.15	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	15450	-5.89	20250109	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
142	20250205	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	520	2	3.71	160316360	11041	21.04	14020	14720	14020	18220	9820	14020	14520.09	3.60	2738	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1164	10.74	1.78	12	0.14	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	15450	-5.89	20250109	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
143	20250205	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	390	2	2.78	149317260	10283	19.59	14020	14720	14020	18220	9820	14020	14520.79	3.60	2429	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1154	10.64	1.76	12	0.13	1354.00	8182.00	26450	20240408	-45.52	11550	20241204	24.76	15450	-6.73	20250109	13200	9.17	20250203	26450	-45.52	20240408	11550	24.76	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
144	20250205	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	580	2	4.14	121253840	8344	15.90	14020	14720	14020	18220	9820	14020	14531.86	3.60	3306	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1169	10.78	1.78	12	0.10	1354.00	8182.00	26450	20240408	-44.80	11550	20241204	26.41	15450	-5.50	20250109	13200	10.61	20250203	26450	-44.80	20240408	11550	26.41	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
145	20250205	090944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	210	2	1.50	7835630	551	1.05	14020	14290	14020	18220	9820	14020	14220.74	3.60	107	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1139	10.51	1.74	12	0.01	1354.00	8182.00	26450	20240408	-46.20	11550	20241204	23.20	15450	-7.90	20250109	13200	7.80	20250203	26450	-46.20	20240408	11550	23.20	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
146	20250204	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	400	2	2.94	745227820	52474	133.47	13670	14400	13670	17700	9540	13620	14201.85	3.40	15258	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1122	10.35	1.71	12	0.66	1354.00	8182.00	26450	20240408	-46.99	11550	20241204	21.39	15450	-9.26	20250109	13200	6.21	20250203	26450	-46.99	20240408	11550	21.39	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
147	20250204	150920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	430	2	3.16	722466950	50852	129.35	13670	14400	13670	17700	9540	13620	14207.25	3.40	14961	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1125	10.38	1.72	12	0.64	1354.00	8182.00	26450	20240408	-46.88	11550	20241204	21.65	15450	-9.06	20250109	13200	6.44	20250203	26450	-46.88	20240408	11550	21.65	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
148	20250204	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	550	2	4.04	531205390	37341	94.98	13670	14400	13670	17700	9540	13620	14225.79	3.40	14854	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1134	10.47	1.73	12	0.47	1354.00	8182.00	26450	20240408	-46.43	11550	20241204	22.68	15450	-8.28	20250109	13200	7.35	20250203	26450	-46.43	20240408	11550	22.68	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
149	20250204	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	570	2	4.19	411934760	28926	73.57	13670	14400	13670	17700	9540	13620	14240.99	3.40	14017	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1136	10.48	1.73	12	0.36	1354.00	8182.00	26450	20240408	-46.35	11550	20241204	22.86	15450	-8.16	20250109	13200	7.50	20250203	26450	-46.35	20240408	11550	22.86	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
150	20250204	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	590	2	4.33	355328160	24939	63.43	13670	14400	13670	17700	9540	13620	14247.89	3.40	11892	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1138	10.49	1.74	12	0.31	1354.00	8182.00	26450	20240408	-46.28	11550	20241204	23.03	15450	-8.03	20250109	13200	7.65	20250203	26450	-46.28	20240408	11550	23.03	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
151	20250204	110913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	670	2	4.92	239809580	16862	42.89	13670	14400	13670	17700	9540	13620	14221.89	3.40	6516	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1144	10.55	1.75	12	0.21	1354.00	8182.00	26450	20240408	-45.97	11550	20241204	23.72	15450	-7.51	20250109	13200	8.26	20250203	26450	-45.97	20240408	11550	23.72	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
152	20250204	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	670	2	4.92	167604890	11813	30.05	13670	14400	13670	17700	9540	13620	14188.17	3.40	3926	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1144	10.55	1.75	12	0.15	1354.00	8182.00	26450	20240408	-45.97	11550	20241204	23.72	15450	-7.51	20250109	13200	8.26	20250203	26450	-45.97	20240408	11550	23.72	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
153	20250204	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	280	2	2.06	10341810	751	1.91	13670	13950	13670	17700	9540	13620	13770.72	3.40	60	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1113	10.27	1.70	12	0.01	1354.00	8182.00	26450	20240408	-47.45	11550	20241204	20.35	15450	-10.03	20250109	13200	5.30	20250203	26450	-47.45	20240408	11550	20.35	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History