KissMeData/060720/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160622	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	-490	5	-4.94	2353418080	247095	251.90	9820	9870	9400	12890	6950	9920	9524.75	7.11	-42499	10373	10146	10023	9796	9673	10085	9735	118	2970	500	7340	10	1	23677442	2233	7.21	0.83	12	1.04	1307.00	11342.00	16400	20240328	-42.50	7550	20241209	24.90	10750	-12.28	20250211	7990	18.02	20250113	16400	-42.50	20240328	7550	24.90	20241209	4.39	N	060720	500	118 억	1682582	N	N	31	N	N
3	20250228	150625	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	-440	5	-4.44	2231857750	234231	238.79	9820	9870	9400	12890	6950	9920	9528.45	7.11	-38314	10373	10146	10023	9796	9673	10085	9735	118	2970	500	7340	10	1	23677442	2245	7.25	0.84	12	0.99	1307.00	11342.00	16400	20240328	-42.20	7550	20241209	25.56	10750	-11.81	20250211	7990	18.65	20250113	16400	-42.20	20240328	7550	25.56	20241209	4.39	N	060720	500	118 억	1682582	N	N	37	N	N
4	20250228	140626	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9500	-420	5	-4.23	2010336660	210902	215.01	9820	9870	9400	12890	6950	9920	9532.09	7.11	-30162	10373	10146	10023	9796	9673	10085	9735	118	2970	500	7340	10	1	23677442	2249	7.27	0.84	12	0.89	1307.00	11342.00	16400	20240328	-42.07	7550	20241209	25.83	10750	-11.63	20250211	7990	18.90	20250113	16400	-42.07	20240328	7550	25.83	20241209	4.39	N	060720	500	118 억	1682582	N	N	37	N	N
5	20250228	130623	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9500	-420	5	-4.23	1870232790	196167	199.98	9820	9870	9400	12890	6950	9920	9533.88	7.11	-28200	10373	10146	10023	9796	9673	10085	9735	118	2970	500	7340	10	1	23677442	2249	7.27	0.84	12	0.83	1307.00	11342.00	16400	20240328	-42.07	7550	20241209	25.83	10750	-11.63	20250211	7990	18.90	20250113	16400	-42.07	20240328	7550	25.83	20241209	4.39	N	060720	500	118 억	1682582	N	N	37	N	N
6	20250228	120621	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	-470	5	-4.74	1756399820	184142	187.73	9820	9870	9400	12890	6950	9920	9538.29	7.11	-20644	10373	10146	10023	9796	9673	10085	9735	118	2970	500	7340	10	1	23677442	2238	7.23	0.83	12	0.78	1307.00	11342.00	16400	20240328	-42.38	7550	20241209	25.17	10750	-12.09	20250211	7990	18.27	20250113	16400	-42.38	20240328	7550	25.17	20241209	4.39	N	060720	500	118 억	1682582	N	N	37	N	N
7	20250228	110622	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	-490	5	-4.94	1586659690	166136	169.37	9820	9870	9400	12890	6950	9920	9550.37	7.11	-19261	10373	10146	10023	9796	9673	10085	9735	118	2970	500	7340	10	1	23677442	2233	7.21	0.83	12	0.70	1307.00	11342.00	16400	20240328	-42.50	7550	20241209	24.90	10750	-12.28	20250211	7990	18.02	20250113	16400	-42.50	20240328	7550	24.90	20241209	4.39	N	060720	500	118 억	1682582	N	N	37	N	N
8	20250228	100620	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	-400	5	-4.03	1094455770	114199	116.42	9820	9870	9490	12890	6950	9920	9583.76	7.11	-6984	10373	10146	10023	9796	9673	10085	9735	118	2970	500	7340	10	1	23677442	2254	7.28	0.84	12	0.48	1307.00	11342.00	16400	20240328	-41.95	7550	20241209	26.09	10750	-11.44	20250211	7990	19.15	20250113	16400	-41.95	20240328	7550	26.09	20241209	4.39	N	060720	500	118 억	1682582	N	N	37	N	N
9	20250228	090624	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9690	-230	5	-2.32	79948390	8229	8.39	9820	9870	9610	12890	6950	9920	9715.44	7.11	-1293	10373	10146	10023	9796	9673	10085	9735	118	2970	500	7340	10	1	23677442	2294	7.41	0.85	12	0.03	1307.00	11342.00	16400	20240328	-40.91	7550	20241209	28.34	10750	-9.86	20250211	7990	21.28	20250113	16400	-40.91	20240328	7550	28.34	20241209	4.39	N	060720	500	118 억	1682582	N	N	37	N	N
10	20250227	160617	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9920	-270	5	-2.65	984207100	97966	46.16	10250	10250	9900	13240	7140	10190	10046.87	7.14	-7148	10636	10412	10046	9822	9456	10525	9935	118	3050	500	7540	10	1	23677442	2349	7.59	0.87	12	0.41	1307.00	11342.00	16400	20240328	-39.51	7550	20241209	31.39	10750	-7.72	20250211	7990	24.16	20250113	16400	-39.51	20240328	7550	31.39	20241209	4.37	N	060720	500	118 억	1689668	N	N	37	N	N
11	20250227	150615	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9970	-220	5	-2.16	839129030	83351	39.28	10250	10250	9920	13240	7140	10190	10067.41	7.14	-5327	10636	10412	10046	9822	9456	10525	9935	118	3050	500	7540	10	1	23677442	2361	7.63	0.88	12	0.35	1307.00	11342.00	16400	20240328	-39.21	7550	20241209	32.05	10750	-7.26	20250211	7990	24.78	20250113	16400	-39.21	20240328	7550	32.05	20241209	4.37	N	060720	500	118 억	1689668	N	N	20	N	N
12	20250227	140618	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9960	-230	5	-2.26	752099820	74603	35.15	10250	10250	9930	13240	7140	10190	10081.36	7.14	-6802	10636	10412	10046	9822	9456	10525	9935	118	3050	500	7540	10	1	23677442	2358	7.62	0.88	12	0.32	1307.00	11342.00	16400	20240328	-39.27	7550	20241209	31.92	10750	-7.35	20250211	7990	24.66	20250113	16400	-39.27	20240328	7550	31.92	20241209	4.37	N	060720	500	118 억	1689668	N	N	20	N	N
13	20250227	130617	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10060	-130	5	-1.28	535170790	52915	24.93	10250	10250	10060	13240	7140	10190	10113.78	7.14	-390	10636	10412	10046	9822	9456	10525	9935	118	3050	500	7540	10	1	23677442	2382	7.70	0.89	12	0.22	1307.00	11342.00	16400	20240328	-38.66	7550	20241209	33.25	10750	-6.42	20250211	7990	25.91	20250113	16400	-38.66	20240328	7550	33.25	20241209	4.37	N	060720	500	118 억	1689668	N	N	20	N	N
14	20250227	120615	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10100	-90	5	-0.88	488240010	48260	22.74	10250	10250	10060	13240	7140	10190	10116.87	7.14	1953	10636	10412	10046	9822	9456	10525	9935	118	3050	500	7540	10	1	23677442	2391	7.73	0.89	12	0.20	1307.00	11342.00	16400	20240328	-38.41	7550	20241209	33.77	10750	-6.05	20250211	7990	26.41	20250113	16400	-38.41	20240328	7550	33.77	20241209	4.37	N	060720	500	118 억	1689668	N	N	20	N	N
15	20250227	110620	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10070	-120	5	-1.18	425769320	42077	19.83	10250	10250	10060	13240	7140	10190	10118.81	7.14	1649	10636	10412	10046	9822	9456	10525	9935	118	3050	500	7540	10	1	23677442	2384	7.70	0.89	12	0.18	1307.00	11342.00	16400	20240328	-38.60	7550	20241209	33.38	10750	-6.33	20250211	7990	26.03	20250113	16400	-38.60	20240328	7550	33.38	20241209	4.37	N	060720	500	118 억	1689668	N	N	20	N	N
16	20250227	100637	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10080	-110	5	-1.08	261694050	25796	12.16	10250	10250	10080	13240	7140	10190	10144.75	7.14	3304	10636	10412	10046	9822	9456	10525	9935	118	3050	500	7540	10	1	23677442	2387	7.71	0.89	12	0.11	1307.00	11342.00	16400	20240328	-38.54	7550	20241209	33.51	10750	-6.23	20250211	7990	26.16	20250113	16400	-38.54	20240328	7550	33.51	20241209	4.37	N	060720	500	118 억	1689668	N	N	20	N	N
17	20250227	090636	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10150	-40	5	-0.39	77171890	7583	3.57	10250	10250	10100	13240	7140	10190	10176.96	7.14	2387	10636	10412	10046	9822	9456	10525	9935	118	3050	500	7540	10	1	23677442	2403	7.77	0.89	12	0.03	1307.00	11342.00	16400	20240328	-38.11	7550	20241209	34.44	10750	-5.58	20250211	7990	27.03	20250113	16400	-38.11	20240328	7550	34.44	20241209	4.37	N	060720	500	118 억	1689668	N	N	20	N	N
18	20250226	160616	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10190	460	2	4.73	2113664990	209534	224.31	9730	10270	9680	12640	6820	9730	10087.40	6.92	51839	10056	9892	9806	9642	9556	9850	9600	118	2910	500	7200	10	1	23677442	2413	7.80	0.90	12	0.88	1307.00	11342.00	16400	20240328	-37.87	7550	20241209	34.97	10750	-5.21	20250211	7990	27.53	20250113	16400	-37.87	20240328	7550	34.97	20241209	4.39	N	060720	500	118 억	1637841	N	N	20	N	N
19	20250226	150619	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10210	480	2	4.93	1974018850	195859	209.67	9730	10270	9680	12640	6820	9730	10078.78	6.92	54728	10056	9892	9806	9642	9556	9850	9600	118	2910	500	7200	10	1	23677442	2417	7.81	0.90	12	0.83	1307.00	11342.00	16400	20240328	-37.74	7550	20241209	35.23	10750	-5.02	20250211	7990	27.78	20250113	16400	-37.74	20240328	7550	35.23	20241209	4.39	N	060720	500	118 억	1637841	N	N	1	N	N
20	20250226	140617	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10200	470	2	4.83	1296891460	129526	138.66	9730	10200	9680	12640	6820	9730	10012.60	6.92	43014	10056	9892	9806	9642	9556	9850	9600	118	2910	500	7200	10	1	23677442	2415	7.80	0.90	12	0.55	1307.00	11342.00	16400	20240328	-37.80	7550	20241209	35.10	10750	-5.12	20250211	7990	27.66	20250113	16400	-37.80	20240328	7550	35.10	20241209	4.39	N	060720	500	118 억	1637841	N	N	1	N	N
21	20250226	130616	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10080	350	2	3.60	1024281340	102602	109.84	9730	10140	9680	12640	6820	9730	9983.06	6.92	28289	10056	9892	9806	9642	9556	9850	9600	118	2910	500	7200	10	1	23677442	2387	7.71	0.89	12	0.43	1307.00	11342.00	16400	20240328	-38.54	7550	20241209	33.51	10750	-6.23	20250211	7990	26.16	20250113	16400	-38.54	20240328	7550	33.51	20241209	4.39	N	060720	500	118 억	1637841	N	N	1	N	N
22	20250226	120617	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10110	380	2	3.91	912379910	91481	97.93	9730	10140	9680	12640	6820	9730	9973.44	6.92	23705	10056	9892	9806	9642	9556	9850	9600	118	2910	500	7200	10	1	23677442	2394	7.74	0.89	12	0.39	1307.00	11342.00	16400	20240328	-38.35	7550	20241209	33.91	10750	-5.95	20250211	7990	26.53	20250113	16400	-38.35	20240328	7550	33.91	20241209	4.39	N	060720	500	118 억	1637841	N	N	1	N	N
23	20250226	110616	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10040	310	2	3.19	639563720	64421	68.96	9730	10090	9680	12640	6820	9730	9927.89	6.92	16406	10056	9892	9806	9642	9556	9850	9600	118	2910	500	7200	10	1	23677442	2377	7.68	0.89	12	0.27	1307.00	11342.00	16400	20240328	-38.78	7550	20241209	32.98	10750	-6.60	20250211	7990	25.66	20250113	16400	-38.78	20240328	7550	32.98	20241209	4.39	N	060720	500	118 억	1637841	N	N	1	N	N
24	20250226	100615	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9810	80	2	0.82	170424410	17453	18.68	9730	9850	9680	12640	6820	9730	9764.77	6.92	-473	10056	9892	9806	9642	9556	9850	9600	118	2910	500	7200	10	1	23677442	2323	7.51	0.86	12	0.07	1307.00	11342.00	16400	20240328	-40.18	7550	20241209	29.93	10750	-8.74	20250211	7990	22.78	20250113	16400	-40.18	20240328	7550	29.93	20241209	4.39	N	060720	500	118 억	1637841	N	N	1	N	N
25	20250226	090621	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9750	20	2	0.21	32963840	3397	3.64	9730	9750	9680	12640	6820	9730	9703.79	6.92	-2496	10056	9892	9806	9642	9556	9850	9600	118	2910	500	7200	10	1	23677442	2309	7.46	0.86	12	0.01	1307.00	11342.00	16400	20240328	-40.55	7550	20241209	29.14	10750	-9.30	20250211	7990	22.03	20250113	16400	-40.55	20240328	7550	29.14	20241209	4.39	N	060720	500	118 억	1637841	N	N	1	N	N
26	20250225	160612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9730	-140	5	-1.42	911059910	93099	102.91	9900	9970	9720	12830	6910	9870	9786.02	6.89	7379	10056	9962	9786	9692	9516	10010	9740	118	2960	500	7300	10	1	23677442	2304	7.44	0.86	12	0.39	1307.00	11342.00	16400	20240328	-40.67	7550	20241209	28.87	10750	-9.49	20250211	7990	21.78	20250113	16400	-40.67	20240328	7550	28.87	20241209	4.39	N	060720	500	118 억	1630379	N	N	1	N	N
27	20250225	150614	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9730	-140	5	-1.42	855942160	87436	96.65	9900	9970	9720	12830	6910	9870	9789.36	6.89	5852	10056	9962	9786	9692	9516	10010	9740	118	2960	500	7300	10	1	23677442	2304	7.44	0.86	12	0.37	1307.00	11342.00	16400	20240328	-40.67	7550	20241209	28.87	10750	-9.49	20250211	7990	21.78	20250113	16400	-40.67	20240328	7550	28.87	20241209	4.39	N	060720	500	118 억	1630379	N	N	31	N	N
28	20250225	140612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9750	-120	5	-1.22	637345330	65008	71.86	9900	9970	9730	12830	6910	9870	9804.11	6.89	6515	10056	9962	9786	9692	9516	10010	9740	118	2960	500	7300	10	1	23677442	2309	7.46	0.86	12	0.27	1307.00	11342.00	16400	20240328	-40.55	7550	20241209	29.14	10750	-9.30	20250211	7990	22.03	20250113	16400	-40.55	20240328	7550	29.14	20241209	4.39	N	060720	500	118 억	1630379	N	N	31	N	N
29	20250225	130614	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9770	-100	5	-1.01	525445740	53555	59.20	9900	9970	9730	12830	6910	9870	9811.33	6.89	4337	10056	9962	9786	9692	9516	10010	9740	118	2960	500	7300	10	1	23677442	2313	7.48	0.86	12	0.23	1307.00	11342.00	16400	20240328	-40.43	7550	20241209	29.40	10750	-9.12	20250211	7990	22.28	20250113	16400	-40.43	20240328	7550	29.40	20241209	4.39	N	060720	500	118 억	1630379	N	N	31	N	N
30	20250225	120611	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9820	-50	5	-0.51	415902790	42359	46.82	9900	9970	9730	12830	6910	9870	9818.52	6.89	1015	10056	9962	9786	9692	9516	10010	9740	118	2960	500	7300	10	1	23677442	2325	7.51	0.87	12	0.18	1307.00	11342.00	16400	20240328	-40.12	7550	20241209	30.07	10750	-8.65	20250211	7990	22.90	20250113	16400	-40.12	20240328	7550	30.07	20241209	4.39	N	060720	500	118 억	1630379	N	N	31	N	N
31	20250225	110612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9850	-20	5	-0.20	341326470	34777	38.44	9900	9970	9730	12830	6910	9870	9814.72	6.89	469	10056	9962	9786	9692	9516	10010	9740	118	2960	500	7300	10	1	23677442	2332	7.54	0.87	12	0.15	1307.00	11342.00	16400	20240328	-39.94	7550	20241209	30.46	10750	-8.37	20250211	7990	23.28	20250113	16400	-39.94	20240328	7550	30.46	20241209	4.39	N	060720	500	118 억	1630379	N	N	31	N	N
32	20250225	100611	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9820	-50	5	-0.51	221429410	22621	25.01	9900	9970	9730	12830	6910	9870	9788.67	6.89	523	10056	9962	9786	9692	9516	10010	9740	118	2960	500	7300	10	1	23677442	2325	7.51	0.87	12	0.10	1307.00	11342.00	16400	20240328	-40.12	7550	20241209	30.07	10750	-8.65	20250211	7990	22.90	20250113	16400	-40.12	20240328	7550	30.07	20241209	4.39	N	060720	500	118 억	1630379	N	N	31	N	N
33	20250225	090616	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9740	-130	5	-1.32	67321260	6847	7.57	9900	9970	9740	12830	6910	9870	9832.23	6.89	-3226	10056	9962	9786	9692	9516	10010	9740	118	2960	500	7300	10	1	23677442	2306	7.45	0.86	12	0.03	1307.00	11342.00	16400	20240328	-40.61	7550	20241209	29.01	10750	-9.40	20250211	7990	21.90	20250113	16400	-40.61	20240328	7550	29.01	20241209	4.39	N	060720	500	118 억	1630379	N	N	31	N	N
34	20250224	160609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9870	-100	5	-1.00	876875430	89578	106.35	9660	9880	9610	12960	6980	9970	9788.79	6.87	2243	10216	10092	9976	9852	9736	10155	9915	118	2990	500	7370	10	1	23677442	2337	7.55	0.87	12	0.38	1307.00	11342.00	16400	20240328	-39.82	7550	20241209	30.73	10750	-8.19	20250211	7990	23.53	20250113	16400	-39.82	20240328	7550	30.73	20241209	4.48	N	060720	500	118 억	1627012	N	N	31	N	N
35	20250224	150608	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9860	-110	5	-1.10	841486350	85990	102.09	9660	9880	9610	12960	6980	9970	9785.86	6.87	1440	10216	10092	9976	9852	9736	10155	9915	118	2990	500	7370	10	1	23677442	2335	7.54	0.87	12	0.36	1307.00	11342.00	16400	20240328	-39.88	7550	20241209	30.60	10750	-8.28	20250211	7990	23.40	20250113	16400	-39.88	20240328	7550	30.60	20241209	4.48	N	060720	500	118 억	1627012	N	N	40	N	N
36	20250224	140607	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9840	-130	5	-1.30	725194390	74164	88.05	9660	9880	9610	12960	6980	9970	9778.25	6.87	-477	10216	10092	9976	9852	9736	10155	9915	118	2990	500	7370	10	1	23677442	2330	7.53	0.87	12	0.31	1307.00	11342.00	16400	20240328	-40.00	7550	20241209	30.33	10750	-8.47	20250211	7990	23.15	20250113	16400	-40.00	20240328	7550	30.33	20241209	4.48	N	060720	500	118 억	1627012	N	N	40	N	N
37	20250224	130609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9860	-110	5	-1.10	705300070	72144	85.65	9660	9880	9610	12960	6980	9970	9776.28	6.87	-154	10216	10092	9976	9852	9736	10155	9915	118	2990	500	7370	10	1	23677442	2335	7.54	0.87	12	0.30	1307.00	11342.00	16400	20240328	-39.88	7550	20241209	30.60	10750	-8.28	20250211	7990	23.40	20250113	16400	-39.88	20240328	7550	30.60	20241209	4.48	N	060720	500	118 억	1627012	N	N	40	N	N
38	20250224	120606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9860	-110	5	-1.10	649243180	66457	78.90	9660	9880	9610	12960	6980	9970	9769.37	6.87	-78	10216	10092	9976	9852	9736	10155	9915	118	2990	500	7370	10	1	23677442	2335	7.54	0.87	12	0.28	1307.00	11342.00	16400	20240328	-39.88	7550	20241209	30.60	10750	-8.28	20250211	7990	23.40	20250113	16400	-39.88	20240328	7550	30.60	20241209	4.48	N	060720	500	118 억	1627012	N	N	40	N	N
39	20250224	110605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9830	-140	5	-1.40	601053170	61565	73.09	9660	9880	9610	12960	6980	9970	9762.90	6.87	-377	10216	10092	9976	9852	9736	10155	9915	118	2990	500	7370	10	1	23677442	2327	7.52	0.87	12	0.26	1307.00	11342.00	16400	20240328	-40.06	7550	20241209	30.20	10750	-8.56	20250211	7990	23.03	20250113	16400	-40.06	20240328	7550	30.20	20241209	4.48	N	060720	500	118 억	1627012	N	N	40	N	N
40	20250224	100604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9800	-170	5	-1.71	516848220	52998	62.92	9660	9860	9610	12960	6980	9970	9752.22	6.87	-1567	10216	10092	9976	9852	9736	10155	9915	118	2990	500	7370	10	1	23677442	2320	7.50	0.86	12	0.22	1307.00	11342.00	16400	20240328	-40.24	7550	20241209	29.80	10750	-8.84	20250211	7990	22.65	20250113	16400	-40.24	20240328	7550	29.80	20241209	4.48	N	060720	500	118 억	1627012	N	N	40	N	N
41	20250224	090610	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9750	-220	5	-2.21	154867880	15982	18.97	9660	9830	9610	12960	6980	9970	9690.14	6.87	-124	10216	10092	9976	9852	9736	10155	9915	118	2990	500	7370	10	1	23677442	2309	7.46	0.86	12	0.07	1307.00	11342.00	16400	20240328	-40.55	7550	20241209	29.14	10750	-9.30	20250211	7990	22.03	20250113	16400	-40.55	20240328	7550	29.14	20241209	4.48	N	060720	500	118 억	1627012	N	N	40	N	N
42	20250221	160604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9970	50	2	0.50	832910590	83456	33.21	9910	10100	9860	12890	6950	9920	9980.31	6.87	-581	10280	10100	9990	9810	9700	10045	9755	118	2970	500	7340	10	1	23677442	2361	7.63	0.88	12	0.35	1307.00	11342.00	16400	20240328	-39.21	7550	20241209	32.05	10750	-7.26	20250211	7990	24.78	20250113	16400	-39.21	20240328	7550	32.05	20241209	4.40	N	060720	500	118 억	1627659	N	N	40	N	N
43	20250221	150607	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9970	50	2	0.50	789089380	79059	31.46	9910	10100	9860	12890	6950	9920	9981.10	6.87	-1712	10280	10100	9990	9810	9700	10045	9755	118	2970	500	7340	10	1	23677442	2361	7.63	0.88	12	0.33	1307.00	11342.00	16400	20240328	-39.21	7550	20241209	32.05	10750	-7.26	20250211	7990	24.78	20250113	16400	-39.21	20240328	7550	32.05	20241209	4.40	N	060720	500	118 억	1627659	N	N	90	N	N
44	20250221	140606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9940	20	2	0.20	712758060	71394	28.41	9910	10100	9860	12890	6950	9920	9983.53	6.87	-2156	10280	10100	9990	9810	9700	10045	9755	118	2970	500	7340	10	1	23677442	2354	7.61	0.88	12	0.30	1307.00	11342.00	16400	20240328	-39.39	7550	20241209	31.66	10750	-7.53	20250211	7990	24.41	20250113	16400	-39.39	20240328	7550	31.66	20241209	4.40	N	060720	500	118 억	1627659	N	N	90	N	N
45	20250221	130605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9970	50	2	0.50	545604530	54584	21.72	9910	10100	9860	12890	6950	9920	9995.83	6.87	636	10280	10100	9990	9810	9700	10045	9755	118	2970	500	7340	10	1	23677442	2361	7.63	0.88	12	0.23	1307.00	11342.00	16400	20240328	-39.21	7550	20241209	32.05	10750	-7.26	20250211	7990	24.78	20250113	16400	-39.21	20240328	7550	32.05	20241209	4.40	N	060720	500	118 억	1627659	N	N	90	N	N
46	20250221	120606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10010	90	2	0.91	493179280	49327	19.63	9910	10100	9860	12890	6950	9920	9998.32	6.87	-329	10280	10100	9990	9810	9700	10045	9755	118	2970	500	7340	10	1	23677442	2370	7.66	0.88	12	0.21	1307.00	11342.00	16400	20240328	-38.96	7550	20241209	32.58	10750	-6.88	20250211	7990	25.28	20250113	16400	-38.96	20240328	7550	32.58	20241209	4.40	N	060720	500	118 억	1627659	N	N	90	N	N
47	20250221	110603	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9990	70	2	0.71	330719380	33139	13.19	9910	10100	9860	12890	6950	9920	9979.94	6.87	-2003	10280	10100	9990	9810	9700	10045	9755	118	2970	500	7340	10	1	23677442	2365	7.64	0.88	12	0.14	1307.00	11342.00	16400	20240328	-39.09	7550	20241209	32.32	10750	-7.07	20250211	7990	25.03	20250113	16400	-39.09	20240328	7550	32.32	20241209	4.40	N	060720	500	118 억	1627659	N	N	90	N	N
48	20250221	100604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10000	80	2	0.81	242969870	24331	9.68	9910	10100	9860	12890	6950	9920	9986.29	6.87	-2079	10280	10100	9990	9810	9700	10045	9755	118	2970	500	7340	10	1	23677442	2368	7.65	0.88	12	0.10	1307.00	11342.00	16400	20240328	-39.02	7550	20241209	32.45	10750	-6.98	20250211	7990	25.16	20250113	16400	-39.02	20240328	7550	32.45	20241209	4.40	N	060720	500	118 억	1627659	N	N	90	N	N
49	20250221	090605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9970	50	2	0.50	40897680	4131	1.64	9910	9970	9860	12890	6950	9920	9899.70	6.87	-1118	10280	10100	9990	9810	9700	10045	9755	118	2970	500	7340	10	1	23677442	2361	7.63	0.88	12	0.02	1307.00	11342.00	16400	20240328	-39.21	7550	20241209	32.05	10750	-7.26	20250211	7990	24.78	20250113	16400	-39.21	20240328	7550	32.05	20241209	4.40	N	060720	500	118 억	1627659	N	N	90	N	N
50	20250220	160602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9920	-200	5	-1.98	2505686350	250907	92.39	10120	10170	9880	13150	7090	10120	9986.56	6.96	-21121	10500	10310	10180	9990	9860	10245	9925	118	3030	500	7480	10	1	23677442	2349	7.59	0.87	12	1.06	1307.00	11342.00	16400	20240328	-39.51	7550	20241209	31.39	10750	-7.72	20250211	7990	24.16	20250113	16400	-39.51	20240328	7550	31.39	20241209	4.39	N	060720	500	118 억	1648701	N	N	90	N	N
51	20250220	150603	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9940	-180	5	-1.78	2427035430	242993	89.47	10120	10170	9880	13150	7090	10120	9988.09	6.96	-20271	10500	10310	10180	9990	9860	10245	9925	118	3030	500	7480	10	1	23677442	2354	7.61	0.88	12	1.03	1307.00	11342.00	16400	20240328	-39.39	7550	20241209	31.66	10750	-7.53	20250211	7990	24.41	20250113	16400	-39.39	20240328	7550	31.66	20241209	4.39	N	060720	500	118 억	1648701	N	N	81	N	N
52	20250220	140604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9940	-180	5	-1.78	2122819470	212314	78.18	10120	10170	9930	13150	7090	10120	9998.49	6.96	-8921	10500	10310	10180	9990	9860	10245	9925	118	3030	500	7480	10	1	23677442	2354	7.61	0.88	12	0.90	1307.00	11342.00	16400	20240328	-39.39	7550	20241209	31.66	10750	-7.53	20250211	7990	24.41	20250113	16400	-39.39	20240328	7550	31.66	20241209	4.39	N	060720	500	118 억	1648701	N	N	81	N	N
53	20250220	130601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9970	-150	5	-1.48	1801114940	179983	66.27	10120	10170	9930	13150	7090	10120	10007.14	6.96	-2488	10500	10310	10180	9990	9860	10245	9925	118	3030	500	7480	10	1	23677442	2361	7.63	0.88	12	0.76	1307.00	11342.00	16400	20240328	-39.21	7550	20241209	32.05	10750	-7.26	20250211	7990	24.78	20250113	16400	-39.21	20240328	7550	32.05	20241209	4.39	N	060720	500	118 억	1648701	N	N	81	N	N
54	20250220	120601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9990	-130	5	-1.28	1579099500	157741	58.08	10120	10170	9930	13150	7090	10120	10010.71	6.96	4215	10500	10310	10180	9990	9860	10245	9925	118	3030	500	7480	10	1	23677442	2365	7.64	0.88	12	0.67	1307.00	11342.00	16400	20240328	-39.09	7550	20241209	32.32	10750	-7.07	20250211	7990	25.03	20250113	16400	-39.09	20240328	7550	32.32	20241209	4.39	N	060720	500	118 억	1648701	N	N	81	N	N
55	20250220	110602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10010	-110	5	-1.09	1413527490	141172	51.98	10120	10170	9930	13150	7090	10120	10012.80	6.96	4948	10500	10310	10180	9990	9860	10245	9925	118	3030	500	7480	10	1	23677442	2370	7.66	0.88	12	0.60	1307.00	11342.00	16400	20240328	-38.96	7550	20241209	32.58	10750	-6.88	20250211	7990	25.28	20250113	16400	-38.96	20240328	7550	32.58	20241209	4.39	N	060720	500	118 억	1648701	N	N	81	N	N
56	20250220	100601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9970	-150	5	-1.48	1062171200	105937	39.01	10120	10170	9950	13150	7090	10120	10026.44	6.96	2039	10500	10310	10180	9990	9860	10245	9925	118	3030	500	7480	10	1	23677442	2361	7.63	0.88	12	0.45	1307.00	11342.00	16400	20240328	-39.21	7550	20241209	32.05	10750	-7.26	20250211	7990	24.78	20250113	16400	-39.21	20240328	7550	32.05	20241209	4.39	N	060720	500	118 억	1648701	N	N	81	N	N
57	20250220	090604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10120	0	3	0.00	46741230	4630	1.70	10120	10140	10070	13150	7090	10120	10095.30	6.96	-383	10500	10310	10180	9990	9860	10245	9925	118	3030	500	7480	10	1	23677442	2396	7.74	0.89	12	0.02	1307.00	11342.00	16400	20240328	-38.29	7550	20241209	34.04	10750	-5.86	20250211	7990	26.66	20250113	16400	-38.29	20240328	7550	34.04	20241209	4.39	N	060720	500	118 억	1648701	N	N	81	N	N
58	20250219	160600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10120	-240	5	-2.32	2751430130	270575	113.25	10360	10370	10050	13460	7260	10360	10168.48	6.87	-13517	10613	10486	10393	10266	10173	10550	10330	118	3100	500	7660	10	1	23677442	2396	7.74	0.89	12	1.14	1307.00	11342.00	16400	20240328	-38.29	7550	20241209	34.04	10750	-5.86	20250211	7990	26.66	20250113	16400	-38.29	20240328	7550	34.04	20241209	4.39	N	060720	500	118 억	1625887	N	N	81	N	N
59	20250219	150601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10150	-210	5	-2.03	2683591900	263885	110.45	10360	10370	10050	13460	7260	10360	10169.19	6.87	-13912	10613	10486	10393	10266	10173	10550	10330	118	3100	500	7660	10	1	23677442	2403	7.77	0.89	12	1.11	1307.00	11342.00	16400	20240328	-38.11	7550	20241209	34.44	10750	-5.58	20250211	7990	27.03	20250113	16400	-38.11	20240328	7550	34.44	20241209	4.39	N	060720	500	118 억	1625887	N	N	81	N	N
60	20250219	140558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10170	-190	5	-1.83	2411679710	237092	99.23	10360	10370	10050	13460	7260	10360	10171.52	6.87	-20895	10613	10486	10393	10266	10173	10550	10330	118	3100	500	7660	10	1	23677442	2408	7.78	0.90	12	1.00	1307.00	11342.00	16400	20240328	-37.99	7550	20241209	34.70	10750	-5.40	20250211	7990	27.28	20250113	16400	-37.99	20240328	7550	34.70	20241209	4.39	N	060720	500	118 억	1625887	N	N	81	N	N
61	20250219	130600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10140	-220	5	-2.12	2277126620	223827	93.68	10360	10370	10050	13460	7260	10360	10173.18	6.87	-18900	10613	10486	10393	10266	10173	10550	10330	118	3100	500	7660	10	1	23677442	2401	7.76	0.89	12	0.95	1307.00	11342.00	16400	20240328	-38.17	7550	20241209	34.30	10750	-5.67	20250211	7990	26.91	20250113	16400	-38.17	20240328	7550	34.30	20241209	4.39	N	060720	500	118 억	1625887	N	N	81	N	N
62	20250219	120559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10150	-210	5	-2.03	2035407950	199988	83.70	10360	10370	10050	13460	7260	10360	10177.19	6.87	-16933	10613	10486	10393	10266	10173	10550	10330	118	3100	500	7660	10	1	23677442	2403	7.77	0.89	12	0.84	1307.00	11342.00	16400	20240328	-38.11	7550	20241209	34.44	10750	-5.58	20250211	7990	27.03	20250113	16400	-38.11	20240328	7550	34.44	20241209	4.39	N	060720	500	118 억	1625887	N	N	81	N	N
63	20250219	110600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10140	-220	5	-2.12	1810625620	177850	74.44	10360	10370	10050	13460	7260	10360	10180.13	6.87	-18031	10613	10486	10393	10266	10173	10550	10330	118	3100	500	7660	10	1	23677442	2401	7.76	0.89	12	0.75	1307.00	11342.00	16400	20240328	-38.17	7550	20241209	34.30	10750	-5.67	20250211	7990	26.91	20250113	16400	-38.17	20240328	7550	34.30	20241209	4.39	N	060720	500	118 억	1625887	N	N	81	N	N
64	20250219	100559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10210	-150	5	-1.45	985829420	96305	40.31	10360	10370	10120	13460	7260	10360	10235.89	6.87	-3574	10613	10486	10393	10266	10173	10550	10330	118	3100	500	7660	10	1	23677442	2417	7.81	0.90	12	0.41	1307.00	11342.00	16400	20240328	-37.74	7550	20241209	35.23	10750	-5.02	20250211	7990	27.78	20250113	16400	-37.74	20240328	7550	35.23	20241209	4.39	N	060720	500	118 억	1625887	N	N	81	N	N
65	20250219	090601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10340	-20	5	-0.19	103286980	10008	4.19	10360	10370	10290	13460	7260	10360	10318.36	6.87	2389	10613	10486	10393	10266	10173	10550	10330	118	3100	500	7660	10	1	23677442	2448	7.91	0.91	12	0.04	1307.00	11342.00	16400	20240328	-36.95	7550	20241209	36.95	10750	-3.81	20250211	7990	29.41	20250113	16400	-36.95	20240328	7550	36.95	20241209	4.39	N	060720	500	118 억	1625887	N	N	81	N	N
66	20250218	160558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10360	0	3	0.00	2470204720	237845	103.94	10340	10520	10300	13460	7260	10360	10385.78	6.91	-9529	10640	10500	10370	10230	10100	10435	10165	118	3100	500	7660	10	1	23677442	2453	7.93	0.91	12	1.00	1307.00	11342.00	16400	20240328	-36.83	7550	20241209	37.22	10750	-3.63	20250211	7990	29.66	20250113	16400	-36.83	20240328	7550	37.22	20241209	4.49	N	060720	500	118 억	1635454	N	N	81	N	N
67	20250218	150559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10390	30	2	0.29	2324430360	223783	97.79	10340	10520	10300	13460	7260	10360	10386.98	6.91	-7219	10640	10500	10370	10230	10100	10435	10165	118	3100	500	7660	10	1	23677442	2460	7.95	0.92	12	0.95	1307.00	11342.00	16400	20240328	-36.65	7550	20241209	37.62	10750	-3.35	20250211	7990	30.04	20250113	16400	-36.65	20240328	7550	37.62	20241209	4.49	N	060720	500	118 억	1635454	N	N	9	N	N
68	20250218	140559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10380	20	2	0.19	1948571580	187532	81.95	10340	10520	10300	13460	7260	10360	10390.61	6.91	-1485	10640	10500	10370	10230	10100	10435	10165	118	3100	500	7660	10	1	23677442	2458	7.94	0.92	12	0.79	1307.00	11342.00	16400	20240328	-36.71	7550	20241209	37.48	10750	-3.44	20250211	7990	29.91	20250113	16400	-36.71	20240328	7550	37.48	20241209	4.49	N	060720	500	118 억	1635454	N	N	9	N	N
69	20250218	130557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10360	0	3	0.00	1813056330	174455	76.23	10340	10520	10300	13460	7260	10360	10392.69	6.91	-1497	10640	10500	10370	10230	10100	10435	10165	118	3100	500	7660	10	1	23677442	2453	7.93	0.91	12	0.74	1307.00	11342.00	16400	20240328	-36.83	7550	20241209	37.22	10750	-3.63	20250211	7990	29.66	20250113	16400	-36.83	20240328	7550	37.22	20241209	4.49	N	060720	500	118 억	1635454	N	N	9	N	N
70	20250218	120558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10400	40	2	0.39	1586017180	152559	66.67	10340	10520	10300	13460	7260	10360	10396.09	6.91	3051	10640	10500	10370	10230	10100	10435	10165	118	3100	500	7660	10	1	23677442	2462	7.96	0.92	12	0.64	1307.00	11342.00	16400	20240328	-36.59	7550	20241209	37.75	10750	-3.26	20250211	7990	30.16	20250113	16400	-36.59	20240328	7550	37.75	20241209	4.49	N	060720	500	118 억	1635454	N	N	9	N	N
71	20250218	110557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10360	0	3	0.00	1335078830	128411	56.11	10340	10520	10300	13460	7260	10360	10396.92	6.91	7597	10640	10500	10370	10230	10100	10435	10165	118	3100	500	7660	10	1	23677442	2453	7.93	0.91	12	0.54	1307.00	11342.00	16400	20240328	-36.83	7550	20241209	37.22	10750	-3.63	20250211	7990	29.66	20250113	16400	-36.83	20240328	7550	37.22	20241209	4.49	N	060720	500	118 억	1635454	N	N	9	N	N
72	20250218	100557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10390	30	2	0.29	908380290	87212	38.11	10340	10520	10300	13460	7260	10360	10415.77	6.91	10208	10640	10500	10370	10230	10100	10435	10165	118	3100	500	7660	10	1	23677442	2460	7.95	0.92	12	0.37	1307.00	11342.00	16400	20240328	-36.65	7550	20241209	37.62	10750	-3.35	20250211	7990	30.04	20250113	16400	-36.65	20240328	7550	37.62	20241209	4.49	N	060720	500	118 억	1635454	N	N	9	N	N
73	20250218	090559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10370	10	2	0.10	234127000	22511	9.84	10340	10490	10340	13460	7260	10360	10400.56	6.91	5547	10640	10500	10370	10230	10100	10435	10165	118	3100	500	7660	10	1	23677442	2455	7.93	0.91	12	0.10	1307.00	11342.00	16400	20240328	-36.77	7550	20241209	37.35	10750	-3.53	20250211	7990	29.79	20250113	16400	-36.77	20240328	7550	37.35	20241209	4.49	N	060720	500	118 억	1635454	N	N	9	N	N
74	20250217	160558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10360	10	2	0.10	2332111030	224848	53.37	10500	10510	10240	13450	7250	10350	10371.95	6.88	6674	10663	10506	10333	10176	10003	10585	10255	118	3100	500	7650	10	1	23677442	2453	7.93	0.91	12	0.95	1307.00	11342.00	16400	20240328	-36.83	7550	20241209	37.22	10750	-3.63	20250211	7990	29.66	20250113	16400	-36.83	20240328	7550	37.22	20241209	4.54	N	060720	500	118 억	1628746	N	N	9	N	N
75	20250217	150556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10400	50	2	0.48	2216708100	213729	50.73	10500	10510	10240	13450	7250	10350	10371.58	6.88	5014	10663	10506	10333	10176	10003	10585	10255	118	3100	500	7650	10	1	23677442	2462	7.96	0.92	12	0.90	1307.00	11342.00	16400	20240328	-36.59	7550	20241209	37.75	10750	-3.26	20250211	7990	30.16	20250113	16400	-36.59	20240328	7550	37.75	20241209	4.54	N	060720	500	118 억	1628746	N	N	1	N	N
76	20250217	140556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10430	80	2	0.77	1957052450	188714	44.79	10500	10510	10240	13450	7250	10350	10370.47	6.88	-452	10663	10506	10333	10176	10003	10585	10255	118	3100	500	7650	10	1	23677442	2470	7.98	0.92	12	0.80	1307.00	11342.00	16400	20240328	-36.40	7550	20241209	38.15	10750	-2.98	20250211	7990	30.54	20250113	16400	-36.40	20240328	7550	38.15	20241209	4.54	N	060720	500	118 억	1628746	N	N	1	N	N
77	20250217	130558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10400	50	2	0.48	1694953500	163471	38.80	10500	10510	10240	13450	7250	10350	10368.53	6.88	-6325	10663	10506	10333	10176	10003	10585	10255	118	3100	500	7650	10	1	23677442	2462	7.96	0.92	12	0.69	1307.00	11342.00	16400	20240328	-36.59	7550	20241209	37.75	10750	-3.26	20250211	7990	30.16	20250113	16400	-36.59	20240328	7550	37.75	20241209	4.54	N	060720	500	118 억	1628746	N	N	1	N	N
78	20250217	120558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10420	70	2	0.68	1511033880	145765	34.60	10500	10510	10240	13450	7250	10350	10366.23	6.88	-10004	10663	10506	10333	10176	10003	10585	10255	118	3100	500	7650	10	1	23677442	2467	7.97	0.92	12	0.62	1307.00	11342.00	16400	20240328	-36.46	7550	20241209	38.01	10750	-3.07	20250211	7990	30.41	20250113	16400	-36.46	20240328	7550	38.01	20241209	4.54	N	060720	500	118 억	1628746	N	N	1	N	N
79	20250217	110558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10380	30	2	0.29	1176862740	113647	26.97	10500	10510	10240	13450	7250	10350	10355.42	6.88	-13106	10663	10506	10333	10176	10003	10585	10255	118	3100	500	7650	10	1	23677442	2458	7.94	0.92	12	0.48	1307.00	11342.00	16400	20240328	-36.71	7550	20241209	37.48	10750	-3.44	20250211	7990	29.91	20250113	16400	-36.71	20240328	7550	37.48	20241209	4.54	N	060720	500	118 억	1628746	N	N	1	N	N
80	20250217	100555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10310	-40	5	-0.39	911175930	87973	20.88	10500	10510	10240	13450	7250	10350	10357.45	6.88	-16008	10663	10506	10333	10176	10003	10585	10255	118	3100	500	7650	10	1	23677442	2441	7.89	0.91	12	0.37	1307.00	11342.00	16400	20240328	-37.13	7550	20241209	36.56	10750	-4.09	20250211	7990	29.04	20250113	16400	-37.13	20240328	7550	36.56	20241209	4.54	N	060720	500	118 억	1628746	N	N	1	N	N
81	20250217	090557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10430	80	2	0.77	267848360	25657	6.09	10500	10510	10400	13450	7250	10350	10439.58	6.88	-7286	10663	10506	10333	10176	10003	10585	10255	118	3100	500	7650	10	1	23677442	2470	7.98	0.92	12	0.11	1307.00	11342.00	16400	20240328	-36.40	7550	20241209	38.15	10750	-2.98	20250211	7990	30.54	20250113	16400	-36.40	20240328	7550	38.15	20241209	4.54	N	060720	500	118 억	1628746	N	N	1	N	N
82	20250214	160554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10350	210	2	2.07	4313381800	416963	160.13	10180	10490	10160	13180	7100	10140	10344.75	6.67	40846	10386	10262	10096	9972	9806	10325	10035	118	3040	500	7500	10	1	23677442	2451	7.92	0.91	12	1.76	1307.00	11342.00	16400	20240328	-36.89	7550	20241209	37.09	10750	-3.72	20250211	7990	29.54	20250113	16400	-36.89	20240328	7550	37.09	20241209	4.53	N	060720	500	118 억	1579260	N	N	1	N	N
83	20250214	150552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10410	270	2	2.66	4058239250	392392	150.69	10180	10490	10160	13180	7100	10140	10342.31	6.67	38860	10386	10262	10096	9972	9806	10325	10035	118	3040	500	7500	10	1	23677442	2465	7.96	0.92	12	1.66	1307.00	11342.00	16400	20240328	-36.52	7550	20241209	37.88	10750	-3.16	20250211	7990	30.29	20250113	16400	-36.52	20240328	7550	37.88	20241209	4.53	N	060720	500	118 억	1579260	N	N	177	N	N
84	20250214	140553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10390	250	2	2.47	3399938940	329149	126.40	10180	10490	10160	13180	7100	10140	10329.48	6.67	30836	10386	10262	10096	9972	9806	10325	10035	118	3040	500	7500	10	1	23677442	2460	7.95	0.92	12	1.39	1307.00	11342.00	16400	20240328	-36.65	7550	20241209	37.62	10750	-3.35	20250211	7990	30.04	20250113	16400	-36.65	20240328	7550	37.62	20241209	4.53	N	060720	500	118 억	1579260	N	N	177	N	N
85	20250214	130556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10400	260	2	2.56	2869453480	278246	106.85	10180	10440	10160	13180	7100	10140	10312.65	6.67	29002	10386	10262	10096	9972	9806	10325	10035	118	3040	500	7500	10	1	23677442	2462	7.96	0.92	12	1.18	1307.00	11342.00	16400	20240328	-36.59	7550	20241209	37.75	10750	-3.26	20250211	7990	30.16	20250113	16400	-36.59	20240328	7550	37.75	20241209	4.53	N	060720	500	118 억	1579260	N	N	177	N	N
86	20250214	120553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10330	190	2	1.87	2466827010	239382	91.93	10180	10440	10160	13180	7100	10140	10304.98	6.67	25291	10386	10262	10096	9972	9806	10325	10035	118	3040	500	7500	10	1	23677442	2446	7.90	0.91	12	1.01	1307.00	11342.00	16400	20240328	-37.01	7550	20241209	36.82	10750	-3.91	20250211	7990	29.29	20250113	16400	-37.01	20240328	7550	36.82	20241209	4.53	N	060720	500	118 억	1579260	N	N	177	N	N
87	20250214	110551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10300	160	2	1.58	1816278780	176702	67.86	10180	10390	10160	13180	7100	10140	10278.77	6.67	13327	10386	10262	10096	9972	9806	10325	10035	118	3040	500	7500	10	1	23677442	2439	7.88	0.91	12	0.75	1307.00	11342.00	16400	20240328	-37.20	7550	20241209	36.42	10750	-4.19	20250211	7990	28.91	20250113	16400	-37.20	20240328	7550	36.42	20241209	4.53	N	060720	500	118 억	1579260	N	N	177	N	N
88	20250214	100552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10250	110	2	1.08	888061160	86728	33.31	10180	10340	10160	13180	7100	10140	10239.61	6.67	-1187	10386	10262	10096	9972	9806	10325	10035	118	3040	500	7500	10	1	23677442	2427	7.84	0.90	12	0.37	1307.00	11342.00	16400	20240328	-37.50	7550	20241209	35.76	10750	-4.65	20250211	7990	28.29	20250113	16400	-37.50	20240328	7550	35.76	20241209	4.53	N	060720	500	118 억	1579260	N	N	177	N	N
89	20250214	090555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10240	100	2	0.99	143710110	14012	5.38	10180	10310	10180	13180	7100	10140	10256.22	6.67	-54	10386	10262	10096	9972	9806	10325	10035	118	3040	500	7500	10	1	23677442	2425	7.83	0.90	12	0.06	1307.00	11342.00	16400	20240328	-37.56	7550	20241209	35.63	10750	-4.74	20250211	7990	28.16	20250113	16400	-37.56	20240328	7550	35.63	20241209	4.53	N	060720	500	118 억	1579260	N	N	177	N	N
90	20250213	160548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10140	60	2	0.60	2586090900	257037	77.22	10080	10220	9930	13100	7060	10080	10060.75	6.60	-6409	10533	10306	10173	9946	9813	10240	9880	118	3020	500	7450	10	1	23677442	2401	7.76	0.89	12	1.09	1307.00	11342.00	16400	20240328	-38.17	7550	20241209	34.30	10750	-5.67	20250211	7990	26.91	20250113	16400	-38.17	20240328	7550	34.30	20241209	4.61	N	060720	500	118 억	1562720	N	N	177	N	N
91	20250213	150548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10140	60	2	0.60	2412511300	239926	72.08	10080	10220	9930	13100	7060	10080	10055.23	6.60	-1841	10533	10306	10173	9946	9813	10240	9880	118	3020	500	7450	10	1	23677442	2401	7.76	0.89	12	1.01	1307.00	11342.00	16400	20240328	-38.17	7550	20241209	34.30	10750	-5.67	20250211	7990	26.91	20250113	16400	-38.17	20240328	7550	34.30	20241209	4.61	N	060720	500	118 억	1562720	N	N	11	N	N
92	20250213	140548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10180	100	2	0.99	2138601200	212873	63.95	10080	10220	9930	13100	7060	10080	10046.36	6.60	-3817	10533	10306	10173	9946	9813	10240	9880	118	3020	500	7450	10	1	23677442	2410	7.79	0.90	12	0.90	1307.00	11342.00	16400	20240328	-37.93	7550	20241209	34.83	10750	-5.30	20250211	7990	27.41	20250113	16400	-37.93	20240328	7550	34.83	20241209	4.61	N	060720	500	118 억	1562720	N	N	11	N	N
93	20250213	130548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10100	20	2	0.20	1754792810	175069	52.59	10080	10150	9930	13100	7060	10080	10023.42	6.60	-4295	10533	10306	10173	9946	9813	10240	9880	118	3020	500	7450	10	1	23677442	2391	7.73	0.89	12	0.74	1307.00	11342.00	16400	20240328	-38.41	7550	20241209	33.77	10750	-6.05	20250211	7990	26.41	20250113	16400	-38.41	20240328	7550	33.77	20241209	4.61	N	060720	500	118 억	1562720	N	N	11	N	N
94	20250213	120549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10080	0	3	0.00	1553995560	155207	46.63	10080	10150	9930	13100	7060	10080	10012.39	6.60	-5797	10533	10306	10173	9946	9813	10240	9880	118	3020	500	7450	10	1	23677442	2387	7.71	0.89	12	0.66	1307.00	11342.00	16400	20240328	-38.54	7550	20241209	33.51	10750	-6.23	20250211	7990	26.16	20250113	16400	-38.54	20240328	7550	33.51	20241209	4.61	N	060720	500	118 억	1562720	N	N	11	N	N
95	20250213	110545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10080	0	3	0.00	1408935600	140817	42.30	10080	10150	9930	13100	7060	10080	10005.42	6.60	-7961	10533	10306	10173	9946	9813	10240	9880	118	3020	500	7450	10	1	23677442	2387	7.71	0.89	12	0.59	1307.00	11342.00	16400	20240328	-38.54	7550	20241209	33.51	10750	-6.23	20250211	7990	26.16	20250113	16400	-38.54	20240328	7550	33.51	20241209	4.61	N	060720	500	118 억	1562720	N	N	11	N	N
96	20250213	100549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10060	-20	5	-0.20	1166104350	116734	35.07	10080	10130	9930	13100	7060	10080	9989.38	6.60	-6844	10533	10306	10173	9946	9813	10240	9880	118	3020	500	7450	10	1	23677442	2382	7.70	0.89	12	0.49	1307.00	11342.00	16400	20240328	-38.66	7550	20241209	33.25	10750	-6.42	20250211	7990	25.91	20250113	16400	-38.66	20240328	7550	33.25	20241209	4.61	N	060720	500	118 억	1562720	N	N	11	N	N
97	20250213	090546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10070	-10	5	-0.10	203962760	20344	6.11	10080	10080	10000	13100	7060	10080	10025.59	6.60	2707	10533	10306	10173	9946	9813	10240	9880	118	3020	500	7450	10	1	23677442	2384	7.70	0.89	12	0.09	1307.00	11342.00	16400	20240328	-38.60	7550	20241209	33.38	10750	-6.33	20250211	7990	26.03	20250113	16400	-38.60	20240328	7550	33.38	20241209	4.61	N	060720	500	118 억	1562720	N	N	11	N	N
98	20250212	160544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10080	-170	5	-1.66	3317736790	327538	31.42	10400	10400	10040	13320	7180	10250	10129.41	6.59	-20691	10950	10600	10400	10050	9850	10500	9950	118	3070	500	7580	10	1	23677442	2387	7.71	0.89	12	1.38	1307.00	11342.00	16400	20240328	-38.54	7550	20241209	33.51	10750	-6.23	20250211	7990	26.16	20250113	16400	-38.54	20240328	7550	33.51	20241209	4.56	N	060720	500	118 억	1560445	N	N	11	N	N
99	20250212	150544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10060	-190	5	-1.85	3173201060	313197	30.04	10400	10400	10040	13320	7180	10250	10131.65	6.59	-21736	10950	10600	10400	10050	9850	10500	9950	118	3070	500	7580	10	1	23677442	2382	7.70	0.89	12	1.32	1307.00	11342.00	16400	20240328	-38.66	7550	20241209	33.25	10750	-6.42	20250211	7990	25.91	20250113	16400	-38.66	20240328	7550	33.25	20241209	4.56	N	060720	500	118 억	1560445	N	N	99	N	N
100	20250212	140545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10150	-100	5	-0.98	2941266650	290228	27.84	10400	10400	10040	13320	7180	10250	10134.33	6.59	-19036	10950	10600	10400	10050	9850	10500	9950	118	3070	500	7580	10	1	23677442	2403	7.77	0.89	12	1.23	1307.00	11342.00	16400	20240328	-38.11	7550	20241209	34.44	10750	-5.58	20250211	7990	27.03	20250113	16400	-38.11	20240328	7550	34.44	20241209	4.56	N	060720	500	118 억	1560445	N	N	99	N	N
101	20250212	130546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10080	-170	5	-1.66	2593899900	255837	24.54	10400	10400	10050	13320	7180	10250	10138.88	6.59	-17114	10950	10600	10400	10050	9850	10500	9950	118	3070	500	7580	10	1	23677442	2387	7.71	0.89	12	1.08	1307.00	11342.00	16400	20240328	-38.54	7550	20241209	33.51	10750	-6.23	20250211	7990	26.16	20250113	16400	-38.54	20240328	7550	33.51	20241209	4.56	N	060720	500	118 억	1560445	N	N	99	N	N
102	20250212	120545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10100	-150	5	-1.46	2352867310	231909	22.24	10400	10400	10050	13320	7180	10250	10145.65	6.59	-20715	10950	10600	10400	10050	9850	10500	9950	118	3070	500	7580	10	1	23677442	2391	7.73	0.89	12	0.98	1307.00	11342.00	16400	20240328	-38.41	7550	20241209	33.77	10750	-6.05	20250211	7990	26.41	20250113	16400	-38.41	20240328	7550	33.77	20241209	4.56	N	060720	500	118 억	1560445	N	N	99	N	N
103	20250212	110543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10130	-120	5	-1.17	1970790460	194159	18.62	10400	10400	10050	13320	7180	10250	10150.39	6.59	-21689	10950	10600	10400	10050	9850	10500	9950	118	3070	500	7580	10	1	23677442	2399	7.75	0.89	12	0.82	1307.00	11342.00	16400	20240328	-38.23	7550	20241209	34.17	10750	-5.77	20250211	7990	26.78	20250113	16400	-38.23	20240328	7550	34.17	20241209	4.56	N	060720	500	118 억	1560445	N	N	99	N	N
104	20250212	100544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10080	-170	5	-1.66	1596647670	157063	15.06	10400	10400	10050	13320	7180	10250	10165.65	6.59	-23982	10950	10600	10400	10050	9850	10500	9950	118	3070	500	7580	10	1	23677442	2387	7.71	0.89	12	0.66	1307.00	11342.00	16400	20240328	-38.54	7550	20241209	33.51	10750	-6.23	20250211	7990	26.16	20250113	16400	-38.54	20240328	7550	33.51	20241209	4.56	N	060720	500	118 억	1560445	N	N	99	N	N
105	20250212	090547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10250	0	3	0.00	312957430	30400	2.92	10400	10400	10230	13320	7180	10250	10294.65	6.59	-15318	10950	10600	10400	10050	9850	10500	9950	118	3070	500	7580	10	1	23677442	2427	7.84	0.90	12	0.13	1307.00	11342.00	16400	20240328	-37.50	7550	20241209	35.76	10750	-4.65	20250211	7990	28.29	20250113	16400	-37.50	20240328	7550	35.76	20241209	4.56	N	060720	500	118 억	1560445	N	N	99	N	N
106	20250211	160545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10250	-50	5	-0.49	10838438200	1038292	149.44	10450	10750	10200	13390	7210	10300	10438.82	6.28	31623	10613	10456	10233	10076	9853	10535	10155	118	3090	500	7620	10	1	23677442	2427	7.84	0.90	12	4.39	1307.00	11342.00	16400	20240328	-37.50	7550	20241209	35.76	10750	-4.65	20250211	7990	28.29	20250113	16400	-37.50	20240328	7550	35.76	20241209	4.51	N	060720	500	118 억	1487319	N	N	99	N	N
107	20250211	150545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10270	-30	5	-0.29	10319438860	987599	142.15	10450	10750	10210	13390	7210	10300	10449.03	6.28	30546	10613	10456	10233	10076	9853	10535	10155	118	3090	500	7620	10	1	23677442	2432	7.86	0.91	12	4.17	1307.00	11342.00	16400	20240328	-37.38	7550	20241209	36.03	10750	-4.47	20250211	7990	28.54	20250113	16400	-37.38	20240328	7550	36.03	20241209	4.51	N	060720	500	118 억	1487319	N	N	25	N	N
108	20250211	140546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10450	150	2	1.46	9162509830	875693	126.04	10450	10750	10210	13390	7210	10300	10463.16	6.28	40884	10613	10456	10233	10076	9853	10535	10155	118	3090	500	7620	10	1	23677442	2474	8.00	0.92	12	3.70	1307.00	11342.00	16400	20240328	-36.28	7550	20241209	38.41	10750	-2.79	20250211	7990	30.79	20250113	16400	-36.28	20240328	7550	38.41	20241209	4.51	N	060720	500	118 억	1487319	N	N	25	N	N
109	20250211	130544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10400	100	2	0.97	3397076390	329369	47.41	10450	10450	10210	13390	7210	10300	10313.89	6.28	19959	10613	10456	10233	10076	9853	10535	10155	118	3090	500	7620	10	1	23677442	2462	7.96	0.92	12	1.39	1307.00	11342.00	16400	20240328	-36.59	7550	20241209	37.75	10720	-2.99	20250131	7990	30.16	20250113	16400	-36.59	20240328	7550	37.75	20241209	4.51	N	060720	500	118 억	1487319	N	N	25	N	N
110	20250211	120544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10290	-10	5	-0.10	2669470720	259073	37.29	10450	10450	10210	13390	7210	10300	10303.93	6.28	-6369	10613	10456	10233	10076	9853	10535	10155	118	3090	500	7620	10	1	23677442	2436	7.87	0.91	12	1.09	1307.00	11342.00	16400	20240328	-37.26	7550	20241209	36.29	10720	-4.01	20250131	7990	28.79	20250113	16400	-37.26	20240328	7550	36.29	20241209	4.51	N	060720	500	118 억	1487319	N	N	25	N	N
111	20250211	110545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10230	-70	5	-0.68	2380124310	230906	33.24	10450	10450	10210	13390	7210	10300	10307.76	6.28	-11016	10613	10456	10233	10076	9853	10535	10155	118	3090	500	7620	10	1	23677442	2422	7.83	0.90	12	0.98	1307.00	11342.00	16400	20240328	-37.62	7550	20241209	35.50	10720	-4.57	20250131	7990	28.04	20250113	16400	-37.62	20240328	7550	35.50	20241209	4.51	N	060720	500	118 억	1487319	N	N	25	N	N
112	20250211	100545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10270	-30	5	-0.29	1862115980	180396	25.97	10450	10450	10260	13390	7210	10300	10322.39	6.28	-17238	10613	10456	10233	10076	9853	10535	10155	118	3090	500	7620	10	1	23677442	2432	7.86	0.91	12	0.76	1307.00	11342.00	16400	20240328	-37.38	7550	20241209	36.03	10720	-4.20	20250131	7990	28.54	20250113	16400	-37.38	20240328	7550	36.03	20241209	4.51	N	060720	500	118 억	1487319	N	N	25	N	N
113	20250211	090547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10340	40	2	0.39	644725210	62267	8.96	10450	10450	10280	13390	7210	10300	10354.25	6.28	-7690	10613	10456	10233	10076	9853	10535	10155	118	3090	500	7620	10	1	23677442	2448	7.91	0.91	12	0.26	1307.00	11342.00	16400	20240328	-36.95	7550	20241209	36.95	10720	-3.54	20250131	7990	29.41	20250113	16400	-36.95	20240328	7550	36.95	20241209	4.51	N	060720	500	118 억	1487319	N	N	25	N	N
114	20250210	160542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10300	140	2	1.38	7008046550	685907	85.97	10160	10390	10010	13200	7120	10160	10217.12	6.26	5842	10566	10362	10126	9922	9686	10465	10025	118	3040	500	7510	10	1	23677442	2439	7.88	0.91	12	2.90	1307.00	11342.00	16400	20240328	-37.20	7550	20241209	36.42	10720	-3.92	20250131	7990	28.91	20250113	16400	-37.20	20240328	7550	36.42	20241209	4.50	N	060720	500	118 억	1482754	N	N	25	N	N
115	20250210	150541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10280	120	2	1.18	6359761300	622845	78.07	10160	10390	10010	13200	7120	10160	10210.87	6.26	12991	10566	10362	10126	9922	9686	10465	10025	118	3040	500	7510	10	1	23677442	2434	7.87	0.91	12	2.63	1307.00	11342.00	16400	20240328	-37.32	7550	20241209	36.16	10720	-4.10	20250131	7990	28.66	20250113	16400	-37.32	20240328	7550	36.16	20241209	4.50	N	060720	500	118 억	1482754	N	N	48	N	N
116	20250210	140541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10230	70	2	0.69	5364413080	526101	65.94	10160	10390	10010	13200	7120	10160	10196.59	6.26	6129	10566	10362	10126	9922	9686	10465	10025	118	3040	500	7510	10	1	23677442	2422	7.83	0.90	12	2.22	1307.00	11342.00	16400	20240328	-37.62	7550	20241209	35.50	10720	-4.57	20250131	7990	28.04	20250113	16400	-37.62	20240328	7550	35.50	20241209	4.50	N	060720	500	118 억	1482754	N	N	48	N	N
117	20250210	130542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10230	70	2	0.69	3712382870	365509	45.81	10160	10320	10010	13200	7120	10160	10156.74	6.26	1826	10566	10362	10126	9922	9686	10465	10025	118	3040	500	7510	10	1	23677442	2422	7.83	0.90	12	1.54	1307.00	11342.00	16400	20240328	-37.62	7550	20241209	35.50	10720	-4.57	20250131	7990	28.04	20250113	16400	-37.62	20240328	7550	35.50	20241209	4.50	N	060720	500	118 억	1482754	N	N	48	N	N
118	20250210	120539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10200	40	2	0.39	3271453700	322232	40.39	10160	10320	10010	13200	7120	10160	10152.47	6.26	-4194	10566	10362	10126	9922	9686	10465	10025	118	3040	500	7510	10	1	23677442	2415	7.80	0.90	12	1.36	1307.00	11342.00	16400	20240328	-37.80	7550	20241209	35.10	10720	-4.85	20250131	7990	27.66	20250113	16400	-37.80	20240328	7550	35.10	20241209	4.50	N	060720	500	118 억	1482754	N	N	48	N	N
119	20250210	110538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10050	-110	5	-1.08	2493243390	245915	30.82	10160	10290	10010	13200	7120	10160	10138.59	6.26	-9455	10566	10362	10126	9922	9686	10465	10025	118	3040	500	7510	10	1	23677442	2380	7.69	0.89	12	1.04	1307.00	11342.00	16400	20240328	-38.72	7550	20241209	33.11	10720	-6.25	20250131	7990	25.78	20250113	16400	-38.72	20240328	7550	33.11	20241209	4.50	N	060720	500	118 억	1482754	N	N	48	N	N
120	20250210	100537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10140	-20	5	-0.20	1612604490	158743	19.90	10160	10290	10060	13200	7120	10160	10158.58	6.26	-14677	10566	10362	10126	9922	9686	10465	10025	118	3040	500	7510	10	1	23677442	2401	7.76	0.89	12	0.67	1307.00	11342.00	16400	20240328	-38.17	7550	20241209	34.30	10720	-5.41	20250131	7990	26.91	20250113	16400	-38.17	20240328	7550	34.30	20241209	4.50	N	060720	500	118 억	1482754	N	N	48	N	N
121	20250210	090535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10160	0	3	0.00	250927840	24775	3.11	10160	10170	10060	13200	7120	10160	10127.50	6.26	-4682	10566	10362	10126	9922	9686	10465	10025	118	3040	500	7510	10	1	23677442	2406	7.77	0.90	12	0.10	1307.00	11342.00	16400	20240328	-38.05	7550	20241209	34.57	10720	-5.22	20250131	7990	27.16	20250113	16400	-38.05	20240328	7550	34.57	20241209	4.50	N	060720	500	118 억	1482754	N	N	48	N	N
122	20250207	160532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10160	140	2	1.40	7991115560	787462	124.09	10000	10330	9890	13020	7020	10020	10147.92	6.57	-76398	10273	10146	9903	9776	9533	10210	9840	118	3000	500	7410	10	1	23677442	2406	7.77	0.90	12	3.33	1307.00	11342.00	16400	20240328	-38.05	7550	20241209	34.57	10720	-5.22	20250131	7990	27.16	20250113	16400	-38.05	20240328	7550	34.57	20241209	4.55	N	060720	500	118 억	1556500	N	N	48	N	N
123	20250207	150535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10070	50	2	0.50	7448911070	734017	115.67	10000	10330	9890	13020	7020	10020	10148.15	6.57	-77854	10273	10146	9903	9776	9533	10210	9840	118	3000	500	7410	10	1	23677442	2384	7.70	0.89	12	3.10	1307.00	11342.00	16400	20240328	-38.60	7550	20241209	33.38	10720	-6.06	20250131	7990	26.03	20250113	16400	-38.60	20240328	7550	33.38	20241209	4.55	N	060720	500	118 억	1556500	N	N	18	N	N
124	20250207	140532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10100	80	2	0.80	6908580550	680545	107.24	10000	10330	9890	13020	7020	10020	10151.54	6.57	-68823	10273	10146	9903	9776	9533	10210	9840	118	3000	500	7410	10	1	23677442	2391	7.73	0.89	12	2.87	1307.00	11342.00	16400	20240328	-38.41	7550	20241209	33.77	10720	-5.78	20250131	7990	26.41	20250113	16400	-38.41	20240328	7550	33.77	20241209	4.55	N	060720	500	118 억	1556500	N	N	18	N	N
125	20250207	130532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10100	80	2	0.80	6493601060	639357	100.75	10000	10330	9890	13020	7020	10020	10156.46	6.57	-69604	10273	10146	9903	9776	9533	10210	9840	118	3000	500	7410	10	1	23677442	2391	7.73	0.89	12	2.70	1307.00	11342.00	16400	20240328	-38.41	7550	20241209	33.77	10720	-5.78	20250131	7990	26.41	20250113	16400	-38.41	20240328	7550	33.77	20241209	4.55	N	060720	500	118 억	1556500	N	N	18	N	N
126	20250207	120532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10130	110	2	1.10	6026957410	593337	93.50	10000	10330	9890	13020	7020	10020	10157.73	6.57	-57717	10273	10146	9903	9776	9533	10210	9840	118	3000	500	7410	10	1	23677442	2399	7.75	0.89	12	2.51	1307.00	11342.00	16400	20240328	-38.23	7550	20241209	34.17	10720	-5.50	20250131	7990	26.78	20250113	16400	-38.23	20240328	7550	34.17	20241209	4.55	N	060720	500	118 억	1556500	N	N	18	N	N
127	20250207	110531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10200	180	2	1.80	4971479550	489693	77.17	10000	10330	9890	13020	7020	10020	10152.24	6.57	-55872	10273	10146	9903	9776	9533	10210	9840	118	3000	500	7410	10	1	23677442	2415	7.80	0.90	12	2.07	1307.00	11342.00	16400	20240328	-37.80	7550	20241209	35.10	10720	-4.85	20250131	7990	27.66	20250113	16400	-37.80	20240328	7550	35.10	20241209	4.55	N	060720	500	118 억	1556500	N	N	18	N	N
128	20250207	100532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10050	30	2	0.30	4070730250	400714	63.15	10000	10330	9890	13020	7020	10020	10158.69	6.57	-47717	10273	10146	9903	9776	9533	10210	9840	118	3000	500	7410	10	1	23677442	2380	7.69	0.89	12	1.69	1307.00	11342.00	16400	20240328	-38.72	7550	20241209	33.11	10720	-6.25	20250131	7990	25.78	20250113	16400	-38.72	20240328	7550	33.11	20241209	4.55	N	060720	500	118 억	1556500	N	N	18	N	N
129	20250207	090535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9890	-130	5	-1.30	277021860	27848	4.39	10000	10020	9890	13020	7020	10020	9947.64	6.57	-6292	10273	10146	9903	9776	9533	10210	9840	118	3000	500	7410	10	1	23677442	2342	7.57	0.87	12	0.12	1307.00	11342.00	16400	20240328	-39.70	7550	20241209	30.99	10720	-7.74	20250131	7990	23.78	20250113	16400	-39.70	20240328	7550	30.99	20241209	4.55	N	060720	500	118 억	1556500	N	N	18	N	N
130	20250206	160520	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10020	80	2	0.80	6103120670	619623	79.57	9990	10030	9660	12920	6960	9940	9848.27	6.59	-2750	10293	10116	9943	9766	9593	10205	9855	118	2980	500	7350	10	1	23677442	2372	7.67	0.88	12	2.62	1307.00	11342.00	16400	20240328	-38.90	7550	20241209	32.72	10720	-6.53	20250131	7990	25.41	20250113	16400	-38.90	20240328	7550	32.72	20241209	4.53	N	060720	500	118 억	1559184	N	N	18	N	N
131	20250206	150521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9960	20	2	0.20	5284845240	537824	69.07	9990	10010	9660	12920	6960	9940	9826.29	6.59	12434	10293	10116	9943	9766	9593	10205	9855	118	2980	500	7350	10	1	23677442	2358	7.62	0.88	12	2.27	1307.00	11342.00	16400	20240328	-39.27	7550	20241209	31.92	10720	-7.09	20250131	7990	24.66	20250113	16400	-39.27	20240328	7550	31.92	20241209	4.53	N	060720	500	118 억	1559184	N	N	18	N	N
132	20250206	140523	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9770	-170	5	-1.71	4009206130	408845	52.50	9990	10010	9660	12920	6960	9940	9806.09	6.59	-15318	10293	10116	9943	9766	9593	10205	9855	118	2980	500	7350	10	1	23677442	2313	7.48	0.86	12	1.73	1307.00	11342.00	16400	20240328	-40.43	7550	20241209	29.40	10720	-8.86	20250131	7990	22.28	20250113	16400	-40.43	20240328	7550	29.40	20241209	4.53	N	060720	500	118 억	1559184	N	N	18	N	N
133	20250206	130521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9760	-180	5	-1.81	3610988550	368168	47.28	9990	10010	9660	12920	6960	9940	9807.89	6.59	-7496	10293	10116	9943	9766	9593	10205	9855	118	2980	500	7350	10	1	23677442	2311	7.47	0.86	12	1.55	1307.00	11342.00	16400	20240328	-40.49	7550	20241209	29.27	10720	-8.96	20250131	7990	22.15	20250113	16400	-40.49	20240328	7550	29.27	20241209	4.53	N	060720	500	118 억	1559184	N	N	18	N	N
134	20250206	120519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	-240	5	-2.41	3409936550	347516	44.63	9990	10010	9660	12920	6960	9940	9812.22	6.59	-961	10293	10116	9943	9766	9593	10205	9855	118	2980	500	7350	10	1	23677442	2297	7.42	0.86	12	1.47	1307.00	11342.00	16400	20240328	-40.85	7550	20241209	28.48	10720	-9.51	20250131	7990	21.40	20250113	16400	-40.85	20240328	7550	28.48	20241209	4.53	N	060720	500	118 억	1559184	N	N	18	N	N
135	20250206	110513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9770	-170	5	-1.71	2692407060	273806	35.16	9990	10010	9660	12920	6960	9940	9833.16	6.59	-2795	10293	10116	9943	9766	9593	10205	9855	118	2980	500	7350	10	1	23677442	2313	7.48	0.86	12	1.16	1307.00	11342.00	16400	20240328	-40.43	7550	20241209	29.40	10720	-8.86	20250131	7990	22.28	20250113	16400	-40.43	20240328	7550	29.40	20241209	4.53	N	060720	500	118 억	1559184	N	N	18	N	N
136	20250206	100518	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9800	-140	5	-1.41	1908437900	193493	24.85	9990	10010	9780	12920	6960	9940	9862.98	6.59	-5867	10293	10116	9943	9766	9593	10205	9855	118	2980	500	7350	10	1	23677442	2320	7.50	0.86	12	0.82	1307.00	11342.00	16400	20240328	-40.24	7550	20241209	29.80	10720	-8.58	20250131	7990	22.65	20250113	16400	-40.24	20240328	7550	29.80	20241209	4.53	N	060720	500	118 억	1559184	N	N	18	N	N
137	20250206	090522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9950	10	2	0.10	446159920	44834	5.76	9990	10010	9900	12920	6960	9940	9951.44	6.59	-1578	10293	10116	9943	9766	9593	10205	9855	118	2980	500	7350	10	1	23677442	2356	7.61	0.88	12	0.19	1307.00	11342.00	16400	20240328	-39.33	7550	20241209	31.79	10720	-7.18	20250131	7990	24.53	20250113	16400	-39.33	20240328	7550	31.79	20241209	4.53	N	060720	500	118 억	1559184	N	N	18	N	N
138	20250205	160515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9940	200	2	2.05	7673391660	770655	32.28	9770	10120	9770	12660	6820	9740	9957.04	6.77	-42407	10646	10192	9906	9452	9166	10420	9680	118	2920	500	7200	10	1	23677442	2354	7.61	0.88	12	3.25	1307.00	11342.00	16400	20240328	-39.39	7550	20241209	31.66	10720	-7.28	20250131	7990	24.41	20250113	16400	-39.39	20240328	7550	31.66	20241209	4.39	N	060720	500	118 억	1601795	N	N	18	N	N
139	20250205	150517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9920	180	2	1.85	7433736550	746557	31.27	9770	10120	9770	12660	6820	9740	9957.39	6.77	-40463	10646	10192	9906	9452	9166	10420	9680	118	2920	500	7200	10	1	23677442	2349	7.59	0.87	12	3.15	1307.00	11342.00	16400	20240328	-39.51	7550	20241209	31.39	10720	-7.46	20250131	7990	24.16	20250113	16400	-39.51	20240328	7550	31.39	20241209	4.39	N	060720	500	118 억	1601795	N	N	2	N	N
140	20250205	140517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9890	150	2	1.54	5935312710	596200	24.97	9770	10120	9770	12660	6820	9740	9955.27	6.77	-30916	10646	10192	9906	9452	9166	10420	9680	118	2920	500	7200	10	1	23677442	2342	7.57	0.87	12	2.52	1307.00	11342.00	16400	20240328	-39.70	7550	20241209	30.99	10720	-7.74	20250131	7990	23.78	20250113	16400	-39.70	20240328	7550	30.99	20241209	4.39	N	060720	500	118 억	1601795	N	N	2	N	N
141	20250205	130517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9880	140	2	1.44	5458358880	547906	22.95	9770	10120	9770	12660	6820	9740	9962.25	6.77	-30175	10646	10192	9906	9452	9166	10420	9680	118	2920	500	7200	10	1	23677442	2339	7.56	0.87	12	2.31	1307.00	11342.00	16400	20240328	-39.76	7550	20241209	30.86	10720	-7.84	20250131	7990	23.65	20250113	16400	-39.76	20240328	7550	30.86	20241209	4.39	N	060720	500	118 억	1601795	N	N	2	N	N
142	20250205	120517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9980	240	2	2.46	5091270820	510883	21.40	9770	10120	9770	12660	6820	9740	9965.67	6.77	-21662	10646	10192	9906	9452	9166	10420	9680	118	2920	500	7200	10	1	23677442	2363	7.64	0.88	12	2.16	1307.00	11342.00	16400	20240328	-39.15	7550	20241209	32.19	10720	-6.90	20250131	7990	24.91	20250113	16400	-39.15	20240328	7550	32.19	20241209	4.39	N	060720	500	118 억	1601795	N	N	2	N	N
143	20250205	110516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9990	250	2	2.57	4179205260	419724	17.58	9770	10120	9770	12660	6820	9740	9957.08	6.77	-19832	10646	10192	9906	9452	9166	10420	9680	118	2920	500	7200	10	1	23677442	2365	7.64	0.88	12	1.77	1307.00	11342.00	16400	20240328	-39.09	7550	20241209	32.32	10720	-6.81	20250131	7990	25.03	20250113	16400	-39.09	20240328	7550	32.32	20241209	4.39	N	060720	500	118 억	1601795	N	N	2	N	N
144	20250205	100520	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9920	180	2	1.85	3366232670	338159	14.16	9770	10120	9770	12660	6820	9740	9954.64	6.77	-19137	10646	10192	9906	9452	9166	10420	9680	118	2920	500	7200	10	1	23677442	2349	7.59	0.87	12	1.43	1307.00	11342.00	16400	20240328	-39.51	7550	20241209	31.39	10720	-7.46	20250131	7990	24.16	20250113	16400	-39.51	20240328	7550	31.39	20241209	4.39	N	060720	500	118 억	1601795	N	N	2	N	N
145	20250205	090524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9930	190	2	1.95	645131720	65279	2.73	9770	9960	9770	12660	6820	9740	9882.88	6.77	4789	10646	10192	9906	9452	9166	10420	9680	118	2920	500	7200	10	1	23677442	2351	7.60	0.88	12	0.28	1307.00	11342.00	16400	20240328	-39.45	7550	20241209	31.52	10720	-7.37	20250131	7990	24.28	20250113	16400	-39.45	20240328	7550	31.52	20241209	4.39	N	060720	500	118 억	1601795	N	N	2	N	N
146	20250204	160512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9740	170	2	1.78	23741615430	2370355	285.48	9700	10360	9620	12440	6700	9570	10016.29	7.01	-58978	10196	9882	9606	9292	9016	9745	9155	118	2870	500	7080	10	1	23677442	2306	7.45	0.86	12	10.01	1307.00	11342.00	16400	20240328	-40.61	7550	20241209	29.01	10720	-9.14	20250131	7990	21.90	20250113	16400	-40.61	20240328	7550	29.01	20241209	4.34	N	060720	500	118 억	1660031	N	N	2	N	N
147	20250204	150511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9640	70	2	0.73	23140410340	2308554	278.04	9700	10360	9620	12440	6700	9570	10023.78	7.01	-52394	10196	9882	9606	9292	9016	9745	9155	118	2870	500	7080	10	1	23677442	2283	7.38	0.85	12	9.75	1307.00	11342.00	16400	20240328	-41.22	7550	20241209	27.68	10720	-10.07	20250131	7990	20.65	20250113	16400	-41.22	20240328	7550	27.68	20241209	4.34	N	060720	500	118 억	1660031	N	N	3	N	N
148	20250204	140511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9820	250	2	2.61	21343416040	2123375	255.74	9700	10360	9650	12440	6700	9570	10051.67	7.01	-80375	10196	9882	9606	9292	9016	9745	9155	118	2870	500	7080	10	1	23677442	2325	7.51	0.87	12	8.97	1307.00	11342.00	16400	20240328	-40.12	7550	20241209	30.07	10720	-8.40	20250131	7990	22.90	20250113	16400	-40.12	20240328	7550	30.07	20241209	4.34	N	060720	500	118 억	1660031	N	N	3	N	N
149	20250204	130512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9980	410	2	4.28	20014870820	1989391	239.60	9700	10360	9650	12440	6700	9570	10060.82	7.01	-88147	10196	9882	9606	9292	9016	9745	9155	118	2870	500	7080	10	1	23677442	2363	7.64	0.88	12	8.40	1307.00	11342.00	16400	20240328	-39.15	7550	20241209	32.19	10720	-6.90	20250131	7990	24.91	20250113	16400	-39.15	20240328	7550	32.19	20241209	4.34	N	060720	500	118 억	1660031	N	N	3	N	N
150	20250204	120517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	10080	510	2	5.33	17867911930	1773781	213.63	9700	10360	9650	12440	6700	9570	10073.37	7.01	-106253	10196	9882	9606	9292	9016	9745	9155	118	2870	500	7080	10	1	23677442	2387	7.71	0.89	12	7.49	1307.00	11342.00	16400	20240328	-38.54	7550	20241209	33.51	10720	-5.97	20250131	7990	26.16	20250113	16400	-38.54	20240328	7550	33.51	20241209	4.34	N	060720	500	118 억	1660031	N	N	3	N	N
151	20250204	110506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9800	230	2	2.40	5735594570	579427	69.79	9700	10180	9650	12440	6700	9570	9898.78	7.01	-11801	10196	9882	9606	9292	9016	9745	9155	118	2870	500	7080	10	1	23677442	2320	7.50	0.86	12	2.45	1307.00	11342.00	16400	20240328	-40.24	7550	20241209	29.80	10720	-8.58	20250131	7990	22.65	20250113	16400	-40.24	20240328	7550	29.80	20241209	4.34	N	060720	500	118 억	1660031	N	N	3	N	N
152	20250204	100510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9810	240	2	2.51	5110890330	515815	62.12	9700	10180	9650	12440	6700	9570	9908.43	7.01	-7008	10196	9882	9606	9292	9016	9745	9155	118	2870	500	7080	10	1	23677442	2323	7.51	0.86	12	2.18	1307.00	11342.00	16400	20240328	-40.18	7550	20241209	29.93	10720	-8.49	20250131	7990	22.78	20250113	16400	-40.18	20240328	7550	29.93	20241209	4.34	N	060720	500	118 억	1660031	N	N	3	N	N
153	20250204	090510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9840	270	2	2.82	651658300	66825	8.05	9700	9880	9650	12440	6700	9570	9751.95	7.01	-6138	10196	9882	9606	9292	9016	9745	9155	118	2870	500	7080	10	1	23677442	2330	7.53	0.87	12	0.28	1307.00	11342.00	16400	20240328	-40.00	7550	20241209	30.33	10720	-8.21	20250131	7990	23.15	20250113	16400	-40.00	20240328	7550	30.33	20241209	4.34	N	060720	500	118 억	1660031	N	N	3	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History