KissMeData/065710/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160636	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22300	-150	5	-0.67	110794450	4993	127.34	22500	22500	22050	29150	15750	22450	22189.93	1.59	-111	22883	22666	22483	22266	22083	22575	22175	26	6700	500	16610	50	1	5150000	1148	7.41	1.18	12	0.10	3009.00	18896.00	23150	20241203	-3.67	17710	20240805	25.92	23150	-3.67	20250220	19610	13.72	20250108	23150	-3.67	20241203	17710	25.92	20240805	0.09	N	065710	500	25 억	81842	N	N	N	N
3	20250228	150639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22050	-400	5	-1.78	109193500	4921	125.50	22500	22500	22050	29150	15750	22450	22189.29	1.59	-107	22883	22666	22483	22266	22083	22575	22175	26	6700	500	16610	50	1	5150000	1136	7.33	1.17	12	0.10	3009.00	18896.00	23150	20241203	-4.75	17710	20240805	24.51	23150	-4.75	20250220	19610	12.44	20250108	23150	-4.75	20241203	17710	24.51	20240805	0.09	N	065710	500	25 억	81842	N	N	N	N
4	20250228	140640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	-300	5	-1.34	47556200	2144	54.68	22500	22500	22050	29150	15750	22450	22181.06	1.59	-14	22883	22666	22483	22266	22083	22575	22175	26	6700	500	16610	50	1	5150000	1141	7.36	1.17	12	0.04	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20250220	19610	12.95	20250108	23150	-4.32	20241203	17710	25.07	20240805	0.09	N	065710	500	25 억	81842	N	N	N	N
5	20250228	130637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	-200	5	-0.89	33643000	1516	38.66	22500	22500	22050	29150	15750	22450	22191.95	1.59	-59	22883	22666	22483	22266	22083	22575	22175	26	6700	500	16610	50	1	5150000	1146	7.39	1.18	12	0.03	3009.00	18896.00	23150	20241203	-3.89	17710	20240805	25.64	23150	-3.89	20250220	19610	13.46	20250108	23150	-3.89	20241203	17710	25.64	20240805	0.09	N	065710	500	25 억	81842	N	N	N	N
6	20250228	120635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	-200	5	-0.89	24421400	1101	28.08	22500	22500	22050	29150	15750	22450	22181.11	1.59	-92	22883	22666	22483	22266	22083	22575	22175	26	6700	500	16610	50	1	5150000	1146	7.39	1.18	12	0.02	3009.00	18896.00	23150	20241203	-3.89	17710	20240805	25.64	23150	-3.89	20250220	19610	13.46	20250108	23150	-3.89	20241203	17710	25.64	20240805	0.09	N	065710	500	25 억	81842	N	N	N	N
7	20250228	110635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	-200	5	-0.89	17180000	775	19.77	22500	22500	22050	29150	15750	22450	22167.74	1.59	-33	22883	22666	22483	22266	22083	22575	22175	26	6700	500	16610	50	1	5150000	1146	7.39	1.18	12	0.02	3009.00	18896.00	23150	20241203	-3.89	17710	20240805	25.64	23150	-3.89	20250220	19610	13.46	20250108	23150	-3.89	20241203	17710	25.64	20240805	0.09	N	065710	500	25 억	81842	N	N	N	N
8	20250228	100634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	-200	5	-0.89	15780050	712	18.16	22500	22500	22050	29150	15750	22450	22162.99	1.59	-44	22883	22666	22483	22266	22083	22575	22175	26	6700	500	16610	50	1	5150000	1146	7.39	1.18	12	0.01	3009.00	18896.00	23150	20241203	-3.89	17710	20240805	25.64	23150	-3.89	20250220	19610	13.46	20250108	23150	-3.89	20241203	17710	25.64	20240805	0.09	N	065710	500	25 억	81842	N	N	N	N
9	20250228	090638	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	-250	5	-1.11	1296900	58	1.48	22500	22500	22200	29150	15750	22450	22360.34	1.59	-45	22883	22666	22483	22266	22083	22575	22175	26	6700	500	16610	50	1	5150000	1143	7.38	1.17	12	0.00	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	23150	-4.10	20250220	19610	13.21	20250108	23150	-4.10	20241203	17710	25.35	20240805	0.09	N	065710	500	25 억	81842	N	N	N	N
10	20250227	160631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22450	-50	5	-0.22	88207800	3921	56.80	22700	22700	22300	29250	15750	22500	22496.27	1.59	114	22900	22700	22450	22250	22000	22575	22125	26	6750	500	16650	50	1	5150000	1156	7.46	1.19	12	0.08	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20250220	19610	14.48	20250108	23150	-3.02	20241203	17710	26.76	20240805	0.09	N	065710	500	25 억	81728	N	N	N	N
11	20250227	150629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22500	0	3	0.00	85019550	3779	54.74	22700	22700	22300	29250	15750	22500	22497.90	1.59	198	22900	22700	22450	22250	22000	22575	22125	26	6750	500	16650	50	1	5150000	1159	7.48	1.19	12	0.07	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20250220	19610	14.74	20250108	23150	-2.81	20241203	17710	27.05	20240805	0.09	N	065710	500	25 억	81728	N	N	N	N
12	20250227	140632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22550	50	2	0.22	63891150	2840	41.14	22700	22700	22300	29250	15750	22500	22496.88	1.59	237	22900	22700	22450	22250	22000	22575	22125	26	6750	500	16650	50	1	5150000	1161	7.49	1.19	12	0.06	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20250220	19610	14.99	20250108	23150	-2.59	20241203	17710	27.33	20240805	0.09	N	065710	500	25 억	81728	N	N	N	N
13	20250227	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22550	50	2	0.22	58981250	2622	37.98	22700	22700	22300	29250	15750	22500	22494.76	1.59	177	22900	22700	22450	22250	22000	22575	22125	26	6750	500	16650	50	1	5150000	1161	7.49	1.19	12	0.05	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20250220	19610	14.99	20250108	23150	-2.59	20241203	17710	27.33	20240805	0.09	N	065710	500	25 억	81728	N	N	N	N
14	20250227	120628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22550	50	2	0.22	32113650	1429	20.70	22700	22700	22300	29250	15750	22500	22472.81	1.59	12	22900	22700	22450	22250	22000	22575	22125	26	6750	500	16650	50	1	5150000	1161	7.49	1.19	12	0.03	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20250220	19610	14.99	20250108	23150	-2.59	20241203	17710	27.33	20240805	0.09	N	065710	500	25 억	81728	N	N	N	N
15	20250227	110634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22550	50	2	0.22	31414900	1398	20.25	22700	22700	22300	29250	15750	22500	22471.32	1.59	12	22900	22700	22450	22250	22000	22575	22125	26	6750	500	16650	50	1	5150000	1161	7.49	1.19	12	0.03	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20250220	19610	14.99	20250108	23150	-2.59	20241203	17710	27.33	20240805	0.09	N	065710	500	25 억	81728	N	N	N	N
16	20250227	100652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22450	-50	5	-0.22	12140200	541	7.84	22700	22700	22300	29250	15750	22500	22440.30	1.59	-15	22900	22700	22450	22250	22000	22575	22125	26	6750	500	16650	50	1	5150000	1156	7.46	1.19	12	0.01	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20250220	19610	14.48	20250108	23150	-3.02	20241203	17710	26.76	20240805	0.09	N	065710	500	25 억	81728	N	N	N	N
17	20250227	090652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22500	0	3	0.00	1274750	57	0.83	22700	22700	22300	29250	15750	22500	22364.04	1.59	27	22900	22700	22450	22250	22000	22575	22125	26	6750	500	16650	50	1	5150000	1159	7.48	1.19	12	0.00	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20250220	19610	14.74	20250108	23150	-2.81	20241203	17710	27.05	20240805	0.09	N	065710	500	25 억	81728	N	N	N	N
18	20250226	160630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22500	50	2	0.22	155105850	6903	76.23	22600	22650	22200	29150	15750	22450	22469.34	1.59	-269	23050	22750	22350	22050	21650	22900	22200	26	6700	500	16610	50	1	5150000	1159	7.48	1.19	12	0.13	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20250220	19610	14.74	20250108	23150	-2.81	20241203	17710	27.05	20240805	0.08	N	065710	500	25 억	81997	N	N	N	N
19	20250226	150633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22600	150	2	0.67	154723800	6886	76.04	22600	22650	22200	29150	15750	22450	22469.33	1.59	-254	23050	22750	22350	22050	21650	22900	22200	26	6700	500	16610	50	1	5150000	1164	7.51	1.20	12	0.13	3009.00	18896.00	23150	20241203	-2.38	17710	20240805	27.61	23150	-2.38	20250220	19610	15.25	20250108	23150	-2.38	20241203	17710	27.61	20240805	0.08	N	065710	500	25 억	81997	N	N	N	N
20	20250226	140632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22650	200	2	0.89	142224750	6331	69.91	22600	22650	22200	29150	15750	22450	22464.82	1.59	-201	23050	22750	22350	22050	21650	22900	22200	26	6700	500	16610	50	1	5150000	1166	7.53	1.20	12	0.12	3009.00	18896.00	23150	20241203	-2.16	17710	20240805	27.89	23150	-2.16	20250220	19610	15.50	20250108	23150	-2.16	20241203	17710	27.89	20240805	0.08	N	065710	500	25 억	81997	N	N	N	N
21	20250226	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22500	50	2	0.22	118348650	5274	58.24	22600	22650	22200	29150	15750	22450	22440.02	1.59	-175	23050	22750	22350	22050	21650	22900	22200	26	6700	500	16610	50	1	5150000	1159	7.48	1.19	12	0.10	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20250220	19610	14.74	20250108	23150	-2.81	20241203	17710	27.05	20240805	0.08	N	065710	500	25 억	81997	N	N	N	N
22	20250226	120631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22400	-50	5	-0.22	55320400	2477	27.35	22600	22600	22200	29150	15750	22450	22333.63	1.59	256	23050	22750	22350	22050	21650	22900	22200	26	6700	500	16610	50	1	5150000	1154	7.44	1.19	12	0.05	3009.00	18896.00	23150	20241203	-3.24	17710	20240805	26.48	23150	-3.24	20250220	19610	14.23	20250108	23150	-3.24	20241203	17710	26.48	20240805	0.08	N	065710	500	25 억	81997	N	N	N	N
23	20250226	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22300	-150	5	-0.67	41785500	1872	20.67	22600	22600	22200	29150	15750	22450	22321.31	1.59	250	23050	22750	22350	22050	21650	22900	22200	26	6700	500	16610	50	1	5150000	1148	7.41	1.18	12	0.04	3009.00	18896.00	23150	20241203	-3.67	17710	20240805	25.92	23150	-3.67	20250220	19610	13.72	20250108	23150	-3.67	20241203	17710	25.92	20240805	0.08	N	065710	500	25 억	81997	N	N	N	N
24	20250226	100629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22300	-150	5	-0.67	21549900	967	10.68	22600	22600	22200	29150	15750	22450	22285.32	1.59	132	23050	22750	22350	22050	21650	22900	22200	26	6700	500	16610	50	1	5150000	1148	7.41	1.18	12	0.02	3009.00	18896.00	23150	20241203	-3.67	17710	20240805	25.92	23150	-3.67	20250220	19610	13.72	20250108	23150	-3.67	20241203	17710	25.92	20240805	0.08	N	065710	500	25 억	81997	N	N	N	N
25	20250226	090635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22400	-50	5	-0.22	11775250	528	5.83	22600	22600	22200	29150	15750	22450	22301.61	1.59	118	23050	22750	22350	22050	21650	22900	22200	26	6700	500	16610	50	1	5150000	1154	7.44	1.19	12	0.01	3009.00	18896.00	23150	20241203	-3.24	17710	20240805	26.48	23150	-3.24	20250220	19610	14.23	20250108	23150	-3.24	20241203	17710	26.48	20240805	0.08	N	065710	500	25 억	81997	N	N	N	N
26	20250225	160626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22450	400	2	1.81	201460700	9054	95.55	22250	22650	21950	28650	15450	22050	22251.02	1.61	-900	23083	22566	22283	21766	21483	22425	21625	26	6600	500	16310	50	1	5150000	1156	7.46	1.19	12	0.18	3009.00	18896.00	23150	20241203	-3.02	17710	20240805	26.76	23150	-3.02	20250220	19610	14.48	20250108	23150	-3.02	20241203	17710	26.76	20240805	0.10	N	065710	500	25 억	82877	N	N	N	N
27	20250225	150628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22500	450	2	2.04	199332500	8959	94.54	22250	22650	21950	28650	15450	22050	22249.41	1.61	-898	23083	22566	22283	21766	21483	22425	21625	26	6600	500	16310	50	1	5150000	1159	7.48	1.19	12	0.17	3009.00	18896.00	23150	20241203	-2.81	17710	20240805	27.05	23150	-2.81	20250220	19610	14.74	20250108	23150	-2.81	20241203	17710	27.05	20240805	0.10	N	065710	500	25 억	82877	N	N	N	N
28	20250225	140626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	100	2	0.45	107718100	4873	51.42	22250	22250	21950	28650	15450	22050	22105.09	1.61	-786	23083	22566	22283	21766	21483	22425	21625	26	6600	500	16310	50	1	5150000	1141	7.36	1.17	12	0.09	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20250220	19610	12.95	20250108	23150	-4.32	20241203	17710	25.07	20240805	0.10	N	065710	500	25 억	82877	N	N	N	N
29	20250225	130628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	100	2	0.45	70359000	3183	33.59	22250	22250	21950	28650	15450	22050	22104.62	1.61	-649	23083	22566	22283	21766	21483	22425	21625	26	6600	500	16310	50	1	5150000	1141	7.36	1.17	12	0.06	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20250220	19610	12.95	20250108	23150	-4.32	20241203	17710	25.07	20240805	0.10	N	065710	500	25 억	82877	N	N	N	N
30	20250225	120624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	100	2	0.45	69517300	3145	33.19	22250	22250	21950	28650	15450	22050	22104.07	1.61	-649	23083	22566	22283	21766	21483	22425	21625	26	6600	500	16310	50	1	5150000	1141	7.36	1.17	12	0.06	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20250220	19610	12.95	20250108	23150	-4.32	20241203	17710	25.07	20240805	0.10	N	065710	500	25 억	82877	N	N	N	N
31	20250225	110626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	150	2	0.68	58623300	2654	28.01	22250	22250	21950	28650	15450	22050	22088.66	1.61	-537	23083	22566	22283	21766	21483	22425	21625	26	6600	500	16310	50	1	5150000	1143	7.38	1.17	12	0.05	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	23150	-4.10	20250220	19610	13.21	20250108	23150	-4.10	20241203	17710	25.35	20240805	0.10	N	065710	500	25 억	82877	N	N	N	N
32	20250225	100624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	100	2	0.45	44118500	2000	21.11	22250	22250	21950	28650	15450	22050	22059.25	1.61	-220	23083	22566	22283	21766	21483	22425	21625	26	6600	500	16310	50	1	5150000	1141	7.36	1.17	12	0.04	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20250220	19610	12.95	20250108	23150	-4.32	20241203	17710	25.07	20240805	0.10	N	065710	500	25 억	82877	N	N	N	N
33	20250225	090629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22050	0	3	0.00	816750	37	0.39	22250	22250	21950	28650	15450	22050	22074.32	1.61	-14	23083	22566	22283	21766	21483	22425	21625	26	6600	500	16310	50	1	5150000	1136	7.33	1.17	12	0.00	3009.00	18896.00	23150	20241203	-4.75	17710	20240805	24.51	23150	-4.75	20250220	19610	12.44	20250108	23150	-4.75	20241203	17710	24.51	20240805	0.10	N	065710	500	25 억	82877	N	N	N	N
34	20250224	160622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22050	-700	5	-3.08	210567950	9469	47.41	22750	22800	22000	29550	15950	22750	22237.61	1.64	-1540	23583	23166	22683	22266	21783	22925	22025	26	6800	500	16830	50	1	5150000	1136	7.33	1.17	12	0.18	3009.00	18896.00	23150	20241203	-4.75	17710	20240805	24.51	23150	-4.75	20250220	19610	12.44	20250108	23150	-4.75	20241203	17710	24.51	20240805	0.09	N	065710	500	25 억	84279	N	N	N	N
35	20250224	150621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	-550	5	-2.42	200997900	9037	45.25	22750	22800	22000	29550	15950	22750	22241.66	1.64	-1513	23583	23166	22683	22266	21783	22925	22025	26	6800	500	16830	50	1	5150000	1143	7.38	1.17	12	0.18	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	23150	-4.10	20250220	19610	13.21	20250108	23150	-4.10	20241203	17710	25.35	20240805	0.09	N	065710	500	25 억	84279	N	N	N	N
36	20250224	140620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22100	-650	5	-2.86	175561400	7887	39.49	22750	22800	22000	29550	15950	22750	22259.59	1.64	-1410	23583	23166	22683	22266	21783	22925	22025	26	6800	500	16830	50	1	5150000	1138	7.34	1.17	12	0.15	3009.00	18896.00	23150	20241203	-4.54	17710	20240805	24.79	23150	-4.54	20250220	19610	12.70	20250108	23150	-4.54	20241203	17710	24.79	20240805	0.09	N	065710	500	25 억	84279	N	N	N	N
37	20250224	130623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	-600	5	-2.64	144433750	6477	32.43	22750	22800	22000	29550	15950	22750	22299.48	1.64	-1471	23583	23166	22683	22266	21783	22925	22025	26	6800	500	16830	50	1	5150000	1141	7.36	1.17	12	0.13	3009.00	18896.00	23150	20241203	-4.32	17710	20240805	25.07	23150	-4.32	20250220	19610	12.95	20250108	23150	-4.32	20241203	17710	25.07	20240805	0.09	N	065710	500	25 억	84279	N	N	N	N
38	20250224	120619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	-550	5	-2.42	105541900	4718	23.62	22750	22800	22150	29550	15950	22750	22370.05	1.64	-1063	23583	23166	22683	22266	21783	22925	22025	26	6800	500	16830	50	1	5150000	1143	7.38	1.17	12	0.09	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	23150	-4.10	20250220	19610	13.21	20250108	23150	-4.10	20241203	17710	25.35	20240805	0.09	N	065710	500	25 억	84279	N	N	N	N
39	20250224	110618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	-550	5	-2.42	84695100	3779	18.92	22750	22800	22150	29550	15950	22750	22412.04	1.64	-861	23583	23166	22683	22266	21783	22925	22025	26	6800	500	16830	50	1	5150000	1143	7.38	1.17	12	0.07	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	23150	-4.10	20250220	19610	13.21	20250108	23150	-4.10	20241203	17710	25.35	20240805	0.09	N	065710	500	25 억	84279	N	N	N	N
40	20250224	100618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	-500	5	-2.20	48294000	2140	10.72	22750	22800	22200	29550	15950	22750	22567.29	1.64	-1021	23583	23166	22683	22266	21783	22925	22025	26	6800	500	16830	50	1	5150000	1146	7.39	1.18	12	0.04	3009.00	18896.00	23150	20241203	-3.89	17710	20240805	25.64	23150	-3.89	20250220	19610	13.46	20250108	23150	-3.89	20241203	17710	25.64	20240805	0.09	N	065710	500	25 억	84279	N	N	N	N
41	20250224	090623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22700	-50	5	-0.22	23636350	1039	5.20	22750	22800	22650	29550	15950	22750	22749.13	1.64	-466	23583	23166	22683	22266	21783	22925	22025	26	6800	500	16830	50	1	5150000	1169	7.54	1.20	12	0.02	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20250220	19610	15.76	20250108	23150	-1.94	20241203	17710	28.18	20240805	0.09	N	065710	500	25 억	84279	N	N	N	N
42	20250221	160617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22750	-250	5	-1.09	453269750	19970	60.55	23000	23100	22200	29900	16100	23000	22697.53	1.71	-3955	23766	23382	22766	22382	21766	23575	22575	26	6900	500	17020	50	1	5150000	1172	7.56	1.20	12	0.39	3009.00	18896.00	23150	20241203	-1.73	17710	20240805	28.46	23150	-1.73	20250220	19610	16.01	20250108	23150	-1.73	20241203	17710	28.46	20240805	0.05	N	065710	500	25 억	88079	N	N	N	N
43	20250221	150620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22850	-150	5	-0.65	423562850	18663	56.59	23000	23100	22200	29900	16100	23000	22695.32	1.71	-3486	23766	23382	22766	22382	21766	23575	22575	26	6900	500	17020	50	1	5150000	1177	7.59	1.21	12	0.36	3009.00	18896.00	23150	20241203	-1.30	17710	20240805	29.02	23150	-1.30	20250220	19610	16.52	20250108	23150	-1.30	20241203	17710	29.02	20240805	0.05	N	065710	500	25 억	88079	N	N	N	N
44	20250221	140619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22800	-200	5	-0.87	349477000	15410	46.72	23000	23100	22200	29900	16100	23000	22678.59	1.71	-3267	23766	23382	22766	22382	21766	23575	22575	26	6900	500	17020	50	1	5150000	1174	7.58	1.21	12	0.30	3009.00	18896.00	23150	20241203	-1.51	17710	20240805	28.74	23150	-1.51	20250220	19610	16.27	20250108	23150	-1.51	20241203	17710	28.74	20240805	0.05	N	065710	500	25 억	88079	N	N	N	N
45	20250221	130618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22700	-300	5	-1.30	313764900	13840	41.96	23000	23100	22200	29900	16100	23000	22670.87	1.71	-2342	23766	23382	22766	22382	21766	23575	22575	26	6900	500	17020	50	1	5150000	1169	7.54	1.20	12	0.27	3009.00	18896.00	23150	20241203	-1.94	17710	20240805	28.18	23150	-1.94	20250220	19610	15.76	20250108	23150	-1.94	20241203	17710	28.18	20240805	0.05	N	065710	500	25 억	88079	N	N	N	N
46	20250221	120619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22600	-400	5	-1.74	281188250	12407	37.62	23000	23100	22200	29900	16100	23000	22663.68	1.71	-1693	23766	23382	22766	22382	21766	23575	22575	26	6900	500	17020	50	1	5150000	1164	7.51	1.20	12	0.24	3009.00	18896.00	23150	20241203	-2.38	17710	20240805	27.61	23150	-2.38	20250220	19610	15.25	20250108	23150	-2.38	20241203	17710	27.61	20240805	0.05	N	065710	500	25 억	88079	N	N	N	N
47	20250221	110616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22550	-450	5	-1.96	221511000	9748	29.56	23000	23100	22450	29900	16100	23000	22723.74	1.71	-913	23766	23382	22766	22382	21766	23575	22575	26	6900	500	17020	50	1	5150000	1161	7.49	1.19	12	0.19	3009.00	18896.00	23150	20241203	-2.59	17710	20240805	27.33	23150	-2.59	20250220	19610	14.99	20250108	23150	-2.59	20241203	17710	27.33	20240805	0.05	N	065710	500	25 억	88079	N	N	N	N
48	20250221	100617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22650	-350	5	-1.52	162080500	7112	21.56	23000	23100	22500	29900	16100	23000	22789.72	1.71	461	23766	23382	22766	22382	21766	23575	22575	26	6900	500	17020	50	1	5150000	1166	7.53	1.20	12	0.14	3009.00	18896.00	23150	20241203	-2.16	17710	20240805	27.89	23150	-2.16	20250220	19610	15.50	20250108	23150	-2.16	20241203	17710	27.89	20240805	0.05	N	065710	500	25 억	88079	N	N	N	N
49	20250221	090618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	23050	50	2	0.22	4161650	181	0.55	23000	23050	22900	29900	16100	23000	22992.54	1.71	-62	23766	23382	22766	22382	21766	23575	22575	26	6900	500	17020	50	1	5150000	1187	7.66	1.22	12	0.00	3009.00	18896.00	23150	20241203	-0.43	17710	20240805	30.15	23150	-0.43	20250220	19610	17.54	20250108	23150	-0.43	20241203	17710	30.15	20240805	0.05	N	065710	500	25 억	88079	N	N	N	N
50	20250220	160615	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23000	800	2	3.60	747475300	32958	73.61	22250	23150	22150	28850	15550	22200	22679.49	1.64	3815	22800	22500	22050	21750	21300	22650	21900	26	6650	500	16420	50	1	5150000	1185	7.64	1.22	12	0.64	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23150	-0.65	20250220	19610	17.29	20250108	23150	-0.65	20241203	17710	29.87	20240805	0.06	N	065710	500	25 억	84315	N	N	N	N
51	20250220	150616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	23000	800	2	3.60	677893200	29940	66.87	22250	23100	22150	28850	15550	22200	22641.72	1.64	4003	22800	22500	22050	21750	21300	22650	21900	26	6650	500	16420	50	1	5150000	1185	7.64	1.22	12	0.58	3009.00	18896.00	23150	20241203	-0.65	17710	20240805	29.87	23100	-0.43	20250220	19610	17.29	20250108	23150	-0.65	20241203	17710	29.87	20240805	0.06	N	065710	500	25 억	84315	N	N	N	N
52	20250220	140617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22600	400	2	1.80	376386900	16763	37.44	22250	22750	22150	28850	15550	22200	22453.43	1.64	3523	22800	22500	22050	21750	21300	22650	21900	26	6650	500	16420	50	1	5150000	1164	7.51	1.20	12	0.33	3009.00	18896.00	23150	20241203	-2.38	17710	20240805	27.61	22750	-0.66	20250220	19610	15.25	20250108	23150	-2.38	20241203	17710	27.61	20240805	0.06	N	065710	500	25 억	84315	N	N	N	N
53	20250220	130614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22600	400	2	1.80	351059850	15643	34.94	22250	22750	22150	28850	15550	22200	22441.98	1.64	3009	22800	22500	22050	21750	21300	22650	21900	26	6650	500	16420	50	1	5150000	1164	7.51	1.20	12	0.30	3009.00	18896.00	23150	20241203	-2.38	17710	20240805	27.61	22750	-0.66	20250220	19610	15.25	20250108	23150	-2.38	20241203	17710	27.61	20240805	0.06	N	065710	500	25 억	84315	N	N	N	N
54	20250220	120615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22400	200	2	0.90	201740950	9036	20.18	22250	22500	22150	28850	15550	22200	22326.36	1.64	-467	22800	22500	22050	21750	21300	22650	21900	26	6650	500	16420	50	1	5150000	1154	7.44	1.19	12	0.18	3009.00	18896.00	23150	20241203	-3.24	17710	20240805	26.48	22500	-0.44	20250220	19610	14.23	20250108	23150	-3.24	20241203	17710	26.48	20240805	0.06	N	065710	500	25 억	84315	N	N	N	N
55	20250220	110615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22400	200	2	0.90	166515600	7465	16.67	22250	22450	22150	28850	15550	22200	22306.18	1.64	-597	22800	22500	22050	21750	21300	22650	21900	26	6650	500	16420	50	1	5150000	1154	7.44	1.19	12	0.14	3009.00	18896.00	23150	20241203	-3.24	17710	20240805	26.48	22450	-0.22	20250220	19610	14.23	20250108	23150	-3.24	20241203	17710	26.48	20240805	0.06	N	065710	500	25 억	84315	N	N	N	N
56	20250220	100614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	50	2	0.23	69862050	3142	7.02	22250	22350	22150	28850	15550	22200	22234.90	1.64	-824	22800	22500	22050	21750	21300	22650	21900	26	6650	500	16420	50	1	5150000	1146	7.39	1.18	12	0.06	3009.00	18896.00	23150	20241203	-3.89	17710	20240805	25.64	22400	-0.67	20250218	19610	13.46	20250108	23150	-3.89	20241203	17710	25.64	20240805	0.06	N	065710	500	25 억	84315	N	N	N	N
57	20250220	090618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22350	150	2	0.68	9336650	419	0.94	22250	22350	22250	28850	15550	22200	22283.17	1.64	-64	22800	22500	22050	21750	21300	22650	21900	26	6650	500	16420	50	1	5150000	1151	7.43	1.18	12	0.01	3009.00	18896.00	23150	20241203	-3.46	17710	20240805	26.20	22400	-0.22	20250218	19610	13.97	20250108	23150	-3.46	20241203	17710	26.20	20240805	0.06	N	065710	500	25 억	84315	N	N	N	N
58	20250219	160613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	650	2	3.02	979557700	44764	54.56	21600	22350	21600	28000	15100	21550	21882.63	1.57	2645	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1143	7.38	1.17	12	0.87	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	22400	-0.89	20250218	19610	13.21	20250108	23150	-4.10	20241203	17710	25.35	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
59	20250219	150614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22100	550	2	2.55	876965050	40148	48.93	21600	22150	21600	28000	15100	21550	21843.31	1.57	2022	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1138	7.34	1.17	12	0.78	3009.00	18896.00	23150	20241203	-4.54	17710	20240805	24.79	22400	-1.34	20250218	19610	12.70	20250108	23150	-4.54	20241203	17710	24.79	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
60	20250219	140611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21900	350	2	1.62	506421800	23304	28.40	21600	21900	21600	28000	15100	21550	21731.11	1.57	2048	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1128	7.28	1.16	12	0.45	3009.00	18896.00	23150	20241203	-5.40	17710	20240805	23.66	22400	-2.23	20250218	19610	11.68	20250108	23150	-5.40	20241203	17710	23.66	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
61	20250219	130613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21650	100	2	0.46	379822350	17491	21.32	21600	21900	21600	28000	15100	21550	21715.30	1.57	1266	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1115	7.20	1.15	12	0.34	3009.00	18896.00	23150	20241203	-6.48	17710	20240805	22.25	22400	-3.35	20250218	19610	10.40	20250108	23150	-6.48	20241203	17710	22.25	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
62	20250219	120612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21650	100	2	0.46	352482550	16229	19.78	21600	21900	21600	28000	15100	21550	21719.30	1.57	1341	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1115	7.20	1.15	12	0.32	3009.00	18896.00	23150	20241203	-6.48	17710	20240805	22.25	22400	-3.35	20250218	19610	10.40	20250108	23150	-6.48	20241203	17710	22.25	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
63	20250219	110613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21700	150	2	0.70	246249950	11330	13.81	21600	21900	21600	28000	15100	21550	21734.33	1.57	1208	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1118	7.21	1.15	12	0.22	3009.00	18896.00	23150	20241203	-6.26	17710	20240805	22.53	22400	-3.12	20250218	19610	10.66	20250108	23150	-6.26	20241203	17710	22.53	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
64	20250219	100612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21800	250	2	1.16	209981000	9666	11.78	21600	21900	21600	28000	15100	21550	21723.67	1.57	1023	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1123	7.24	1.15	12	0.19	3009.00	18896.00	23150	20241203	-5.83	17710	20240805	23.09	22400	-2.68	20250218	19610	11.17	20250108	23150	-5.83	20241203	17710	23.09	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
65	20250219	090614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21800	250	2	1.16	44691750	2057	2.51	21600	21900	21600	28000	15100	21550	21726.67	1.57	-99	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1123	7.24	1.15	12	0.04	3009.00	18896.00	23150	20241203	-5.83	17710	20240805	23.09	22400	-2.68	20250218	19610	11.17	20250108	23150	-5.83	20241203	17710	23.09	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
66	20250218	160611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21550	1250	2	6.16	1729135500	82003	1677.30	20400	22400	20200	26350	14250	20300	21085.33	1.48	4323	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1110	7.16	1.14	12	1.59	3009.00	18896.00	23150	20241203	-6.91	17710	20240805	21.68	22400	-3.79	20250218	19610	9.89	20250108	23150	-6.91	20241203	17710	21.68	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
67	20250218	150612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21450	1150	2	5.67	1662370350	78905	1613.93	20400	22400	20200	26350	14250	20300	21068.00	1.48	4430	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1105	7.13	1.14	12	1.53	3009.00	18896.00	23150	20241203	-7.34	17710	20240805	21.12	22400	-4.24	20250218	19610	9.38	20250108	23150	-7.34	20241203	17710	21.12	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
68	20250218	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21400	1100	2	5.42	1266084500	60403	1235.49	20400	22400	20200	26350	14250	20300	20960.62	1.48	1978	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1102	7.11	1.13	12	1.17	3009.00	18896.00	23150	20241203	-7.56	17710	20240805	20.84	22400	-4.46	20250218	19610	9.13	20250108	23150	-7.56	20241203	17710	20.84	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
69	20250218	130610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	-100	5	-0.49	21515850	1064	21.76	20400	20400	20200	26350	14250	20300	20221.66	1.48	15	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
70	20250218	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-50	5	-0.25	18222250	901	18.43	20400	20400	20200	26350	14250	20300	20224.47	1.48	-7	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
71	20250218	110610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-50	5	-0.25	17938750	887	18.14	20400	20400	20200	26350	14250	20300	20224.07	1.48	-7	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
72	20250218	100610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-50	5	-0.25	3381500	167	3.42	20400	20400	20200	26350	14250	20300	20248.50	1.48	-2	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
73	20250218	090612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	50	2	0.25	142100	7	0.14	20400	20400	20200	26350	14250	20300	20300.00	1.48	-5	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.00	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
74	20250217	160611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	50	2	0.25	99078950	4889	176.37	20300	20350	20200	26300	14200	20250	20265.69	1.49	606	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.09	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
75	20250217	150609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	0	3	0.00	97499550	4811	173.56	20300	20350	20200	26300	14200	20250	20265.96	1.49	630	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1043	6.73	1.07	12	0.09	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
76	20250217	140609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	0	3	0.00	88840700	4383	158.12	20300	20350	20200	26300	14200	20250	20269.38	1.49	630	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1043	6.73	1.07	12	0.09	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
77	20250217	130611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	0	3	0.00	83775200	4133	149.10	20300	20350	20200	26300	14200	20250	20269.83	1.49	630	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1043	6.73	1.07	12	0.08	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
78	20250217	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	50	2	0.25	82273200	4059	146.43	20300	20350	20200	26300	14200	20250	20269.33	1.49	630	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.08	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
79	20250217	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	50	2	0.25	74092300	3656	131.89	20300	20350	20200	26300	14200	20250	20265.95	1.49	658	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.07	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
80	20250217	100608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	50	2	0.25	34725700	1712	61.76	20300	20350	20200	26300	14200	20250	20283.70	1.49	661	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
81	20250217	090610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	50	2	0.25	4292950	212	7.65	20300	20300	20200	26300	14200	20250	20249.76	1.49	196	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
82	20250214	160607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-50	5	-0.25	56288200	2772	102.10	20400	20450	20100	26350	14250	20300	20305.99	1.49	124	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
83	20250214	150605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-50	5	-0.25	53973600	2658	97.90	20400	20450	20100	26350	14250	20300	20306.09	1.49	105	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
84	20250214	140606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-50	5	-0.25	53852100	2652	97.68	20400	20450	20100	26350	14250	20300	20306.22	1.49	103	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
85	20250214	130609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	0	3	0.00	35938850	1766	65.05	20400	20450	20250	26350	14250	20300	20350.42	1.49	-48	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
86	20250214	120606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	0	3	0.00	35715800	1755	64.64	20400	20450	20250	26350	14250	20300	20350.88	1.49	-48	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
87	20250214	110604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	50	2	0.25	23650400	1161	42.76	20400	20450	20250	26350	14250	20300	20370.71	1.49	-106	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.02	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
88	20250214	100605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20400	100	2	0.49	20861050	1024	37.72	20400	20450	20250	26350	14250	20300	20372.12	1.49	-128	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1051	6.78	1.08	12	0.02	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
89	20250214	090608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	0	3	0.00	791850	39	1.44	20400	20400	20250	26350	14250	20300	20303.85	1.49	-33	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
90	20250213	160601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	0	3	0.00	55111350	2715	94.34	20250	20400	20150	26350	14250	20300	20298.84	1.50	-308	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
91	20250213	150601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	0	3	0.00	53287350	2625	91.21	20250	20400	20150	26350	14250	20300	20299.94	1.50	-249	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
92	20250213	140600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-50	5	-0.25	37976900	1869	64.94	20250	20400	20150	26350	14250	20300	20319.37	1.50	-186	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.04	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
93	20250213	130600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	50	2	0.25	29776950	1465	50.90	20250	20400	20150	26350	14250	20300	20325.56	1.50	-187	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.03	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
94	20250213	120601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	50	2	0.25	26785500	1318	45.80	20250	20400	20150	26350	14250	20300	20322.84	1.50	-178	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.03	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
95	20250213	110558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	50	2	0.25	20881950	1028	35.72	20250	20400	20150	26350	14250	20300	20313.18	1.50	-208	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.02	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
96	20250213	100602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	0	3	0.00	4600200	227	7.89	20250	20300	20150	26350	14250	20300	20265.20	1.50	-128	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
97	20250213	090558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	0	3	0.00	403550	20	0.69	20250	20300	20150	26350	14250	20300	20177.50	1.50	-15	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
98	20250212	160557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	100	2	0.50	57712050	2846	156.55	20300	20350	20200	26250	14150	20200	20278.30	1.49	547	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1045	6.75	1.07	12	0.06	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
99	20250212	150557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	100	2	0.50	53223800	2625	144.39	20300	20350	20200	26250	14150	20200	20275.73	1.49	539	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
100	20250212	140557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	100	2	0.50	52228750	2576	141.69	20300	20350	20200	26250	14150	20200	20275.14	1.49	523	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
101	20250212	130559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20300	100	2	0.50	48757550	2405	132.29	20300	20350	20200	26250	14150	20200	20273.41	1.49	508	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
102	20250212	120557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	150	2	0.74	42098450	2077	114.25	20300	20350	20200	26250	14150	20200	20268.87	1.49	450	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1048	6.76	1.08	12	0.04	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
103	20250212	110555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	50	2	0.25	39170000	1933	106.33	20300	20350	20200	26250	14150	20200	20263.84	1.49	421	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.04	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
104	20250212	100556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	50	2	0.25	3802250	188	10.34	20300	20300	20200	26250	14150	20200	20224.73	1.49	-53	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
105	20250212	090600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	50	2	0.25	1295750	64	3.52	20300	20300	20200	26250	14150	20200	20246.09	1.49	-55	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
106	20250211	160558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	100	2	0.50	23995200	1187	200.85	20300	20300	20050	26100	14100	20100	20215.00	1.50	-407	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
107	20250211	150557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	100	2	0.50	23086700	1142	193.23	20300	20300	20050	26100	14100	20100	20216.02	1.50	-399	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
108	20250211	140558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	100	2	0.50	22541700	1115	188.66	20300	20300	20050	26100	14100	20100	20216.77	1.50	-383	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
109	20250211	130556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	100	2	0.50	20157850	997	168.70	20300	20300	20050	26100	14100	20100	20218.51	1.50	-296	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
110	20250211	120556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	100	2	0.50	18807400	930	157.36	20300	20300	20050	26100	14100	20100	20223.01	1.50	-296	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
111	20250211	110557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	150	2	0.75	15615450	772	130.63	20300	20300	20050	26100	14100	20100	20227.27	1.50	-165	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1043	6.73	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
112	20250211	100557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	150	2	0.75	13411700	663	112.18	20300	20300	20050	26100	14100	20100	20228.81	1.50	-174	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1043	6.73	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
113	20250211	090600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	150	2	0.75	222150	11	1.86	20300	20300	20150	26100	14100	20100	20195.45	1.50	-9	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
114	20250210	160554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	-100	5	-0.50	11927100	591	20.26	20300	20300	20100	26250	14150	20200	20181.22	1.50	-173	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1035	6.68	1.06	12	0.01	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
115	20250210	150554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	-50	5	-0.25	11907000	590	20.23	20300	20300	20150	26250	14150	20200	20181.36	1.50	-173	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1038	6.70	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
116	20250210	140553	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	0	3	0.00	8702050	431	14.78	20300	20300	20150	26250	14150	20200	20190.37	1.50	-84	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1040	6.71	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
117	20250210	130554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	-50	5	-0.25	8621350	427	14.64	20300	20300	20150	26250	14150	20200	20190.52	1.50	-85	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1038	6.70	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
118	20250210	120552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	0	3	0.00	8117450	402	13.78	20300	20300	20150	26250	14150	20200	20192.66	1.50	-85	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1040	6.71	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
119	20250210	110550	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	0	3	0.00	6404500	317	10.87	20300	20300	20150	26250	14150	20200	20203.47	1.50	-85	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1040	6.71	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
120	20250210	100549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	50	2	0.25	3658900	181	6.21	20300	20300	20150	26250	14150	20200	20214.92	1.50	-84	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
121	20250210	090547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	50	2	0.25	587650	29	0.99	20300	20300	20150	26250	14150	20200	20263.79	1.50	-11	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
122	20250207	160544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	50	2	0.25	53244830	2652	123.69	20150	20250	19990	26150	14150	20150	20077.24	1.50	-102	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1040	6.71	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
123	20250207	150546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	50	2	0.25	49556030	2469	115.16	20150	20250	19990	26150	14150	20150	20071.30	1.50	-116	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1040	6.71	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
124	20250207	140544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	50	2	0.25	43017230	2145	100.05	20150	20200	19990	26150	14150	20150	20054.65	1.50	-62	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1040	6.71	1.07	12	0.04	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
125	20250207	130544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	-50	5	-0.25	35100830	1752	81.72	20150	20200	19990	26150	14150	20150	20034.72	1.50	-39	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
126	20250207	120544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	0	3	0.00	33894580	1692	78.92	20150	20200	19990	26150	14150	20150	20032.26	1.50	-39	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1038	6.70	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
127	20250207	110543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19990	-160	5	-0.79	28390360	1418	66.14	20150	20200	19990	26150	14150	20150	20021.41	1.50	-41	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	10	1	5150000	1029	6.64	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.65	17710	20240805	12.87	21100	-5.26	20250106	19610	1.94	20250108	23150	-13.65	20241203	17710	12.87	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
128	20250207	100544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	-50	5	-0.25	9678500	483	22.53	20150	20200	20000	26150	14150	20150	20038.30	1.50	-23	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.01	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
129	20250207	090547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20200	50	2	0.25	300750	15	0.70	20150	20200	20000	26150	14150	20150	20050.00	1.50	-6	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1040	6.71	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
130	20250206	160530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	0	3	0.00	42996000	2144	71.28	20300	20300	20000	26150	14150	20150	20054.10	1.49	658	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1038	6.70	1.07	12	0.04	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
131	20250206	150533	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20050	-100	5	-0.50	36025050	1797	59.74	20300	20300	20000	26150	14150	20150	20047.33	1.49	646	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1033	6.66	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
132	20250206	140535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	-50	5	-0.25	34840300	1738	57.78	20300	20300	20000	26150	14150	20150	20046.20	1.49	641	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
133	20250206	130532	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20000	-150	5	-0.74	33497100	1671	55.55	20300	20300	20000	26150	14150	20150	20046.14	1.49	621	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1030	6.65	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
134	20250206	120530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	-50	5	-0.25	17366600	865	28.76	20300	20300	20000	26150	14150	20150	20076.99	1.49	70	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
135	20250206	110525	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	0	3	0.00	15835950	789	26.23	20300	20300	20000	26150	14150	20150	20070.91	1.49	53	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1038	6.70	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
136	20250206	100528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	-50	5	-0.25	6548950	326	10.84	20300	20300	20000	26150	14150	20150	20088.80	1.49	8	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.01	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
137	20250206	090534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	0	3	0.00	951900	47	1.56	20300	20300	20150	26150	14150	20150	20253.19	1.49	-6	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1038	6.70	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
138	20250205	160526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	150	2	0.75	60334090	3008	177.25	20200	20200	19990	26000	14000	20000	20057.88	1.46	317	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1038	6.70	1.07	12	0.06	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
139	20250205	150528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20050	50	2	0.25	55467090	2766	162.99	20200	20200	19990	26000	14000	20000	20053.18	1.46	215	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1033	6.66	1.06	12	0.05	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
140	20250205	140528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	100	2	0.50	45985190	2294	135.18	20200	20200	19990	26000	14000	20000	20045.85	1.46	66	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1035	6.68	1.06	12	0.04	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
141	20250205	130528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20050	50	2	0.25	36828290	1838	108.31	20200	20200	19990	26000	14000	20000	20037.15	1.46	79	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1033	6.66	1.06	12	0.04	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
142	20250205	120528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	100	2	0.50	24822940	1240	73.07	20200	20200	19990	26000	14000	20000	20018.50	1.46	-203	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1035	6.68	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
143	20250205	110527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19990	-10	5	-0.05	18576920	928	54.68	20200	20200	19990	26000	14000	20000	20018.23	1.46	-157	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	10	1	5150000	1029	6.64	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.65	17710	20240805	12.87	21100	-5.26	20250106	19610	1.94	20250108	23150	-13.65	20241203	17710	12.87	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
144	20250205	100531	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20000	0	3	0.00	12014550	600	35.36	20200	20200	20000	26000	14000	20000	20024.25	1.46	-38	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1030	6.65	1.06	12	0.01	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
145	20250205	090535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	100	2	0.50	504150	25	1.47	20200	20200	20100	26000	14000	20000	20166.00	1.46	9	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1035	6.68	1.06	12	0.00	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
146	20250204	160522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20000	60	2	0.30	34076500	1697	45.41	19920	20200	19920	25900	13960	19940	20080.44	1.46	290	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1030	6.65	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
147	20250204	150522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20000	60	2	0.30	30776500	1532	41.00	19920	20200	19920	25900	13960	19940	20089.10	1.46	281	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1030	6.65	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
148	20250204	140521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20050	110	2	0.55	27976000	1392	37.25	19920	20200	19920	25900	13960	19940	20097.70	1.46	256	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1033	6.66	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
149	20250204	130523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	160	2	0.80	25390350	1263	33.80	19920	20200	19920	25900	13960	19940	20103.21	1.46	203	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1035	6.68	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
150	20250204	120527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20100	160	2	0.80	24928250	1240	33.18	19920	20200	19920	25900	13960	19940	20103.43	1.46	197	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1035	6.68	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
151	20250204	110516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20050	110	2	0.55	18680650	929	24.86	19920	20200	19920	25900	13960	19940	20108.34	1.46	156	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1033	6.66	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
152	20250204	100521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	210	2	1.05	12858300	639	17.10	19920	20200	19920	25900	13960	19940	20122.54	1.46	12	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1038	6.70	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
153	20250204	090520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20050	110	2	0.55	1236200	62	1.66	19920	20100	19920	25900	13960	19940	19938.71	1.46	-3	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1033	6.66	1.06	12	0.00	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History