KissMeData/024850/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-90	5	-3.10	1978354185	699316	33.10	2915	2930	2780	3775	2035	2905	2828.97	1.59	-85060	3195	3050	2960	2815	2725	3122	2887	722	870	500	2030	5	1	144304123	4062	-255.91	3.28	12	0.48	-11.00	858.00	7110	20240328	-60.41	2205	20241226	27.66	3190	-11.76	20250219	2355	19.53	20250207	7110	-60.41	20240328	2205	27.66	20241226	0.03	N	024850	500	721 억	2289390	N	N	0	N	N
3	20250228	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-85	5	-2.93	1837580605	649285	30.73	2915	2930	2780	3775	2035	2905	2830.15	1.59	-92283	3195	3050	2960	2815	2725	3122	2887	722	870	500	2030	5	1	144304123	4069	-256.36	3.29	12	0.45	-11.00	858.00	7110	20240328	-60.34	2205	20241226	27.89	3190	-11.60	20250219	2355	19.75	20250207	7110	-60.34	20240328	2205	27.89	20241226	0.03	N	024850	500	721 억	2289390	N	N	0	N	N
4	20250228	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-60	5	-2.07	1593202690	562464	26.62	2915	2930	2780	3775	2035	2905	2832.53	1.59	-90631	3195	3050	2960	2815	2725	3122	2887	722	870	500	2030	5	1	144304123	4105	-258.64	3.32	12	0.39	-11.00	858.00	7110	20240328	-59.99	2205	20241226	29.02	3190	-10.82	20250219	2355	20.81	20250207	7110	-59.99	20240328	2205	29.02	20241226	0.03	N	024850	500	721 억	2289390	N	N	0	N	N
5	20250228	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-110	5	-3.79	1443523635	509170	24.10	2915	2930	2780	3775	2035	2905	2835.04	1.59	-97111	3195	3050	2960	2815	2725	3122	2887	722	870	500	2030	5	1	144304123	4033	-254.09	3.26	12	0.35	-11.00	858.00	7110	20240328	-60.69	2205	20241226	26.76	3190	-12.38	20250219	2355	18.68	20250207	7110	-60.69	20240328	2205	26.76	20241226	0.03	N	024850	500	721 억	2289390	N	N	0	N	N
6	20250228	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-110	5	-3.79	1327458610	467616	22.13	2915	2930	2785	3775	2035	2905	2838.77	1.59	-86814	3195	3050	2960	2815	2725	3122	2887	722	870	500	2030	5	1	144304123	4033	-254.09	3.26	12	0.32	-11.00	858.00	7110	20240328	-60.69	2205	20241226	26.76	3190	-12.38	20250219	2355	18.68	20250207	7110	-60.69	20240328	2205	26.76	20241226	0.03	N	024850	500	721 억	2289390	N	N	0	N	N
7	20250228	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-90	5	-3.10	1119165310	393261	18.61	2915	2930	2800	3775	2035	2905	2845.84	1.59	-46400	3195	3050	2960	2815	2725	3122	2887	722	870	500	2030	5	1	144304123	4062	-255.91	3.28	12	0.27	-11.00	858.00	7110	20240328	-60.41	2205	20241226	27.66	3190	-11.76	20250219	2355	19.53	20250207	7110	-60.41	20240328	2205	27.66	20241226	0.03	N	024850	500	721 억	2289390	N	N	0	N	N
8	20250228	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-75	5	-2.58	764818745	267475	12.66	2915	2930	2810	3775	2035	2905	2859.39	1.59	-18424	3195	3050	2960	2815	2725	3122	2887	722	870	500	2030	5	1	144304123	4084	-257.27	3.30	12	0.19	-11.00	858.00	7110	20240328	-60.20	2205	20241226	28.34	3190	-11.29	20250219	2355	20.17	20250207	7110	-60.20	20240328	2205	28.34	20241226	0.03	N	024850	500	721 억	2289390	N	N	0	N	N
9	20250228	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-15	5	-0.52	164197240	56574	2.68	2915	2930	2870	3775	2035	2905	2902.34	1.59	-5913	3195	3050	2960	2815	2725	3122	2887	722	870	500	2030	5	1	144304123	4170	-262.73	3.37	12	0.04	-11.00	858.00	7110	20240328	-59.35	2205	20241226	31.07	3190	-9.40	20250219	2355	22.72	20250207	7110	-59.35	20240328	2205	31.07	20241226	0.03	N	024850	500	721 억	2289390	N	N	0	N	N
10	20250227	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	40	2	1.40	6258547635	2107634	360.35	2870	3105	2870	3720	2010	2865	2969.50	1.74	-274934	3095	2980	2900	2785	2705	2940	2745	722	855	500	2000	5	1	144304123	4192	-264.09	3.39	12	1.46	-11.00	858.00	7110	20240328	-59.14	2205	20241226	31.75	3190	-8.93	20250219	2355	23.35	20250207	7110	-59.14	20240328	2205	31.75	20241226	0.03	N	024850	500	721 억	2514451	N	N	0	N	N
11	20250227	150359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	40	2	1.40	5990190570	2015071	344.53	2870	3105	2870	3720	2010	2865	2972.69	1.74	-283233	3095	2980	2900	2785	2705	2940	2745	722	855	500	2000	5	1	144304123	4192	-264.09	3.39	12	1.40	-11.00	858.00	7110	20240328	-59.14	2205	20241226	31.75	3190	-8.93	20250219	2355	23.35	20250207	7110	-59.14	20240328	2205	31.75	20241226	0.03	N	024850	500	721 억	2514451	N	N	0	N	N
12	20250227	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	60	2	2.09	5481413755	1840010	314.60	2870	3105	2870	3720	2010	2865	2979.01	1.74	-275806	3095	2980	2900	2785	2705	2940	2745	722	855	500	2000	5	1	144304123	4221	-265.91	3.41	12	1.28	-11.00	858.00	7110	20240328	-58.86	2205	20241226	32.65	3190	-8.31	20250219	2355	24.20	20250207	7110	-58.86	20240328	2205	32.65	20241226	0.03	N	024850	500	721 억	2514451	N	N	0	N	N
13	20250227	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	50	2	1.75	5196125745	1742091	297.85	2870	3105	2870	3720	2010	2865	2982.69	1.74	-253161	3095	2980	2900	2785	2705	2940	2745	722	855	500	2000	5	1	144304123	4206	-265.00	3.40	12	1.21	-11.00	858.00	7110	20240328	-59.00	2205	20241226	32.20	3190	-8.62	20250219	2355	23.78	20250207	7110	-59.00	20240328	2205	32.20	20241226	0.03	N	024850	500	721 억	2514451	N	N	0	N	N
14	20250227	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	60	2	2.09	4702352185	1573179	268.98	2870	3105	2870	3720	2010	2865	2989.08	1.74	-203153	3095	2980	2900	2785	2705	2940	2745	722	855	500	2000	5	1	144304123	4221	-265.91	3.41	12	1.09	-11.00	858.00	7110	20240328	-58.86	2205	20241226	32.65	3190	-8.31	20250219	2355	24.20	20250207	7110	-58.86	20240328	2205	32.65	20241226	0.03	N	024850	500	721 억	2514451	N	N	0	N	N
15	20250227	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	40	2	1.40	4277896895	1427857	244.13	2870	3105	2870	3720	2010	2865	2996.03	1.74	-176005	3095	2980	2900	2785	2705	2940	2745	722	855	500	2000	5	1	144304123	4192	-264.09	3.39	12	0.99	-11.00	858.00	7110	20240328	-59.14	2205	20241226	31.75	3190	-8.93	20250219	2355	23.35	20250207	7110	-59.14	20240328	2205	31.75	20241226	0.03	N	024850	500	721 억	2514451	N	N	0	N	N
16	20250227	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	105	2	3.66	2995974260	989718	169.22	2870	3105	2870	3720	2010	2865	3027.10	1.74	-130856	3095	2980	2900	2785	2705	2940	2745	722	855	500	2000	5	1	144304123	4286	-270.00	3.46	12	0.69	-11.00	858.00	7110	20240328	-58.23	2205	20241226	34.69	3190	-6.90	20250219	2355	26.11	20250207	7110	-58.23	20240328	2205	34.69	20241226	0.03	N	024850	500	721 억	2514451	N	N	0	N	N
17	20250227	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	70	2	2.44	43608760	15006	2.57	2870	2945	2870	3720	2010	2865	2906.09	1.74	-3957	3095	2980	2900	2785	2705	2940	2745	722	855	500	2000	5	1	144304123	4235	-266.82	3.42	12	0.01	-11.00	858.00	7110	20240328	-58.72	2205	20241226	33.11	3190	-7.99	20250219	2355	24.63	20250207	7110	-58.72	20240328	2205	33.11	20241226	0.03	N	024850	500	721 억	2514451	N	N	0	N	N
18	20250226	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-125	5	-4.18	1689743010	579766	109.38	2990	3015	2820	3885	2095	2990	2914.57	1.79	-72078	3093	3041	2998	2946	2903	3020	2925	722	895	500	2090	5	1	144304123	4134	-260.45	3.34	12	0.40	-11.00	858.00	7110	20240328	-59.70	2205	20241226	29.93	3190	-10.19	20250219	2355	21.66	20250207	7110	-59.70	20240328	2205	29.93	20241226	0.03	N	024850	500	721 억	2586539	N	N	0	N	N
19	20250226	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-110	5	-3.68	1515868210	518983	97.91	2990	3015	2820	3885	2095	2990	2920.84	1.79	-70811	3093	3041	2998	2946	2903	3020	2925	722	895	500	2090	5	1	144304123	4156	-261.82	3.36	12	0.36	-11.00	858.00	7110	20240328	-59.49	2205	20241226	30.61	3190	-9.72	20250219	2355	22.29	20250207	7110	-59.49	20240328	2205	30.61	20241226	0.03	N	024850	500	721 억	2586539	N	N	0	N	N
20	20250226	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-110	5	-3.68	1307069235	446484	84.23	2990	3015	2820	3885	2095	2990	2927.47	1.79	-55284	3093	3041	2998	2946	2903	3020	2925	722	895	500	2090	5	1	144304123	4156	-261.82	3.36	12	0.31	-11.00	858.00	7110	20240328	-59.49	2205	20241226	30.61	3190	-9.72	20250219	2355	22.29	20250207	7110	-59.49	20240328	2205	30.61	20241226	0.03	N	024850	500	721 억	2586539	N	N	0	N	N
21	20250226	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-85	5	-2.84	981361545	333660	62.95	2990	3015	2885	3885	2095	2990	2941.20	1.79	-61227	3093	3041	2998	2946	2903	3020	2925	722	895	500	2090	5	1	144304123	4192	-264.09	3.39	12	0.23	-11.00	858.00	7110	20240328	-59.14	2205	20241226	31.75	3190	-8.93	20250219	2355	23.35	20250207	7110	-59.14	20240328	2205	31.75	20241226	0.03	N	024850	500	721 억	2586539	N	N	0	N	N
22	20250226	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-50	5	-1.67	653813740	221056	41.70	2990	3015	2915	3885	2095	2990	2957.68	1.79	-71349	3093	3041	2998	2946	2903	3020	2925	722	895	500	2090	5	1	144304123	4243	-267.27	3.43	12	0.15	-11.00	858.00	7110	20240328	-58.65	2205	20241226	33.33	3190	-7.84	20250219	2355	24.84	20250207	7110	-58.65	20240328	2205	33.33	20241226	0.03	N	024850	500	721 억	2586539	N	N	0	N	N
23	20250226	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-10	5	-0.33	445258815	150222	28.34	2990	3015	2940	3885	2095	2990	2964.01	1.79	-49554	3093	3041	2998	2946	2903	3020	2925	722	895	500	2090	5	1	144304123	4300	-270.91	3.47	12	0.10	-11.00	858.00	7110	20240328	-58.09	2205	20241226	35.15	3190	-6.58	20250219	2355	26.54	20250207	7110	-58.09	20240328	2205	35.15	20241226	0.03	N	024850	500	721 억	2586539	N	N	0	N	N
24	20250226	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-35	5	-1.17	370172395	124861	23.56	2990	3015	2940	3885	2095	2990	2964.68	1.79	-47697	3093	3041	2998	2946	2903	3020	2925	722	895	500	2090	5	1	144304123	4264	-268.64	3.44	12	0.09	-11.00	858.00	7110	20240328	-58.44	2205	20241226	34.01	3190	-7.37	20250219	2355	25.48	20250207	7110	-58.44	20240328	2205	34.01	20241226	0.03	N	024850	500	721 억	2586539	N	N	0	N	N
25	20250226	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-10	5	-0.33	22590630	7575	1.43	2990	3015	2965	3885	2095	2990	2982.26	1.79	-6631	3093	3041	2998	2946	2903	3020	2925	722	895	500	2090	5	1	144304123	4300	-270.91	3.47	12	0.01	-11.00	858.00	7110	20240328	-58.09	2205	20241226	35.15	3190	-6.58	20250219	2355	26.54	20250207	7110	-58.09	20240328	2205	35.15	20241226	0.03	N	024850	500	721 억	2586539	N	N	0	N	N
26	20250225	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-70	5	-2.29	1584958730	527355	74.86	3020	3050	2955	3975	2145	3060	3005.50	1.86	-101153	3246	3152	3016	2922	2786	3200	2970	722	915	500	2140	5	1	144304123	4315	-271.82	3.48	12	0.37	-11.00	858.00	7110	20240328	-57.95	2205	20241226	35.60	3190	-6.27	20250219	2355	26.96	20250207	7110	-57.95	20240328	2205	35.60	20241226	0.03	N	024850	500	721 억	2685630	N	N	0	N	N
27	20250225	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-65	5	-2.12	1471528410	489390	69.47	3020	3050	2955	3975	2145	3060	3006.86	1.86	-103712	3246	3152	3016	2922	2786	3200	2970	722	915	500	2140	5	1	144304123	4322	-272.27	3.49	12	0.34	-11.00	858.00	7110	20240328	-57.88	2205	20241226	35.83	3190	-6.11	20250219	2355	27.18	20250207	7110	-57.88	20240328	2205	35.83	20241226	0.03	N	024850	500	721 억	2685630	N	N	0	N	N
28	20250225	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-50	5	-1.63	1237998885	411440	58.40	3020	3050	2955	3975	2145	3060	3008.94	1.86	-100861	3246	3152	3016	2922	2786	3200	2970	722	915	500	2140	5	1	144304123	4344	-273.64	3.51	12	0.29	-11.00	858.00	7110	20240328	-57.67	2205	20241226	36.51	3190	-5.64	20250219	2355	27.81	20250207	7110	-57.67	20240328	2205	36.51	20241226	0.03	N	024850	500	721 억	2685630	N	N	0	N	N
29	20250225	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-40	5	-1.31	1118385705	371709	52.76	3020	3050	2955	3975	2145	3060	3008.77	1.86	-105081	3246	3152	3016	2922	2786	3200	2970	722	915	500	2140	5	1	144304123	4358	-274.55	3.52	12	0.26	-11.00	858.00	7110	20240328	-57.52	2205	20241226	36.96	3190	-5.33	20250219	2355	28.24	20250207	7110	-57.52	20240328	2205	36.96	20241226	0.03	N	024850	500	721 억	2685630	N	N	0	N	N
30	20250225	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-45	5	-1.47	969891175	322426	45.77	3020	3050	2955	3975	2145	3060	3008.10	1.86	-95417	3246	3152	3016	2922	2786	3200	2970	722	915	500	2140	5	1	144304123	4351	-274.09	3.51	12	0.22	-11.00	858.00	7110	20240328	-57.59	2205	20241226	36.73	3190	-5.49	20250219	2355	28.03	20250207	7110	-57.59	20240328	2205	36.73	20241226	0.03	N	024850	500	721 억	2685630	N	N	0	N	N
31	20250225	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-35	5	-1.14	856519170	284913	40.44	3020	3050	2955	3975	2145	3060	3006.25	1.86	-77188	3246	3152	3016	2922	2786	3200	2970	722	915	500	2140	5	1	144304123	4365	-275.00	3.53	12	0.20	-11.00	858.00	7110	20240328	-57.45	2205	20241226	37.19	3190	-5.17	20250219	2355	28.45	20250207	7110	-57.45	20240328	2205	37.19	20241226	0.03	N	024850	500	721 억	2685630	N	N	0	N	N
32	20250225	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-25	5	-0.82	678420740	226019	32.08	3020	3050	2955	3975	2145	3060	3001.61	1.86	-54208	3246	3152	3016	2922	2786	3200	2970	722	915	500	2140	5	1	144304123	4380	-275.91	3.54	12	0.16	-11.00	858.00	7110	20240328	-57.31	2205	20241226	37.64	3190	-4.86	20250219	2355	28.87	20250207	7110	-57.31	20240328	2205	37.64	20241226	0.03	N	024850	500	721 억	2685630	N	N	0	N	N
33	20250225	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-35	5	-1.14	83544805	27721	3.93	3020	3050	3000	3975	2145	3060	3013.77	1.86	-9905	3246	3152	3016	2922	2786	3200	2970	722	915	500	2140	5	1	144304123	4365	-275.00	3.53	12	0.02	-11.00	858.00	7110	20240328	-57.45	2205	20241226	37.19	3190	-5.17	20250219	2355	28.45	20250207	7110	-57.45	20240328	2205	37.19	20241226	0.03	N	024850	500	721 억	2685630	N	N	0	N	N
34	20250224	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	130	2	4.44	2105037690	702517	106.50	2900	3110	2880	3805	2055	2930	2996.38	1.90	-60920	3176	3052	2981	2857	2786	3017	2822	722	875	500	2050	5	1	144304123	4416	-278.18	3.57	12	0.49	-11.00	858.00	7110	20240328	-56.96	2205	20241226	38.78	3190	-4.08	20250219	2355	29.94	20250207	7110	-56.96	20240328	2205	38.78	20241226	0.03	N	024850	500	721 억	2748733	N	N	1	N	N
35	20250224	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	135	2	4.61	1934321610	646813	98.06	2900	3110	2880	3805	2055	2930	2990.54	1.90	-54354	3176	3052	2981	2857	2786	3017	2822	722	875	500	2050	5	1	144304123	4423	-278.64	3.57	12	0.45	-11.00	858.00	7110	20240328	-56.89	2205	20241226	39.00	3190	-3.92	20250219	2355	30.15	20250207	7110	-56.89	20240328	2205	39.00	20241226	0.03	N	024850	500	721 억	2748733	N	N	1	N	N
36	20250224	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	35	2	1.19	1098010060	373333	56.60	2900	3035	2880	3805	2055	2930	2941.10	1.90	-70813	3176	3052	2981	2857	2786	3017	2822	722	875	500	2050	5	1	144304123	4279	-269.55	3.46	12	0.26	-11.00	858.00	7110	20240328	-58.30	2205	20241226	34.47	3190	-7.05	20250219	2355	25.90	20250207	7110	-58.30	20240328	2205	34.47	20241226	0.03	N	024850	500	721 억	2748733	N	N	1	N	N
37	20250224	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	5	2	0.17	741212050	253712	38.46	2900	2980	2880	3805	2055	2930	2921.47	1.90	-31274	3176	3052	2981	2857	2786	3017	2822	722	875	500	2050	5	1	144304123	4235	-266.82	3.42	12	0.18	-11.00	858.00	7110	20240328	-58.72	2205	20241226	33.11	3190	-7.99	20250219	2355	24.63	20250207	7110	-58.72	20240328	2205	33.11	20241226	0.03	N	024850	500	721 억	2748733	N	N	1	N	N
38	20250224	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	0	3	0.00	676744940	231738	35.13	2900	2980	2880	3805	2055	2930	2920.30	1.90	-20988	3176	3052	2981	2857	2786	3017	2822	722	875	500	2050	5	1	144304123	4228	-266.36	3.41	12	0.16	-11.00	858.00	7110	20240328	-58.79	2205	20241226	32.88	3190	-8.15	20250219	2355	24.42	20250207	7110	-58.79	20240328	2205	32.88	20241226	0.03	N	024850	500	721 억	2748733	N	N	1	N	N
39	20250224	110353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-40	5	-1.37	544818030	186288	28.24	2900	2980	2880	3805	2055	2930	2924.60	1.90	-29100	3176	3052	2981	2857	2786	3017	2822	722	875	500	2050	5	1	144304123	4170	-262.73	3.37	12	0.13	-11.00	858.00	7110	20240328	-59.35	2205	20241226	31.07	3190	-9.40	20250219	2355	22.72	20250207	7110	-59.35	20240328	2205	31.07	20241226	0.03	N	024850	500	721 억	2748733	N	N	1	N	N
40	20250224	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-20	5	-0.68	403617005	137687	20.87	2900	2980	2890	3805	2055	2930	2931.41	1.90	-11061	3176	3052	2981	2857	2786	3017	2822	722	875	500	2050	5	1	144304123	4199	-264.55	3.39	12	0.10	-11.00	858.00	7110	20240328	-59.07	2205	20241226	31.97	3190	-8.78	20250219	2355	23.57	20250207	7110	-59.07	20240328	2205	31.97	20241226	0.03	N	024850	500	721 억	2748733	N	N	1	N	N
41	20250224	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	25	2	0.85	77226510	26436	4.01	2900	2965	2890	3805	2055	2930	2921.26	1.90	12698	3176	3052	2981	2857	2786	3017	2822	722	875	500	2050	5	1	144304123	4264	-268.64	3.44	12	0.02	-11.00	858.00	7110	20240328	-58.44	2205	20241226	34.01	3190	-7.37	20250219	2355	25.48	20250207	7110	-58.44	20240328	2205	34.01	20241226	0.03	N	024850	500	721 억	2748733	N	N	1	N	N
42	20250221	160353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-60	5	-2.01	1970709270	652786	63.85	3015	3105	2910	3885	2095	2990	3019.03	1.90	5570	3230	3110	3020	2900	2810	3065	2855	722	895	500	2090	5	1	144304123	4228	-266.36	3.41	12	0.45	-11.00	858.00	7110	20240328	-58.79	2205	20241226	32.88	3190	-8.15	20250219	2355	24.42	20250207	7110	-58.79	20240328	2205	32.88	20241226	0.03	N	024850	500	721 억	2743675	N	N	1	N	N
43	20250221	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	-45	5	-1.51	1805944730	596705	58.37	3015	3105	2935	3885	2095	2990	3026.53	1.90	-8053	3230	3110	3020	2900	2810	3065	2855	722	895	500	2090	5	1	144304123	4250	-267.73	3.43	12	0.41	-11.00	858.00	7110	20240328	-58.58	2205	20241226	33.56	3190	-7.68	20250219	2355	25.05	20250207	7110	-58.58	20240328	2205	33.56	20241226	0.03	N	024850	500	721 억	2743675	N	N	0	N	N
44	20250221	140353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	5	2	0.17	1534400160	505201	49.42	3015	3105	2935	3885	2095	2990	3037.21	1.90	-10967	3230	3110	3020	2900	2810	3065	2855	722	895	500	2090	5	1	144304123	4322	-272.27	3.49	12	0.35	-11.00	858.00	7110	20240328	-57.88	2205	20241226	35.83	3190	-6.11	20250219	2355	27.18	20250207	7110	-57.88	20240328	2205	35.83	20241226	0.03	N	024850	500	721 억	2743675	N	N	0	N	N
45	20250221	130353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	25	2	0.84	1279604310	420003	41.08	3015	3105	2970	3885	2095	2990	3046.66	1.90	799	3230	3110	3020	2900	2810	3065	2855	722	895	500	2090	5	1	144304123	4351	-274.09	3.51	12	0.29	-11.00	858.00	7110	20240328	-57.59	2205	20241226	36.73	3190	-5.49	20250219	2355	28.03	20250207	7110	-57.59	20240328	2205	36.73	20241226	0.03	N	024850	500	721 억	2743675	N	N	0	N	N
46	20250221	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	20	2	0.67	1204650470	395140	38.65	3015	3105	2970	3885	2095	2990	3048.67	1.90	10416	3230	3110	3020	2900	2810	3065	2855	722	895	500	2090	5	1	144304123	4344	-273.64	3.51	12	0.27	-11.00	858.00	7110	20240328	-57.67	2205	20241226	36.51	3190	-5.64	20250219	2355	27.81	20250207	7110	-57.67	20240328	2205	36.51	20241226	0.03	N	024850	500	721 억	2743675	N	N	0	N	N
47	20250221	110352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	50	2	1.67	956724920	312913	30.61	3015	3105	2970	3885	2095	2990	3057.48	1.90	3929	3230	3110	3020	2900	2810	3065	2855	722	895	500	2090	5	1	144304123	4387	-276.36	3.54	12	0.22	-11.00	858.00	7110	20240328	-57.24	2205	20241226	37.87	3190	-4.70	20250219	2355	29.09	20250207	7110	-57.24	20240328	2205	37.87	20241226	0.03	N	024850	500	721 억	2743675	N	N	0	N	N
48	20250221	100353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	85	2	2.84	723782915	236550	23.14	3015	3105	2970	3885	2095	2990	3059.75	1.90	-6582	3230	3110	3020	2900	2810	3065	2855	722	895	500	2090	5	1	144304123	4437	-279.55	3.58	12	0.16	-11.00	858.00	7110	20240328	-56.75	2205	20241226	39.46	3190	-3.61	20250219	2355	30.57	20250207	7110	-56.75	20240328	2205	39.46	20241226	0.03	N	024850	500	721 억	2743675	N	N	0	N	N
49	20250221	090353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	25	2	0.84	40058840	13379	1.31	3015	3015	2970	3885	2095	2990	2994.16	1.90	2316	3230	3110	3020	2900	2810	3065	2855	722	895	500	2090	5	1	144304123	4351	-274.09	3.51	12	0.01	-11.00	858.00	7110	20240328	-57.59	2205	20241226	36.73	3190	-5.49	20250219	2355	28.03	20250207	7110	-57.59	20240328	2205	36.73	20241226	0.03	N	024850	500	721 억	2743675	N	N	0	N	N
50	20250220	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-100	5	-3.24	3080768565	1015235	68.43	3095	3140	2930	4015	2165	3090	3034.56	1.98	-119091	3333	3211	3068	2946	2803	3272	3007	722	925	500	2160	5	1	144304123	4315	-271.82	3.48	12	0.70	-11.00	858.00	7110	20240328	-57.95	2205	20241226	35.60	3190	-6.27	20250219	2355	26.96	20250207	7110	-57.95	20240328	2205	35.60	20241226	0.03	N	024850	500	721 억	2857824	N	N	0	N	N
51	20250220	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-100	5	-3.24	2965539860	976575	65.83	3095	3140	2930	4015	2165	3090	3036.67	1.98	-111390	3333	3211	3068	2946	2803	3272	3007	722	925	500	2160	5	1	144304123	4315	-271.82	3.48	12	0.68	-11.00	858.00	7110	20240328	-57.95	2205	20241226	35.60	3190	-6.27	20250219	2355	26.96	20250207	7110	-57.95	20240328	2205	35.60	20241226	0.03	N	024850	500	721 억	2857824	N	N	0	N	N
52	20250220	140353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-120	5	-3.88	2609832975	856465	57.73	3095	3140	2930	4015	2165	3090	3047.21	1.98	-82073	3333	3211	3068	2946	2803	3272	3007	722	925	500	2160	5	1	144304123	4286	-270.00	3.46	12	0.59	-11.00	858.00	7110	20240328	-58.23	2205	20241226	34.69	3190	-6.90	20250219	2355	26.11	20250207	7110	-58.23	20240328	2205	34.69	20241226	0.03	N	024850	500	721 억	2857824	N	N	0	N	N
53	20250220	130351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-70	5	-2.27	1990843485	648581	43.72	3095	3140	3005	4015	2165	3090	3069.54	1.98	-83489	3333	3211	3068	2946	2803	3272	3007	722	925	500	2160	5	1	144304123	4358	-274.55	3.52	12	0.45	-11.00	858.00	7110	20240328	-57.52	2205	20241226	36.96	3190	-5.33	20250219	2355	28.24	20250207	7110	-57.52	20240328	2205	36.96	20241226	0.03	N	024850	500	721 억	2857824	N	N	0	N	N
54	20250220	120351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-40	5	-1.29	1542334375	500476	33.74	3095	3140	3030	4015	2165	3090	3081.73	1.98	-83660	3333	3211	3068	2946	2803	3272	3007	722	925	500	2160	5	1	144304123	4401	-277.27	3.55	12	0.35	-11.00	858.00	7110	20240328	-57.10	2205	20241226	38.32	3190	-4.39	20250219	2355	29.51	20250207	7110	-57.10	20240328	2205	38.32	20241226	0.03	N	024850	500	721 억	2857824	N	N	0	N	N
55	20250220	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	1377012760	446658	30.11	3095	3140	3030	4015	2165	3090	3082.92	1.98	-78728	3333	3211	3068	2946	2803	3272	3007	722	925	500	2160	5	1	144304123	4466	-281.36	3.61	12	0.31	-11.00	858.00	7110	20240328	-56.47	2205	20241226	40.36	3190	-2.98	20250219	2355	31.42	20250207	7110	-56.47	20240328	2205	40.36	20241226	0.03	N	024850	500	721 억	2857824	N	N	0	N	N
56	20250220	100351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-35	5	-1.13	996160805	322068	21.71	3095	3140	3045	4015	2165	3090	3093.01	1.98	-103090	3333	3211	3068	2946	2803	3272	3007	722	925	500	2160	5	1	144304123	4408	-277.73	3.56	12	0.22	-11.00	858.00	7110	20240328	-57.03	2205	20241226	38.55	3190	-4.23	20250219	2355	29.72	20250207	7110	-57.03	20240328	2205	38.55	20241226	0.03	N	024850	500	721 억	2857824	N	N	0	N	N
57	20250220	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	10	2	0.32	128374110	41534	2.80	3095	3100	3080	4015	2165	3090	3090.82	1.98	-14866	3333	3211	3068	2946	2803	3272	3007	722	925	500	2160	5	1	144304123	4473	-281.82	3.61	12	0.03	-11.00	858.00	7110	20240328	-56.40	2205	20241226	40.59	3190	-2.82	20250219	2355	31.63	20250207	7110	-56.40	20240328	2205	40.59	20241226	0.03	N	024850	500	721 억	2857824	N	N	0	N	N
58	20250219	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	90	2	3.00	4525020875	1475218	82.98	3050	3190	2925	3900	2100	3000	3067.33	1.95	40719	3173	3086	2968	2881	2763	3130	2925	722	900	500	2100	5	1	144304123	4459	-280.91	3.60	12	1.02	-11.00	858.00	7110	20240328	-56.54	2205	20241226	40.14	3190	-3.13	20250219	2355	31.21	20250207	7110	-56.54	20240328	2205	40.14	20241226	0.03	N	024850	500	721 억	2817879	N	N	0	N	N
59	20250219	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	80	2	2.67	4406236080	1436670	80.81	3050	3190	2925	3900	2100	3000	3066.98	1.95	40041	3173	3086	2968	2881	2763	3130	2925	722	900	500	2100	5	1	144304123	4445	-280.00	3.59	12	1.00	-11.00	858.00	7110	20240328	-56.68	2205	20241226	39.68	3190	-3.45	20250219	2355	30.79	20250207	7110	-56.68	20240328	2205	39.68	20241226	0.03	N	024850	500	721 억	2817879	N	N	0	N	N
60	20250219	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	90	2	3.00	3912747750	1276123	71.78	3050	3190	2925	3900	2100	3000	3066.12	1.95	17046	3173	3086	2968	2881	2763	3130	2925	722	900	500	2100	5	1	144304123	4459	-280.91	3.60	12	0.88	-11.00	858.00	7110	20240328	-56.54	2205	20241226	40.14	3190	-3.13	20250219	2355	31.21	20250207	7110	-56.54	20240328	2205	40.14	20241226	0.03	N	024850	500	721 억	2817879	N	N	0	N	N
61	20250219	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	140	2	4.67	3494880385	1141194	64.19	3050	3190	2925	3900	2100	3000	3062.48	1.95	7681	3173	3086	2968	2881	2763	3130	2925	722	900	500	2100	5	1	144304123	4531	-285.45	3.66	12	0.79	-11.00	858.00	7110	20240328	-55.84	2205	20241226	42.40	3190	-1.57	20250219	2355	33.33	20250207	7110	-55.84	20240328	2205	42.40	20241226	0.03	N	024850	500	721 억	2817879	N	N	0	N	N
62	20250219	120350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	70	2	2.33	1970836510	654935	36.84	3050	3075	2925	3900	2100	3000	3009.21	1.95	-60374	3173	3086	2968	2881	2763	3130	2925	722	900	500	2100	5	1	144304123	4430	-279.09	3.58	12	0.45	-11.00	858.00	7110	20240328	-56.82	2205	20241226	39.23	3075	-0.16	20250219	2355	30.36	20250207	7110	-56.82	20240328	2205	39.23	20241226	0.03	N	024850	500	721 억	2817879	N	N	0	N	N
63	20250219	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	20	2	0.67	1429229705	477582	26.86	3050	3050	2925	3900	2100	3000	2992.64	1.95	-65110	3173	3086	2968	2881	2763	3130	2925	722	900	500	2100	5	1	144304123	4358	-274.55	3.52	12	0.33	-11.00	858.00	7110	20240328	-57.52	2205	20241226	36.96	3055	-1.15	20250218	2355	28.24	20250207	7110	-57.52	20240328	2205	36.96	20241226	0.03	N	024850	500	721 억	2817879	N	N	0	N	N
64	20250219	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	25	2	0.83	1022873555	343290	19.31	3050	3050	2925	3900	2100	3000	2979.62	1.95	-60344	3173	3086	2968	2881	2763	3130	2925	722	900	500	2100	5	1	144304123	4365	-275.00	3.53	12	0.24	-11.00	858.00	7110	20240328	-57.45	2205	20241226	37.19	3055	-0.98	20250218	2355	28.45	20250207	7110	-57.45	20240328	2205	37.19	20241226	0.03	N	024850	500	721 억	2817879	N	N	0	N	N
65	20250219	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	192615700	64008	3.60	3050	3050	2985	3900	2100	3000	3009.24	1.95	-46984	3173	3086	2968	2881	2763	3130	2925	722	900	500	2100	5	1	144304123	4315	-271.82	3.48	12	0.04	-11.00	858.00	7110	20240328	-57.95	2205	20241226	35.60	3055	-2.13	20250218	2355	26.96	20250207	7110	-57.95	20240328	2205	35.60	20241226	0.03	N	024850	500	721 억	2817879	N	N	0	N	N
66	20250218	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	125	2	4.35	5219171315	1758743	85.86	2895	3055	2850	3735	2015	2875	2967.54	1.83	176014	3121	2997	2831	2707	2541	3060	2770	722	860	500	2010	5	1	144304123	4329	-272.73	3.50	12	1.22	-11.00	858.00	7110	20240328	-57.81	2205	20241226	36.05	3055	-1.80	20250218	2355	27.39	20250207	7110	-57.81	20240328	2205	36.05	20241226	0.03	N	024850	500	721 억	2639926	N	N	1	N	N
67	20250218	150350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	115	2	4.00	4898557980	1651799	80.64	2895	3055	2850	3735	2015	2875	2965.59	1.83	186122	3121	2997	2831	2707	2541	3060	2770	722	860	500	2010	5	1	144304123	4315	-271.82	3.48	12	1.14	-11.00	858.00	7110	20240328	-57.95	2205	20241226	35.60	3055	-2.13	20250218	2355	26.96	20250207	7110	-57.95	20240328	2205	35.60	20241226	0.03	N	024850	500	721 억	2639926	N	N	1	N	N
68	20250218	140350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	165	2	5.74	4272952330	1444814	70.53	2895	3055	2850	3735	2015	2875	2957.44	1.83	176177	3121	2997	2831	2707	2541	3060	2770	722	860	500	2010	5	1	144304123	4387	-276.36	3.54	12	1.00	-11.00	858.00	7110	20240328	-57.24	2205	20241226	37.87	3055	-0.49	20250218	2355	29.09	20250207	7110	-57.24	20240328	2205	37.87	20241226	0.03	N	024850	500	721 억	2639926	N	N	1	N	N
69	20250218	130349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	120	2	4.17	3492640905	1186275	57.91	2895	3020	2850	3735	2015	2875	2944.21	1.83	84112	3121	2997	2831	2707	2541	3060	2770	722	860	500	2010	5	1	144304123	4322	-272.27	3.49	12	0.82	-11.00	858.00	7110	20240328	-57.88	2205	20241226	35.83	3020	-0.83	20250218	2355	27.18	20250207	7110	-57.88	20240328	2205	35.83	20241226	0.03	N	024850	500	721 억	2639926	N	N	1	N	N
70	20250218	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	80	2	2.78	2478830740	847036	41.35	2895	2980	2850	3735	2015	2875	2926.48	1.83	-53242	3121	2997	2831	2707	2541	3060	2770	722	860	500	2010	5	1	144304123	4264	-268.64	3.44	12	0.59	-11.00	858.00	7110	20240328	-58.44	2205	20241226	34.01	2980	-0.84	20250218	2355	25.48	20250207	7110	-58.44	20240328	2205	34.01	20241226	0.03	N	024850	500	721 억	2639926	N	N	1	N	N
71	20250218	110349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	65	2	2.26	2205044230	754060	36.81	2895	2980	2850	3735	2015	2875	2924.23	1.83	-70469	3121	2997	2831	2707	2541	3060	2770	722	860	500	2010	5	1	144304123	4243	-267.27	3.43	12	0.52	-11.00	858.00	7110	20240328	-58.65	2205	20241226	33.33	2980	-1.34	20250218	2355	24.84	20250207	7110	-58.65	20240328	2205	33.33	20241226	0.03	N	024850	500	721 억	2639926	N	N	1	N	N
72	20250218	100349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	20	2	0.70	1514988145	517610	25.27	2895	2980	2870	3735	2015	2875	2926.89	1.83	-78644	3121	2997	2831	2707	2541	3060	2770	722	860	500	2010	5	1	144304123	4178	-263.18	3.37	12	0.36	-11.00	858.00	7110	20240328	-59.28	2205	20241226	31.29	2980	-2.85	20250218	2355	22.93	20250207	7110	-59.28	20240328	2205	31.29	20241226	0.03	N	024850	500	721 억	2639926	N	N	1	N	N
73	20250218	090349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	80	2	2.78	288556345	98438	4.81	2895	2975	2890	3735	2015	2875	2931.35	1.83	-9243	3121	2997	2831	2707	2541	3060	2770	722	860	500	2010	5	1	144304123	4264	-268.64	3.44	12	0.07	-11.00	858.00	7110	20240328	-58.44	2205	20241226	34.01	2975	-0.67	20250218	2355	25.48	20250207	7110	-58.44	20240328	2205	34.01	20241226	0.03	N	024850	500	721 억	2639926	N	N	1	N	N
74	20250217	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	195	2	7.28	5800594645	2040265	151.80	2710	2955	2665	3480	1880	2680	2843.05	1.51	470342	2910	2795	2675	2560	2440	2852	2617	722	800	500	1870	5	1	144304123	4149	-261.36	3.35	12	1.41	-11.00	858.00	7110	20240328	-59.56	2205	20241226	30.39	2955	-2.71	20250217	2355	22.08	20250207	7110	-59.56	20240328	2205	30.39	20241226	0.03	N	024850	500	721 억	2175788	N	N	1	N	N
75	20250217	150349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	215	2	8.02	5590314675	1967384	146.37	2710	2955	2665	3480	1880	2680	2841.50	1.51	464480	2910	2795	2675	2560	2440	2852	2617	722	800	500	1870	5	1	144304123	4178	-263.18	3.37	12	1.36	-11.00	858.00	7110	20240328	-59.28	2205	20241226	31.29	2955	-2.03	20250217	2355	22.93	20250207	7110	-59.28	20240328	2205	31.29	20241226	0.03	N	024850	500	721 억	2175788	N	N	0	N	N
76	20250217	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	220	2	8.21	5256350345	1851770	137.77	2710	2955	2665	3480	1880	2680	2838.55	1.51	449094	2910	2795	2675	2560	2440	2852	2617	722	800	500	1870	5	1	144304123	4185	-263.64	3.38	12	1.28	-11.00	858.00	7110	20240328	-59.21	2205	20241226	31.52	2955	-1.86	20250217	2355	23.14	20250207	7110	-59.21	20240328	2205	31.52	20241226	0.03	N	024850	500	721 억	2175788	N	N	0	N	N
77	20250217	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	215	2	8.02	4710297645	1664003	123.80	2710	2955	2665	3480	1880	2680	2830.70	1.51	440641	2910	2795	2675	2560	2440	2852	2617	722	800	500	1870	5	1	144304123	4178	-263.18	3.37	12	1.15	-11.00	858.00	7110	20240328	-59.28	2205	20241226	31.29	2955	-2.03	20250217	2355	22.93	20250207	7110	-59.28	20240328	2205	31.29	20241226	0.03	N	024850	500	721 억	2175788	N	N	0	N	N
78	20250217	120350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	190	2	7.09	2791172765	1004303	74.72	2710	2875	2665	3480	1880	2680	2779.21	1.51	298748	2910	2795	2675	2560	2440	2852	2617	722	800	500	1870	5	1	144304123	4142	-260.91	3.34	12	0.70	-11.00	858.00	7110	20240328	-59.63	2205	20241226	30.16	2890	-0.69	20250116	2355	21.87	20250207	7110	-59.63	20240328	2205	30.16	20241226	0.03	N	024850	500	721 억	2175788	N	N	0	N	N
79	20250217	110349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	65	2	2.43	1224697395	448520	33.37	2710	2795	2665	3480	1880	2680	2730.53	1.51	23134	2910	2795	2675	2560	2440	2852	2617	722	800	500	1870	5	1	144304123	3961	-249.55	3.20	12	0.31	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2890	-5.02	20250116	2355	16.56	20250207	7110	-61.39	20240328	2205	24.49	20241226	0.03	N	024850	500	721 억	2175788	N	N	0	N	N
80	20250217	100348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	45	2	1.68	897108820	327987	24.40	2710	2795	2665	3480	1880	2680	2735.20	1.51	-26221	2910	2795	2675	2560	2440	2852	2617	722	800	500	1870	5	1	144304123	3932	-247.73	3.18	12	0.23	-11.00	858.00	7110	20240328	-61.67	2205	20241226	23.58	2890	-5.71	20250116	2355	15.71	20250207	7110	-61.67	20240328	2205	23.58	20241226	0.03	N	024850	500	721 억	2175788	N	N	0	N	N
81	20250217	090348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	10	2	0.37	129153740	48049	3.57	2710	2710	2665	3480	1880	2680	2687.96	1.51	-16957	2910	2795	2675	2560	2440	2852	2617	722	800	500	1870	5	1	144304123	3882	-244.55	3.14	12	0.03	-11.00	858.00	7110	20240328	-62.17	2205	20241226	22.00	2890	-6.92	20250116	2355	14.23	20250207	7110	-62.17	20240328	2205	22.00	20241226	0.03	N	024850	500	721 억	2175788	N	N	0	N	N
82	20250214	160347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	110	2	4.28	3617032450	1338782	254.28	2575	2790	2555	3340	1800	2570	2701.76	1.22	416483	2700	2635	2580	2515	2460	2607	2487	722	770	500	1790	5	1	144304123	3867	-243.64	3.12	12	0.93	-11.00	858.00	7110	20240328	-62.31	2205	20241226	21.54	2890	-7.27	20250116	2355	13.80	20250207	7110	-62.31	20240328	2205	21.54	20241226	0.03	N	024850	500	721 억	1756231	N	N	0	N	N
83	20250214	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	100	2	3.89	3529744580	1306077	248.07	2575	2790	2555	3340	1800	2570	2702.56	1.22	405845	2700	2635	2580	2515	2460	2607	2487	722	770	500	1790	5	1	144304123	3853	-242.73	3.11	12	0.91	-11.00	858.00	7110	20240328	-62.45	2205	20241226	21.09	2890	-7.61	20250116	2355	13.38	20250207	7110	-62.45	20240328	2205	21.09	20241226	0.03	N	024850	500	721 억	1756231	N	N	0	N	N
84	20250214	140347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	90	2	3.50	3257034315	1203676	228.62	2575	2790	2555	3340	1800	2570	2705.91	1.22	383463	2700	2635	2580	2515	2460	2607	2487	722	770	500	1790	5	1	144304123	3838	-241.82	3.10	12	0.83	-11.00	858.00	7110	20240328	-62.59	2205	20241226	20.63	2890	-7.96	20250116	2355	12.95	20250207	7110	-62.59	20240328	2205	20.63	20241226	0.03	N	024850	500	721 억	1756231	N	N	0	N	N
85	20250214	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	115	2	4.47	3105905845	1147229	217.90	2575	2790	2555	3340	1800	2570	2707.31	1.22	380759	2700	2635	2580	2515	2460	2607	2487	722	770	500	1790	5	1	144304123	3875	-244.09	3.13	12	0.80	-11.00	858.00	7110	20240328	-62.24	2205	20241226	21.77	2890	-7.09	20250116	2355	14.01	20250207	7110	-62.24	20240328	2205	21.77	20241226	0.03	N	024850	500	721 억	1756231	N	N	0	N	N
86	20250214	120347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	125	2	4.86	2944638025	1087031	206.46	2575	2790	2555	3340	1800	2570	2708.88	1.22	361888	2700	2635	2580	2515	2460	2607	2487	722	770	500	1790	5	1	144304123	3889	-245.00	3.14	12	0.75	-11.00	858.00	7110	20240328	-62.10	2205	20241226	22.22	2890	-6.75	20250116	2355	14.44	20250207	7110	-62.10	20240328	2205	22.22	20241226	0.03	N	024850	500	721 억	1756231	N	N	0	N	N
87	20250214	110346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	95	2	3.70	2469314955	909709	172.78	2575	2790	2555	3340	1800	2570	2714.40	1.22	285973	2700	2635	2580	2515	2460	2607	2487	722	770	500	1790	5	1	144304123	3846	-242.27	3.11	12	0.63	-11.00	858.00	7110	20240328	-62.52	2205	20241226	20.86	2890	-7.79	20250116	2355	13.16	20250207	7110	-62.52	20240328	2205	20.86	20241226	0.03	N	024850	500	721 억	1756231	N	N	0	N	N
88	20250214	100347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	215	2	8.37	1728541775	634524	120.52	2575	2790	2555	3340	1800	2570	2724.16	1.22	242029	2700	2635	2580	2515	2460	2607	2487	722	770	500	1790	5	1	144304123	4019	-253.18	3.25	12	0.44	-11.00	858.00	7110	20240328	-60.83	2205	20241226	26.30	2890	-3.63	20250116	2355	18.26	20250207	7110	-60.83	20240328	2205	26.30	20241226	0.03	N	024850	500	721 억	1756231	N	N	0	N	N
89	20250214	090347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	15	2	0.58	7282760	2838	0.54	2575	2595	2555	3340	1800	2570	2566.13	1.22	1244	2700	2635	2580	2515	2460	2607	2487	722	770	500	1790	5	1	144304123	3730	-235.00	3.01	12	0.00	-11.00	858.00	7110	20240328	-63.64	2205	20241226	17.23	2890	-10.55	20250116	2355	9.77	20250207	7110	-63.64	20240328	2205	17.23	20241226	0.03	N	024850	500	721 억	1756231	N	N	0	N	N
90	20250213	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-60	5	-2.28	1331951510	519207	167.03	2630	2645	2525	3415	1845	2630	2565.35	1.33	-157899	2716	2672	2636	2592	2556	2655	2575	722	785	500	1840	5	1	144304123	3709	-233.64	3.00	12	0.36	-11.00	858.00	7110	20240328	-63.85	2205	20241226	16.55	2890	-11.07	20250116	2355	9.13	20250207	7110	-63.85	20240328	2205	16.55	20241226	0.03	N	024850	500	721 억	1914146	N	N	0	N	N
91	20250213	150344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-70	5	-2.66	1224591275	477275	153.54	2630	2645	2525	3415	1845	2630	2565.80	1.33	-134779	2716	2672	2636	2592	2556	2655	2575	722	785	500	1840	5	1	144304123	3694	-232.73	2.98	12	0.33	-11.00	858.00	7110	20240328	-63.99	2205	20241226	16.10	2890	-11.42	20250116	2355	8.70	20250207	7110	-63.99	20240328	2205	16.10	20241226	0.03	N	024850	500	721 억	1914146	N	N	0	N	N
92	20250213	140343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-80	5	-3.04	1023679905	398428	128.18	2630	2645	2525	3415	1845	2630	2569.30	1.33	-105594	2716	2672	2636	2592	2556	2655	2575	722	785	500	1840	5	1	144304123	3680	-231.82	2.97	12	0.28	-11.00	858.00	7110	20240328	-64.14	2205	20241226	15.65	2890	-11.76	20250116	2355	8.28	20250207	7110	-64.14	20240328	2205	15.65	20241226	0.03	N	024850	500	721 억	1914146	N	N	0	N	N
93	20250213	130344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-100	5	-3.80	930038475	361589	116.32	2630	2645	2525	3415	1845	2630	2572.09	1.33	-88670	2716	2672	2636	2592	2556	2655	2575	722	785	500	1840	5	1	144304123	3651	-230.00	2.95	12	0.25	-11.00	858.00	7110	20240328	-64.42	2205	20241226	14.74	2890	-12.46	20250116	2355	7.43	20250207	7110	-64.42	20240328	2205	14.74	20241226	0.03	N	024850	500	721 억	1914146	N	N	0	N	N
94	20250213	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-80	5	-3.04	791323810	306907	98.73	2630	2645	2535	3415	1845	2630	2578.38	1.33	-66800	2716	2672	2636	2592	2556	2655	2575	722	785	500	1840	5	1	144304123	3680	-231.82	2.97	12	0.21	-11.00	858.00	7110	20240328	-64.14	2205	20241226	15.65	2890	-11.76	20250116	2355	8.28	20250207	7110	-64.14	20240328	2205	15.65	20241226	0.03	N	024850	500	721 억	1914146	N	N	0	N	N
95	20250213	110342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-50	5	-1.90	556922865	215285	69.26	2630	2645	2550	3415	1845	2630	2586.91	1.33	-11393	2716	2672	2636	2592	2556	2655	2575	722	785	500	1840	5	1	144304123	3723	-234.55	3.01	12	0.15	-11.00	858.00	7110	20240328	-63.71	2205	20241226	17.01	2890	-10.73	20250116	2355	9.55	20250207	7110	-63.71	20240328	2205	17.01	20241226	0.03	N	024850	500	721 억	1914146	N	N	0	N	N
96	20250213	100344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-45	5	-1.71	439977955	169884	54.65	2630	2645	2550	3415	1845	2630	2589.87	1.33	-11906	2716	2672	2636	2592	2556	2655	2575	722	785	500	1840	5	1	144304123	3730	-235.00	3.01	12	0.12	-11.00	858.00	7110	20240328	-63.64	2205	20241226	17.23	2890	-10.55	20250116	2355	9.77	20250207	7110	-63.64	20240328	2205	17.23	20241226	0.03	N	024850	500	721 억	1914146	N	N	0	N	N
97	20250213	090343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-20	5	-0.76	70324185	26808	8.62	2630	2645	2610	3415	1845	2630	2623.25	1.33	10683	2716	2672	2636	2592	2556	2655	2575	722	785	500	1840	5	1	144304123	3766	-237.27	3.04	12	0.02	-11.00	858.00	7110	20240328	-63.29	2205	20241226	18.37	2890	-9.69	20250116	2355	10.83	20250207	7110	-63.29	20240328	2205	18.37	20241226	0.03	N	024850	500	721 억	1914146	N	N	0	N	N
98	20250212	160342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-10	5	-0.38	816881260	309703	74.58	2645	2680	2600	3430	1850	2640	2637.63	1.31	14901	2750	2695	2635	2580	2520	2722	2607	722	790	500	1840	5	1	144304123	3795	-239.09	3.07	12	0.21	-11.00	858.00	7110	20240328	-63.01	2205	20241226	19.27	2890	-9.00	20250116	2355	11.68	20250207	7110	-63.01	20240328	2205	19.27	20241226	0.03	N	024850	500	721 억	1892917	N	N	5	N	N
99	20250212	150342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-25	5	-0.95	773959230	293378	70.65	2645	2680	2600	3430	1850	2640	2638.10	1.31	14416	2750	2695	2635	2580	2520	2722	2607	722	790	500	1840	5	1	144304123	3774	-237.73	3.05	12	0.20	-11.00	858.00	7110	20240328	-63.22	2205	20241226	18.59	2890	-9.52	20250116	2355	11.04	20250207	7110	-63.22	20240328	2205	18.59	20241226	0.03	N	024850	500	721 억	1892917	N	N	5	N	N
100	20250212	140342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-5	5	-0.19	620862390	235097	56.61	2645	2680	2600	3430	1850	2640	2640.88	1.31	19603	2750	2695	2635	2580	2520	2722	2607	722	790	500	1840	5	1	144304123	3802	-239.55	3.07	12	0.16	-11.00	858.00	7110	20240328	-62.94	2205	20241226	19.50	2890	-8.82	20250116	2355	11.89	20250207	7110	-62.94	20240328	2205	19.50	20241226	0.03	N	024850	500	721 억	1892917	N	N	5	N	N
101	20250212	130342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	15	2	0.57	503887425	190787	45.94	2645	2680	2600	3430	1850	2640	2641.10	1.31	17757	2750	2695	2635	2580	2520	2722	2607	722	790	500	1840	5	1	144304123	3831	-241.36	3.09	12	0.13	-11.00	858.00	7110	20240328	-62.66	2205	20241226	20.41	2890	-8.13	20250116	2355	12.74	20250207	7110	-62.66	20240328	2205	20.41	20241226	0.03	N	024850	500	721 억	1892917	N	N	5	N	N
102	20250212	120341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	15	2	0.57	416633945	157973	38.04	2645	2680	2600	3430	1850	2640	2637.37	1.31	-2568	2750	2695	2635	2580	2520	2722	2607	722	790	500	1840	5	1	144304123	3831	-241.36	3.09	12	0.11	-11.00	858.00	7110	20240328	-62.66	2205	20241226	20.41	2890	-8.13	20250116	2355	12.74	20250207	7110	-62.66	20240328	2205	20.41	20241226	0.03	N	024850	500	721 억	1892917	N	N	5	N	N
103	20250212	110342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	5	2	0.19	321944820	122249	29.44	2645	2680	2600	3430	1850	2640	2633.52	1.31	-17390	2750	2695	2635	2580	2520	2722	2607	722	790	500	1840	5	1	144304123	3817	-240.45	3.08	12	0.08	-11.00	858.00	7110	20240328	-62.80	2205	20241226	19.95	2890	-8.48	20250116	2355	12.31	20250207	7110	-62.80	20240328	2205	19.95	20241226	0.03	N	024850	500	721 억	1892917	N	N	5	N	N
104	20250212	100342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-10	5	-0.38	230852320	87739	21.13	2645	2680	2600	3430	1850	2640	2631.13	1.31	-16692	2750	2695	2635	2580	2520	2722	2607	722	790	500	1840	5	1	144304123	3795	-239.09	3.07	12	0.06	-11.00	858.00	7110	20240328	-63.01	2205	20241226	19.27	2890	-9.00	20250116	2355	11.68	20250207	7110	-63.01	20240328	2205	19.27	20241226	0.03	N	024850	500	721 억	1892917	N	N	5	N	N
105	20250212	090344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	30	2	1.14	29669140	11216	2.70	2645	2680	2620	3430	1850	2640	2645.25	1.31	-6500	2750	2695	2635	2580	2520	2722	2607	722	790	500	1840	5	1	144304123	3853	-242.73	3.11	12	0.01	-11.00	858.00	7110	20240328	-62.45	2205	20241226	21.09	2890	-7.61	20250116	2355	13.38	20250207	7110	-62.45	20240328	2205	21.09	20241226	0.03	N	024850	500	721 억	1892917	N	N	5	N	N
106	20250211	160342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	50	2	1.93	1084596645	412155	51.40	2590	2690	2575	3365	1815	2590	2631.53	1.25	88225	2880	2735	2650	2505	2420	2692	2462	722	775	500	1810	5	1	144304123	3810	-240.00	3.08	12	0.29	-11.00	858.00	7110	20240328	-62.87	2205	20241226	19.73	2890	-8.65	20250116	2355	12.10	20250207	7110	-62.87	20240328	2205	19.73	20241226	0.03	N	024850	500	721 억	1805566	N	N	5	N	N
107	20250211	150341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	45	2	1.74	1035060715	393353	49.06	2590	2690	2575	3365	1815	2590	2631.38	1.25	82637	2880	2735	2650	2505	2420	2692	2462	722	775	500	1810	5	1	144304123	3802	-239.55	3.07	12	0.27	-11.00	858.00	7110	20240328	-62.94	2205	20241226	19.50	2890	-8.82	20250116	2355	11.89	20250207	7110	-62.94	20240328	2205	19.50	20241226	0.03	N	024850	500	721 억	1805566	N	N	0	N	N
108	20250211	140343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	65	2	2.51	964524125	366748	45.74	2590	2690	2575	3365	1815	2590	2629.94	1.25	87181	2880	2735	2650	2505	2420	2692	2462	722	775	500	1810	5	1	144304123	3831	-241.36	3.09	12	0.25	-11.00	858.00	7110	20240328	-62.66	2205	20241226	20.41	2890	-8.13	20250116	2355	12.74	20250207	7110	-62.66	20240328	2205	20.41	20241226	0.03	N	024850	500	721 억	1805566	N	N	0	N	N
109	20250211	130340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	65	2	2.51	751492745	286862	35.77	2590	2675	2575	3365	1815	2590	2619.70	1.25	64348	2880	2735	2650	2505	2420	2692	2462	722	775	500	1810	5	1	144304123	3831	-241.36	3.09	12	0.20	-11.00	858.00	7110	20240328	-62.66	2205	20241226	20.41	2890	-8.13	20250116	2355	12.74	20250207	7110	-62.66	20240328	2205	20.41	20241226	0.03	N	024850	500	721 억	1805566	N	N	0	N	N
110	20250211	120341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	70	2	2.70	626667145	239877	29.92	2590	2675	2575	3365	1815	2590	2612.45	1.25	59945	2880	2735	2650	2505	2420	2692	2462	722	775	500	1810	5	1	144304123	3838	-241.82	3.10	12	0.17	-11.00	858.00	7110	20240328	-62.59	2205	20241226	20.63	2890	-7.96	20250116	2355	12.95	20250207	7110	-62.59	20240328	2205	20.63	20241226	0.03	N	024850	500	721 억	1805566	N	N	0	N	N
111	20250211	110342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	35	2	1.35	498718150	191478	23.88	2590	2640	2575	3365	1815	2590	2604.57	1.25	49740	2880	2735	2650	2505	2420	2692	2462	722	775	500	1810	5	1	144304123	3788	-238.64	3.06	12	0.13	-11.00	858.00	7110	20240328	-63.08	2205	20241226	19.05	2890	-9.17	20250116	2355	11.46	20250207	7110	-63.08	20240328	2205	19.05	20241226	0.03	N	024850	500	721 억	1805566	N	N	0	N	N
112	20250211	100341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	15	2	0.58	413361145	158774	19.80	2590	2640	2575	3365	1815	2590	2603.46	1.25	42319	2880	2735	2650	2505	2420	2692	2462	722	775	500	1810	5	1	144304123	3759	-236.82	3.04	12	0.11	-11.00	858.00	7110	20240328	-63.36	2205	20241226	18.14	2890	-9.86	20250116	2355	10.62	20250207	7110	-63.36	20240328	2205	18.14	20241226	0.03	N	024850	500	721 억	1805566	N	N	0	N	N
113	20250211	090343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	0	3	0.00	29640825	11438	1.43	2590	2620	2580	3365	1815	2590	2591.43	1.25	2261	2880	2735	2650	2505	2420	2692	2462	722	775	500	1810	5	1	144304123	3737	-235.45	3.02	12	0.01	-11.00	858.00	7110	20240328	-63.57	2205	20241226	17.46	2890	-10.38	20250116	2355	9.98	20250207	7110	-63.57	20240328	2205	17.46	20241226	0.03	N	024850	500	721 억	1805566	N	N	0	N	N
114	20250210	160340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-30	5	-1.15	2107831165	797840	101.84	2770	2795	2565	3405	1835	2620	2641.96	1.38	-188828	2876	2747	2551	2422	2226	2812	2487	722	785	500	1830	5	1	144304123	3737	-235.45	3.02	12	0.55	-11.00	858.00	7110	20240328	-63.57	2205	20241226	17.46	2890	-10.38	20250116	2355	9.98	20250207	7110	-63.57	20240328	2205	17.46	20241226	0.03	N	024850	500	721 억	1987601	N	N	0	N	N
115	20250210	150340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-30	5	-1.15	2049428930	775280	98.96	2770	2795	2565	3405	1835	2620	2643.50	1.38	-180984	2876	2747	2551	2422	2226	2812	2487	722	785	500	1830	5	1	144304123	3737	-235.45	3.02	12	0.54	-11.00	858.00	7110	20240328	-63.57	2205	20241226	17.46	2890	-10.38	20250116	2355	9.98	20250207	7110	-63.57	20240328	2205	17.46	20241226	0.03	N	024850	500	721 억	1987601	N	N	0	N	N
116	20250210	140340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-30	5	-1.15	1839483410	694193	88.61	2770	2795	2565	3405	1835	2620	2649.86	1.38	-141143	2876	2747	2551	2422	2226	2812	2487	722	785	500	1830	5	1	144304123	3737	-235.45	3.02	12	0.48	-11.00	858.00	7110	20240328	-63.57	2205	20241226	17.46	2890	-10.38	20250116	2355	9.98	20250207	7110	-63.57	20240328	2205	17.46	20241226	0.03	N	024850	500	721 억	1987601	N	N	0	N	N
117	20250210	130340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-15	5	-0.57	1725811540	650427	83.02	2770	2795	2565	3405	1835	2620	2653.40	1.38	-115674	2876	2747	2551	2422	2226	2812	2487	722	785	500	1830	5	1	144304123	3759	-236.82	3.04	12	0.45	-11.00	858.00	7110	20240328	-63.36	2205	20241226	18.14	2890	-9.86	20250116	2355	10.62	20250207	7110	-63.36	20240328	2205	18.14	20241226	0.03	N	024850	500	721 억	1987601	N	N	0	N	N
118	20250210	120338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-15	5	-0.57	1619065845	609561	77.80	2770	2795	2565	3405	1835	2620	2656.18	1.38	-96313	2876	2747	2551	2422	2226	2812	2487	722	785	500	1830	5	1	144304123	3759	-236.82	3.04	12	0.42	-11.00	858.00	7110	20240328	-63.36	2205	20241226	18.14	2890	-9.86	20250116	2355	10.62	20250207	7110	-63.36	20240328	2205	18.14	20241226	0.03	N	024850	500	721 억	1987601	N	N	0	N	N
119	20250210	110338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	60	2	2.29	1398101630	525723	67.10	2770	2795	2565	3405	1835	2620	2659.46	1.38	-85683	2876	2747	2551	2422	2226	2812	2487	722	785	500	1830	5	1	144304123	3867	-243.64	3.12	12	0.36	-11.00	858.00	7110	20240328	-62.31	2205	20241226	21.54	2890	-7.27	20250116	2355	13.80	20250207	7110	-62.31	20240328	2205	21.54	20241226	0.03	N	024850	500	721 억	1987601	N	N	0	N	N
120	20250210	100337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	65	2	2.48	1052447530	397034	50.68	2770	2795	2565	3405	1835	2620	2650.85	1.38	-83049	2876	2747	2551	2422	2226	2812	2487	722	785	500	1830	5	1	144304123	3875	-244.09	3.13	12	0.28	-11.00	858.00	7110	20240328	-62.24	2205	20241226	21.77	2890	-7.09	20250116	2355	14.01	20250207	7110	-62.24	20240328	2205	21.77	20241226	0.03	N	024850	500	721 억	1987601	N	N	0	N	N
121	20250210	090338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	15	2	0.57	434603430	162547	20.75	2770	2795	2615	3405	1835	2620	2674.04	1.38	-47535	2876	2747	2551	2422	2226	2812	2487	722	785	500	1830	5	1	144304123	3802	-239.55	3.07	12	0.11	-11.00	858.00	7110	20240328	-62.94	2205	20241226	19.50	2890	-8.82	20250116	2355	11.89	20250207	7110	-62.94	20240328	2205	19.50	20241226	0.03	N	024850	500	721 억	1987601	N	N	0	N	N
122	20250207	160335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	115	2	4.59	1993978470	773272	129.82	2495	2680	2355	3255	1755	2505	2578.62	1.34	49209	2628	2566	2523	2461	2418	2545	2440	722	750	500	1750	5	1	144304123	3781	-238.18	3.05	12	0.54	-11.00	858.00	7110	20240328	-63.15	2205	20241226	18.82	2890	-9.34	20250116	2355	11.25	20250207	7110	-63.15	20240328	2205	18.82	20241226	0.03	N	024850	500	721 억	1936507	N	N	1	N	N
123	20250207	150336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	170	2	6.79	1809742270	703750	118.15	2495	2675	2355	3255	1755	2505	2571.57	1.34	55808	2628	2566	2523	2461	2418	2545	2440	722	750	500	1750	5	1	144304123	3860	-243.18	3.12	12	0.49	-11.00	858.00	7110	20240328	-62.38	2205	20241226	21.32	2890	-7.44	20250116	2355	13.59	20250207	7110	-62.38	20240328	2205	21.32	20241226	0.03	N	024850	500	721 억	1936507	N	N	1	N	N
124	20250207	140335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	90	2	3.59	1207535990	475720	79.86	2495	2645	2355	3255	1755	2505	2538.33	1.34	25834	2628	2566	2523	2461	2418	2545	2440	722	750	500	1750	5	1	144304123	3745	-235.91	3.02	12	0.33	-11.00	858.00	7110	20240328	-63.50	2205	20241226	17.69	2890	-10.21	20250116	2355	10.19	20250207	7110	-63.50	20240328	2205	17.69	20241226	0.03	N	024850	500	721 억	1936507	N	N	1	N	N
125	20250207	130335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	45	2	1.80	724779685	288730	48.47	2495	2555	2355	3255	1755	2505	2510.23	1.34	22155	2628	2566	2523	2461	2418	2545	2440	722	750	500	1750	5	1	144304123	3680	-231.82	2.97	12	0.20	-11.00	858.00	7110	20240328	-64.14	2205	20241226	15.65	2890	-11.76	20250116	2355	8.28	20250207	7110	-64.14	20240328	2205	15.65	20241226	0.03	N	024850	500	721 억	1936507	N	N	1	N	N
126	20250207	120335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	10	2	0.40	568183335	227039	38.12	2495	2540	2355	3255	1755	2505	2502.58	1.34	-3746	2628	2566	2523	2461	2418	2545	2440	722	750	500	1750	5	1	144304123	3629	-228.64	2.93	12	0.16	-11.00	858.00	7110	20240328	-64.63	2205	20241226	14.06	2890	-12.98	20250116	2355	6.79	20250207	7110	-64.63	20240328	2205	14.06	20241226	0.03	N	024850	500	721 억	1936507	N	N	1	N	N
127	20250207	110334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	10	2	0.40	472277045	188763	31.69	2495	2540	2355	3255	1755	2505	2501.96	1.34	-4901	2628	2566	2523	2461	2418	2545	2440	722	750	500	1750	5	1	144304123	3629	-228.64	2.93	12	0.13	-11.00	858.00	7110	20240328	-64.63	2205	20241226	14.06	2890	-12.98	20250116	2355	6.79	20250207	7110	-64.63	20240328	2205	14.06	20241226	0.03	N	024850	500	721 억	1936507	N	N	1	N	N
128	20250207	100334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-10	5	-0.40	392514675	156656	26.30	2495	2540	2355	3255	1755	2505	2505.58	1.34	-14472	2628	2566	2523	2461	2418	2545	2440	722	750	500	1750	5	1	144304123	3600	-226.82	2.91	12	0.11	-11.00	858.00	7110	20240328	-64.91	2205	20241226	13.15	2890	-13.67	20250116	2355	5.94	20250207	7110	-64.91	20240328	2205	13.15	20241226	0.03	N	024850	500	721 억	1936507	N	N	1	N	N
129	20250207	090336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-5	5	-0.20	72548170	29059	4.88	2495	2515	2460	3255	1755	2505	2496.58	1.34	-7139	2628	2566	2523	2461	2418	2545	2440	722	750	500	1750	5	1	144304123	3608	-227.27	2.91	12	0.02	-11.00	858.00	7110	20240328	-64.84	2205	20241226	13.38	2890	-13.49	20250116	2430	2.88	20250102	7110	-64.84	20240328	2205	13.38	20241226	0.03	N	024850	500	721 억	1936507	N	N	1	N	N
130	20250206	160328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-55	5	-2.15	1497584455	591157	206.99	2555	2585	2480	3325	1795	2560	2533.31	1.36	-19952	2656	2607	2581	2532	2506	2595	2520	722	765	500	1790	5	1	144304123	3615	-227.73	2.92	12	0.41	-11.00	858.00	7110	20240328	-64.77	2205	20241226	13.61	2890	-13.32	20250116	2430	3.09	20250102	7110	-64.77	20240328	2205	13.61	20241226	0.03	N	024850	500	721 억	1965086	N	N	1	N	N
131	20250206	150329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-50	5	-1.95	1416399790	558763	195.65	2555	2585	2480	3325	1795	2560	2534.88	1.36	-23192	2656	2607	2581	2532	2506	2595	2520	722	765	500	1790	5	1	144304123	3622	-228.18	2.93	12	0.39	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	2890	-13.15	20250116	2430	3.29	20250102	7110	-64.70	20240328	2205	13.83	20241226	0.03	N	024850	500	721 억	1965086	N	N	0	N	N
132	20250206	140331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-55	5	-2.15	1206311950	474585	166.17	2555	2585	2480	3325	1795	2560	2541.82	1.36	-51505	2656	2607	2581	2532	2506	2595	2520	722	765	500	1790	5	1	144304123	3615	-227.73	2.92	12	0.33	-11.00	858.00	7110	20240328	-64.77	2205	20241226	13.61	2890	-13.32	20250116	2430	3.09	20250102	7110	-64.77	20240328	2205	13.61	20241226	0.03	N	024850	500	721 억	1965086	N	N	0	N	N
133	20250206	130329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-15	5	-0.59	861863670	337318	118.11	2555	2585	2530	3325	1795	2560	2555.05	1.36	-50243	2656	2607	2581	2532	2506	2595	2520	722	765	500	1790	5	1	144304123	3673	-231.36	2.97	12	0.23	-11.00	858.00	7110	20240328	-64.21	2205	20241226	15.42	2890	-11.94	20250116	2430	4.73	20250102	7110	-64.21	20240328	2205	15.42	20241226	0.03	N	024850	500	721 억	1965086	N	N	0	N	N
134	20250206	120327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	0	3	0.00	527834800	205858	72.08	2555	2585	2545	3325	1795	2560	2564.07	1.36	29190	2656	2607	2581	2532	2506	2595	2520	722	765	500	1790	5	1	144304123	3694	-232.73	2.98	12	0.14	-11.00	858.00	7110	20240328	-63.99	2205	20241226	16.10	2890	-11.42	20250116	2430	5.35	20250102	7110	-63.99	20240328	2205	16.10	20241226	0.03	N	024850	500	721 억	1965086	N	N	0	N	N
135	20250206	110321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	5	2	0.20	478151790	186469	65.29	2555	2585	2545	3325	1795	2560	2564.24	1.36	31013	2656	2607	2581	2532	2506	2595	2520	722	765	500	1790	5	1	144304123	3701	-233.18	2.99	12	0.13	-11.00	858.00	7110	20240328	-63.92	2205	20241226	16.33	2890	-11.25	20250116	2430	5.56	20250102	7110	-63.92	20240328	2205	16.33	20241226	0.03	N	024850	500	721 억	1965086	N	N	0	N	N
136	20250206	100328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	10	2	0.39	294601670	114926	40.24	2555	2585	2545	3325	1795	2560	2563.40	1.36	37329	2656	2607	2581	2532	2506	2595	2520	722	765	500	1790	5	1	144304123	3709	-233.64	3.00	12	0.08	-11.00	858.00	7110	20240328	-63.85	2205	20241226	16.55	2890	-11.07	20250116	2430	5.76	20250102	7110	-63.85	20240328	2205	16.55	20241226	0.03	N	024850	500	721 억	1965086	N	N	0	N	N
137	20250206	090329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	15	2	0.59	1603885	627	0.22	2555	2585	2555	3325	1795	2560	2558.03	1.36	81	2656	2607	2581	2532	2506	2595	2520	722	765	500	1790	5	1	144304123	3716	-234.09	3.00	12	0.00	-11.00	858.00	7110	20240328	-63.78	2205	20241226	16.78	2890	-10.90	20250116	2430	5.97	20250102	7110	-63.78	20240328	2205	16.78	20241226	0.03	N	024850	500	721 억	1965086	N	N	0	N	N
138	20250205	160325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-45	5	-1.73	732077960	283318	118.38	2630	2630	2555	3385	1825	2605	2583.94	1.40	-51769	2698	2651	2613	2566	2528	2647	2562	722	780	500	1820	5	1	144304123	3694	-232.73	2.98	12	0.20	-11.00	858.00	7110	20240328	-63.99	2205	20241226	16.10	2890	-11.42	20250116	2430	5.35	20250102	7110	-63.99	20240328	2205	16.10	20241226	0.03	N	024850	500	721 억	2014953	N	N	0	N	N
139	20250205	150326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	-30	5	-1.15	657643690	254303	106.25	2630	2630	2560	3385	1825	2605	2586.06	1.40	-42934	2698	2651	2613	2566	2528	2647	2562	722	780	500	1820	5	1	144304123	3716	-234.09	3.00	12	0.18	-11.00	858.00	7110	20240328	-63.78	2205	20241226	16.78	2890	-10.90	20250116	2430	5.97	20250102	7110	-63.78	20240328	2205	16.78	20241226	0.03	N	024850	500	721 억	2014953	N	N	0	N	N
140	20250205	140326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-25	5	-0.96	498546295	192494	80.43	2630	2630	2570	3385	1825	2605	2589.93	1.40	-19104	2698	2651	2613	2566	2528	2647	2562	722	780	500	1820	5	1	144304123	3723	-234.55	3.01	12	0.13	-11.00	858.00	7110	20240328	-63.71	2205	20241226	17.01	2890	-10.73	20250116	2430	6.17	20250102	7110	-63.71	20240328	2205	17.01	20241226	0.03	N	024850	500	721 억	2014953	N	N	0	N	N
141	20250205	130326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-15	5	-0.58	442987580	171009	71.45	2630	2630	2570	3385	1825	2605	2590.43	1.40	-4857	2698	2651	2613	2566	2528	2647	2562	722	780	500	1820	5	1	144304123	3737	-235.45	3.02	12	0.12	-11.00	858.00	7110	20240328	-63.57	2205	20241226	17.46	2890	-10.38	20250116	2430	6.58	20250102	7110	-63.57	20240328	2205	17.46	20241226	0.03	N	024850	500	721 억	2014953	N	N	0	N	N
142	20250205	120326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	5	2	0.19	428046560	165265	69.05	2630	2630	2570	3385	1825	2605	2590.06	1.40	-1912	2698	2651	2613	2566	2528	2647	2562	722	780	500	1820	5	1	144304123	3766	-237.27	3.04	12	0.11	-11.00	858.00	7110	20240328	-63.29	2205	20241226	18.37	2890	-9.69	20250116	2430	7.41	20250102	7110	-63.29	20240328	2205	18.37	20241226	0.03	N	024850	500	721 억	2014953	N	N	0	N	N
143	20250205	110325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-10	5	-0.38	395499770	152755	63.82	2630	2630	2570	3385	1825	2605	2589.11	1.40	-1776	2698	2651	2613	2566	2528	2647	2562	722	780	500	1820	5	1	144304123	3745	-235.91	3.02	12	0.11	-11.00	858.00	7110	20240328	-63.50	2205	20241226	17.69	2890	-10.21	20250116	2430	6.79	20250102	7110	-63.50	20240328	2205	17.69	20241226	0.03	N	024850	500	721 억	2014953	N	N	0	N	N
144	20250205	100327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-15	5	-0.58	246117960	95055	39.72	2630	2630	2575	3385	1825	2605	2589.22	1.40	18394	2698	2651	2613	2566	2528	2647	2562	722	780	500	1820	5	1	144304123	3737	-235.45	3.02	12	0.07	-11.00	858.00	7110	20240328	-63.57	2205	20241226	17.46	2890	-10.38	20250116	2430	6.58	20250102	7110	-63.57	20240328	2205	17.46	20241226	0.03	N	024850	500	721 억	2014953	N	N	0	N	N
145	20250205	090331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	20	2	0.77	18457235	7095	2.96	2630	2630	2585	3385	1825	2605	2601.44	1.40	-4019	2698	2651	2613	2566	2528	2647	2562	722	780	500	1820	5	1	144304123	3788	-238.64	3.06	12	0.00	-11.00	858.00	7110	20240328	-63.08	2205	20241226	19.05	2890	-9.17	20250116	2430	8.02	20250102	7110	-63.08	20240328	2205	19.05	20241226	0.03	N	024850	500	721 억	2014953	N	N	0	N	N
146	20250204	160322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	5	2	0.19	626521780	238751	44.10	2605	2660	2575	3380	1820	2600	2624.16	1.39	5510	2773	2686	2623	2536	2473	2655	2505	722	780	500	1820	5	1	144304123	3759	-236.82	3.04	12	0.17	-11.00	858.00	7110	20240328	-63.36	2205	20241226	18.14	2890	-9.86	20250116	2430	7.20	20250102	7110	-63.36	20240328	2205	18.14	20241226	0.03	N	024850	500	721 억	2011345	N	N	0	N	N
147	20250204	150323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-5	5	-0.19	575402165	219071	40.46	2605	2660	2590	3380	1820	2600	2626.56	1.39	7088	2773	2686	2623	2536	2473	2655	2505	722	780	500	1820	5	1	144304123	3745	-235.91	3.02	12	0.15	-11.00	858.00	7110	20240328	-63.50	2205	20241226	17.69	2890	-10.21	20250116	2430	6.79	20250102	7110	-63.50	20240328	2205	17.69	20241226	0.03	N	024850	500	721 억	2011345	N	N	0	N	N
148	20250204	140323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	40	2	1.54	425815975	161831	29.89	2605	2660	2605	3380	1820	2600	2631.24	1.39	-3872	2773	2686	2623	2536	2473	2655	2505	722	780	500	1820	5	1	144304123	3810	-240.00	3.08	12	0.11	-11.00	858.00	7110	20240328	-62.87	2205	20241226	19.73	2890	-8.65	20250116	2430	8.64	20250102	7110	-62.87	20240328	2205	19.73	20241226	0.03	N	024850	500	721 억	2011345	N	N	0	N	N
149	20250204	130323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	40	2	1.54	391748985	148923	27.51	2605	2660	2605	3380	1820	2600	2630.55	1.39	-1155	2773	2686	2623	2536	2473	2655	2505	722	780	500	1820	5	1	144304123	3810	-240.00	3.08	12	0.10	-11.00	858.00	7110	20240328	-62.87	2205	20241226	19.73	2890	-8.65	20250116	2430	8.64	20250102	7110	-62.87	20240328	2205	19.73	20241226	0.03	N	024850	500	721 억	2011345	N	N	0	N	N
150	20250204	120326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	35	2	1.35	316020350	120307	22.22	2605	2650	2605	3380	1820	2600	2626.78	1.39	-7550	2773	2686	2623	2536	2473	2655	2505	722	780	500	1820	5	1	144304123	3802	-239.55	3.07	12	0.08	-11.00	858.00	7110	20240328	-62.94	2205	20241226	19.50	2890	-8.82	20250116	2430	8.44	20250102	7110	-62.94	20240328	2205	19.50	20241226	0.03	N	024850	500	721 억	2011345	N	N	0	N	N
151	20250204	110320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	40	2	1.54	258149095	98368	18.17	2605	2640	2605	3380	1820	2600	2624.32	1.39	-327	2773	2686	2623	2536	2473	2655	2505	722	780	500	1820	5	1	144304123	3810	-240.00	3.08	12	0.07	-11.00	858.00	7110	20240328	-62.87	2205	20241226	19.73	2890	-8.65	20250116	2430	8.64	20250102	7110	-62.87	20240328	2205	19.73	20241226	0.03	N	024850	500	721 억	2011345	N	N	0	N	N
152	20250204	100323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	20	2	0.77	210335765	80177	14.81	2605	2640	2605	3380	1820	2600	2623.39	1.39	-292	2773	2686	2623	2536	2473	2655	2505	722	780	500	1820	5	1	144304123	3781	-238.18	3.05	12	0.06	-11.00	858.00	7110	20240328	-63.15	2205	20241226	18.82	2890	-9.34	20250116	2430	7.82	20250102	7110	-63.15	20240328	2205	18.82	20241226	0.03	N	024850	500	721 억	2011345	N	N	0	N	N
153	20250204	090322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	30	2	1.15	16549105	6317	1.17	2605	2630	2605	3380	1820	2600	2619.77	1.39	-2360	2773	2686	2623	2536	2473	2655	2505	722	780	500	1820	5	1	144304123	3795	-239.09	3.07	12	0.00	-11.00	858.00	7110	20240328	-63.01	2205	20241226	19.27	2890	-9.00	20250116	2430	8.23	20250102	7110	-63.01	20240328	2205	19.27	20241226	0.03	N	024850	500	721 억	2011345	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History