KissMeData/140670/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15250	-830	5	-5.16	4731038690	306809	96.01	15460	15960	15170	20900	11260	16080	15420.35	0.31	71910	17813	16946	16483	15616	15153	16715	15385	47	4820	500	10290	10	1	9303140	1419	-23.98	3.87	12	3.30	-636.00	3941.00	24500	20240321	-37.76	8910	20241210	71.16	21350	-28.57	20250210	14040	8.62	20250117	24500	-37.76	20240321	8910	71.16	20241210	3.81	N	140670	500	46 억	29264	N	N	N	N
3	20250228	150927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15200	-880	5	-5.47	4540838800	294326	92.11	15460	15960	15170	20900	11260	16080	15427.85	0.31	68734	17813	16946	16483	15616	15153	16715	15385	47	4820	500	10290	10	1	9303140	1414	-23.90	3.86	12	3.16	-636.00	3941.00	24500	20240321	-37.96	8910	20241210	70.59	21350	-28.81	20250210	14040	8.26	20250117	24500	-37.96	20240321	8910	70.59	20241210	3.81	N	140670	500	46 억	29264	N	N	N	N
4	20250228	140929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	-780	5	-4.85	4075708220	263752	82.54	15460	15960	15190	20900	11260	16080	15452.72	0.31	62736	17813	16946	16483	15616	15153	16715	15385	47	4820	500	10290	10	1	9303140	1423	-24.06	3.88	12	2.84	-636.00	3941.00	24500	20240321	-37.55	8910	20241210	71.72	21350	-28.34	20250210	14040	8.97	20250117	24500	-37.55	20240321	8910	71.72	20241210	3.81	N	140670	500	46 억	29264	N	N	N	N
5	20250228	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	-720	5	-4.48	3451184550	223095	69.81	15460	15960	15190	20900	11260	16080	15469.48	0.31	59793	17813	16946	16483	15616	15153	16715	15385	47	4820	500	10290	10	1	9303140	1429	-24.15	3.90	12	2.40	-636.00	3941.00	24500	20240321	-37.31	8910	20241210	72.39	21350	-28.06	20250210	14040	9.40	20250117	24500	-37.31	20240321	8910	72.39	20241210	3.81	N	140670	500	46 억	29264	N	N	N	N
6	20250228	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15320	-760	5	-4.73	3206138980	207173	64.83	15460	15960	15190	20900	11260	16080	15475.56	0.31	58786	17813	16946	16483	15616	15153	16715	15385	47	4820	500	10290	10	1	9303140	1425	-24.09	3.89	12	2.23	-636.00	3941.00	24500	20240321	-37.47	8910	20241210	71.94	21350	-28.24	20250210	14040	9.12	20250117	24500	-37.47	20240321	8910	71.94	20241210	3.81	N	140670	500	46 억	29264	N	N	N	N
7	20250228	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15210	-870	5	-5.41	2815751590	181657	56.85	15460	15960	15200	20900	11260	16080	15500.26	0.31	45582	17813	16946	16483	15616	15153	16715	15385	47	4820	500	10290	10	1	9303140	1415	-23.92	3.86	12	1.95	-636.00	3941.00	24500	20240321	-37.92	8910	20241210	70.71	21350	-28.76	20250210	14040	8.33	20250117	24500	-37.92	20240321	8910	70.71	20241210	3.81	N	140670	500	46 억	29264	N	N	N	N
8	20250228	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15460	-620	5	-3.86	1793808410	115275	36.07	15460	15960	15400	20900	11260	16080	15560.97	0.31	40105	17813	16946	16483	15616	15153	16715	15385	47	4820	500	10290	10	1	9303140	1438	-24.31	3.92	12	1.24	-636.00	3941.00	24500	20240321	-36.90	8910	20241210	73.51	21350	-27.59	20250210	14040	10.11	20250117	24500	-36.90	20240321	8910	73.51	20241210	3.81	N	140670	500	46 억	29264	N	N	N	N
9	20250228	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15670	-410	5	-2.55	401591550	25785	8.07	15460	15750	15400	20900	11260	16080	15573.93	0.31	5903	17813	16946	16483	15616	15153	16715	15385	47	4820	500	10290	10	1	9303140	1458	-24.64	3.98	12	0.28	-636.00	3941.00	24500	20240321	-36.04	8910	20241210	75.87	21350	-26.60	20250210	14040	11.61	20250117	24500	-36.04	20240321	8910	75.87	20241210	3.81	N	140670	500	46 억	29264	N	N	N	N
10	20250227	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16080	-780	5	-4.63	5245068500	317285	120.76	17000	17350	16020	21900	11810	16860	16532.09	0.27	3850	17726	17292	17026	16592	16326	17160	16460	47	5040	500	10790	10	1	9303140	1496	-25.28	4.08	12	3.41	-636.00	3941.00	24500	20240321	-34.37	8910	20241210	80.47	21350	-24.68	20250210	14040	14.53	20250117	24500	-34.37	20240321	8910	80.47	20241210	3.86	N	140670	500	46 억	25096	N	N	N	N
11	20250227	150913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	-750	5	-4.45	4994639110	301734	114.84	17000	17350	16020	21900	11810	16860	16553.02	0.27	1823	17726	17292	17026	16592	16326	17160	16460	47	5040	500	10790	10	1	9303140	1499	-25.33	4.09	12	3.24	-636.00	3941.00	24500	20240321	-34.24	8910	20241210	80.81	21350	-24.54	20250210	14040	14.74	20250117	24500	-34.24	20240321	8910	80.81	20241210	3.86	N	140670	500	46 억	25096	N	N	N	N
12	20250227	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	-540	5	-3.20	4662456830	281185	107.02	17000	17350	16020	21900	11810	16860	16581.36	0.27	231	17726	17292	17026	16592	16326	17160	16460	47	5040	500	10790	10	1	9303140	1518	-25.66	4.14	12	3.02	-636.00	3941.00	24500	20240321	-33.39	8910	20241210	83.16	21350	-23.56	20250210	14040	16.24	20250117	24500	-33.39	20240321	8910	83.16	20241210	3.86	N	140670	500	46 억	25096	N	N	N	N
13	20250227	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	-680	5	-4.03	4177133390	251272	95.64	17000	17350	16020	21900	11810	16860	16623.86	0.27	1538	17726	17292	17026	16592	16326	17160	16460	47	5040	500	10790	10	1	9303140	1505	-25.44	4.11	12	2.70	-636.00	3941.00	24500	20240321	-33.96	8910	20241210	81.59	21350	-24.22	20250210	14040	15.24	20250117	24500	-33.96	20240321	8910	81.59	20241210	3.86	N	140670	500	46 억	25096	N	N	N	N
14	20250227	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	-720	5	-4.27	3942969390	236799	90.13	17000	17350	16020	21900	11810	16860	16651.03	0.27	2024	17726	17292	17026	16592	16326	17160	16460	47	5040	500	10790	10	1	9303140	1502	-25.38	4.10	12	2.55	-636.00	3941.00	24500	20240321	-34.12	8910	20241210	81.14	21350	-24.40	20250210	14040	14.96	20250117	24500	-34.12	20240321	8910	81.14	20241210	3.86	N	140670	500	46 억	25096	N	N	N	N
15	20250227	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	-700	5	-4.15	3721916900	223166	84.94	17000	17350	16020	21900	11810	16860	16677.71	0.27	949	17726	17292	17026	16592	16326	17160	16460	47	5040	500	10790	10	1	9303140	1503	-25.41	4.10	12	2.40	-636.00	3941.00	24500	20240321	-34.04	8910	20241210	81.37	21350	-24.31	20250210	14040	15.10	20250117	24500	-34.04	20240321	8910	81.37	20241210	3.86	N	140670	500	46 억	25096	N	N	N	N
16	20250227	100942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	-510	5	-3.02	2563901270	151702	57.74	17000	17350	16250	21900	11810	16860	16900.93	0.27	-3976	17726	17292	17026	16592	16326	17160	16460	47	5040	500	10790	10	1	9303140	1521	-25.71	4.15	12	1.63	-636.00	3941.00	24500	20240321	-33.27	8910	20241210	83.50	21350	-23.42	20250210	14040	16.45	20250117	24500	-33.27	20240321	8910	83.50	20241210	3.86	N	140670	500	46 억	25096	N	N	N	N
17	20250227	090949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17340	480	2	2.85	622143790	36287	13.81	17000	17350	16960	21900	11810	16860	17145.88	0.27	11262	17726	17292	17026	16592	16326	17160	16460	47	5040	500	10790	10	1	9303140	1613	-27.26	4.40	12	0.39	-636.00	3941.00	24500	20240321	-29.22	8910	20241210	94.61	21350	-18.78	20250210	14040	23.50	20250117	24500	-29.22	20240321	8910	94.61	20241210	3.86	N	140670	500	46 억	25096	N	N	N	N
18	20250226	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16860	-430	5	-2.49	4370270880	256094	71.43	17220	17460	16760	22450	12110	17290	17065.18	0.33	-5331	18416	17852	17386	16822	16356	18135	17105	47	5160	500	11060	10	1	9303140	1569	-26.51	4.28	12	2.75	-636.00	3941.00	24500	20240321	-31.18	8910	20241210	89.23	21350	-21.03	20250210	14040	20.09	20250117	24500	-31.18	20240321	8910	89.23	20241210	3.81	N	140670	500	46 억	30549	N	N	N	N
19	20250226	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	-350	5	-2.02	4152413850	243191	67.83	17220	17460	16760	22450	12110	17290	17074.70	0.33	-5855	18416	17852	17386	16822	16356	18135	17105	47	5160	500	11060	10	1	9303140	1576	-26.64	4.30	12	2.61	-636.00	3941.00	24500	20240321	-30.86	8910	20241210	90.12	21350	-20.66	20250210	14040	20.66	20250117	24500	-30.86	20240321	8910	90.12	20241210	3.81	N	140670	500	46 억	30549	N	N	N	N
20	20250226	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16790	-500	5	-2.89	3672066920	214909	59.94	17220	17460	16760	22450	12110	17290	17086.61	0.33	-5893	18416	17852	17386	16822	16356	18135	17105	47	5160	500	11060	10	1	9303140	1562	-26.40	4.26	12	2.31	-636.00	3941.00	24500	20240321	-31.47	8910	20241210	88.44	21350	-21.36	20250210	14040	19.59	20250117	24500	-31.47	20240321	8910	88.44	20241210	3.81	N	140670	500	46 억	30549	N	N	N	N
21	20250226	130913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	-290	5	-1.68	2644654360	154020	42.96	17220	17460	16990	22450	12110	17290	17170.85	0.33	-7974	18416	17852	17386	16822	16356	18135	17105	47	5160	500	11060	10	1	9303140	1582	-26.73	4.31	12	1.66	-636.00	3941.00	24500	20240321	-30.61	8910	20241210	90.80	21350	-20.37	20250210	14040	21.08	20250117	24500	-30.61	20240321	8910	90.80	20241210	3.81	N	140670	500	46 억	30549	N	N	N	N
22	20250226	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	-140	5	-0.81	2110730140	122693	34.22	17220	17460	17040	22450	12110	17290	17203.34	0.33	-6719	18416	17852	17386	16822	16356	18135	17105	47	5160	500	11060	10	1	9303140	1595	-26.97	4.35	12	1.32	-636.00	3941.00	24500	20240321	-30.00	8910	20241210	92.48	21350	-19.67	20250210	14040	22.15	20250117	24500	-30.00	20240321	8910	92.48	20241210	3.81	N	140670	500	46 억	30549	N	N	N	N
23	20250226	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17220	-70	5	-0.40	1668725030	96869	27.02	17220	17460	17040	22450	12110	17290	17226.61	0.33	-6505	18416	17852	17386	16822	16356	18135	17105	47	5160	500	11060	10	1	9303140	1602	-27.08	4.37	12	1.04	-636.00	3941.00	24500	20240321	-29.71	8910	20241210	93.27	21350	-19.34	20250210	14040	22.65	20250117	24500	-29.71	20240321	8910	93.27	20241210	3.81	N	140670	500	46 억	30549	N	N	N	N
24	20250226	100910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	110	2	0.64	1309549830	76091	21.22	17220	17460	17040	22450	12110	17290	17210.31	0.33	-5916	18416	17852	17386	16822	16356	18135	17105	47	5160	500	11060	10	1	9303140	1619	-27.36	4.42	12	0.82	-636.00	3941.00	24500	20240321	-28.98	8910	20241210	95.29	21350	-18.50	20250210	14040	23.93	20250117	24500	-28.98	20240321	8910	95.29	20241210	3.81	N	140670	500	46 억	30549	N	N	N	N
25	20250226	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	-210	5	-1.21	366437210	21372	5.96	17220	17300	17040	22450	12110	17290	17145.63	0.33	-6455	18416	17852	17386	16822	16356	18135	17105	47	5160	500	11060	10	1	9303140	1589	-26.86	4.33	12	0.23	-636.00	3941.00	24500	20240321	-30.29	8910	20241210	91.69	21350	-20.00	20250210	14040	21.65	20250117	24500	-30.29	20240321	8910	91.69	20241210	3.81	N	140670	500	46 억	30549	N	N	N	N
26	20250225	160907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	-260	5	-1.48	6110153900	350474	65.68	17260	17950	16920	22800	12290	17550	17434.46	0.42	-8589	18863	18206	17493	16836	16123	18535	17165	47	5250	500	11230	10	1	9303140	1609	-27.19	4.39	12	3.77	-636.00	3941.00	24500	20240321	-29.43	8910	20241210	94.05	21350	-19.02	20250210	14040	23.15	20250117	24500	-29.43	20240321	8910	94.05	20241210	3.95	N	140670	500	46 억	38611	N	N	N	N
27	20250225	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17310	-240	5	-1.37	5846378720	335225	62.82	17260	17950	16920	22800	12290	17550	17440.16	0.42	-12075	18863	18206	17493	16836	16123	18535	17165	47	5250	500	11230	10	1	9303140	1610	-27.22	4.39	12	3.60	-636.00	3941.00	24500	20240321	-29.35	8910	20241210	94.28	21350	-18.92	20250210	14040	23.29	20250117	24500	-29.35	20240321	8910	94.28	20241210	3.95	N	140670	500	46 억	38611	N	N	N	N
28	20250225	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	50	2	0.28	5247311230	300948	56.40	17260	17950	16920	22800	12290	17550	17435.94	0.42	-9868	18863	18206	17493	16836	16123	18535	17165	47	5250	500	11230	10	1	9303140	1637	-27.67	4.47	12	3.23	-636.00	3941.00	24500	20240321	-28.16	8910	20241210	97.53	21350	-17.56	20250210	14040	25.36	20250117	24500	-28.16	20240321	8910	97.53	20241210	3.95	N	140670	500	46 억	38611	N	N	N	N
29	20250225	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17840	290	2	1.65	4646531310	266888	50.02	17260	17950	16920	22800	12290	17550	17410.04	0.42	-6989	18863	18206	17493	16836	16123	18535	17165	47	5250	500	11230	10	1	9303140	1660	-28.05	4.53	12	2.87	-636.00	3941.00	24500	20240321	-27.18	8910	20241210	100.22	21350	-16.44	20250210	14040	27.07	20250117	24500	-27.18	20240321	8910	100.22	20241210	3.95	N	140670	500	46 억	38611	N	N	N	N
30	20250225	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17380	-170	5	-0.97	3982575700	228926	42.90	17260	17950	16920	22800	12290	17550	17396.78	0.42	-13160	18863	18206	17493	16836	16123	18535	17165	47	5250	500	11230	10	1	9303140	1617	-27.33	4.41	12	2.46	-636.00	3941.00	24500	20240321	-29.06	8910	20241210	95.06	21350	-18.59	20250210	14040	23.79	20250117	24500	-29.06	20240321	8910	95.06	20241210	3.95	N	140670	500	46 억	38611	N	N	N	N
31	20250225	110906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17830	280	2	1.60	2911115390	168322	31.54	17260	17850	16920	22800	12290	17550	17294.92	0.42	-11106	18863	18206	17493	16836	16123	18535	17165	47	5250	500	11230	10	1	9303140	1659	-28.03	4.52	12	1.81	-636.00	3941.00	24500	20240321	-27.22	8910	20241210	100.11	21350	-16.49	20250210	14040	26.99	20250117	24500	-27.22	20240321	8910	100.11	20241210	3.95	N	140670	500	46 억	38611	N	N	N	N
32	20250225	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17270	-280	5	-1.60	1841627790	107400	20.13	17260	17420	16920	22800	12290	17550	17147.37	0.42	-10151	18863	18206	17493	16836	16123	18535	17165	47	5250	500	11230	10	1	9303140	1607	-27.15	4.38	12	1.15	-636.00	3941.00	24500	20240321	-29.51	8910	20241210	93.83	21350	-19.11	20250210	14040	23.01	20250117	24500	-29.51	20240321	8910	93.83	20241210	3.95	N	140670	500	46 억	38611	N	N	N	N
33	20250225	090911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	-500	5	-2.85	702117370	40892	7.66	17260	17420	17040	22800	12290	17550	17170.03	0.42	-8486	18863	18206	17493	16836	16123	18535	17165	47	5250	500	11230	10	1	9303140	1586	-26.81	4.33	12	0.44	-636.00	3941.00	24500	20240321	-30.41	8910	20241210	91.36	21350	-20.14	20250210	14040	21.44	20250117	24500	-30.41	20240321	8910	91.36	20241210	3.95	N	140670	500	46 억	38611	N	N	N	N
34	20250224	160900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17550	-270	5	-1.52	9101115800	523900	14.09	17210	18150	16780	23150	12480	17820	17371.46	0.44	-2582	20686	19252	18006	16572	15326	19970	17290	47	5330	500	11400	10	1	9303140	1633	-27.59	4.45	12	5.63	-636.00	3941.00	24500	20240321	-28.37	8910	20241210	96.97	21350	-17.80	20250210	14040	25.00	20250117	24500	-28.37	20240321	8910	96.97	20241210	4.03	N	140670	500	46 억	40680	N	N	N	N
35	20250224	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17560	-260	5	-1.46	8660380690	498777	13.41	17210	18150	16780	23150	12480	17820	17363.17	0.44	-10924	20686	19252	18006	16572	15326	19970	17290	47	5330	500	11400	10	1	9303140	1634	-27.61	4.46	12	5.36	-636.00	3941.00	24500	20240321	-28.33	8910	20241210	97.08	21350	-17.75	20250210	14040	25.07	20250117	24500	-28.33	20240321	8910	97.08	20241210	4.03	N	140670	500	46 억	40680	N	N	N	N
36	20250224	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17480	-340	5	-1.91	8231055070	474301	12.76	17210	18150	16780	23150	12480	17820	17354.00	0.44	-17615	20686	19252	18006	16572	15326	19970	17290	47	5330	500	11400	10	1	9303140	1626	-27.48	4.44	12	5.10	-636.00	3941.00	24500	20240321	-28.65	8910	20241210	96.18	21350	-18.13	20250210	14040	24.50	20250117	24500	-28.65	20240321	8910	96.18	20241210	4.03	N	140670	500	46 억	40680	N	N	N	N
37	20250224	130900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17470	-350	5	-1.96	7939801360	457654	12.31	17210	18150	16780	23150	12480	17820	17348.84	0.44	-14521	20686	19252	18006	16572	15326	19970	17290	47	5330	500	11400	10	1	9303140	1625	-27.47	4.43	12	4.92	-636.00	3941.00	24500	20240321	-28.69	8910	20241210	96.07	21350	-18.17	20250210	14040	24.43	20250117	24500	-28.69	20240321	8910	96.07	20241210	4.03	N	140670	500	46 억	40680	N	N	N	N
38	20250224	120857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17580	-240	5	-1.35	7446095350	429393	11.55	17210	18150	16780	23150	12480	17820	17340.90	0.44	-14196	20686	19252	18006	16572	15326	19970	17290	47	5330	500	11400	10	1	9303140	1635	-27.64	4.46	12	4.62	-636.00	3941.00	24500	20240321	-28.24	8910	20241210	97.31	21350	-17.66	20250210	14040	25.21	20250117	24500	-28.24	20240321	8910	97.31	20241210	4.03	N	140670	500	46 억	40680	N	N	N	N
39	20250224	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17770	-50	5	-0.28	7132562560	411653	11.07	17210	18150	16780	23150	12480	17820	17326.55	0.44	-16622	20686	19252	18006	16572	15326	19970	17290	47	5330	500	11400	10	1	9303140	1653	-27.94	4.51	12	4.42	-636.00	3941.00	24500	20240321	-27.47	8910	20241210	99.44	21350	-16.77	20250210	14040	26.57	20250117	24500	-27.47	20240321	8910	99.44	20241210	4.03	N	140670	500	46 억	40680	N	N	N	N
40	20250224	100855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17410	-410	5	-2.30	4666924050	273155	7.35	17210	17640	16780	23150	12480	17820	17085.07	0.44	-21212	20686	19252	18006	16572	15326	19970	17290	47	5330	500	11400	10	1	9303140	1620	-27.37	4.42	12	2.94	-636.00	3941.00	24500	20240321	-28.94	8910	20241210	95.40	21350	-18.45	20250210	14040	24.00	20250117	24500	-28.94	20240321	8910	95.40	20241210	4.03	N	140670	500	46 억	40680	N	N	N	N
41	20250224	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17040	-780	5	-4.38	1277594320	74257	2.00	17210	17640	17040	23150	12480	17820	17204.44	0.44	-17771	20686	19252	18006	16572	15326	19970	17290	47	5330	500	11400	10	1	9303140	1585	-26.79	4.32	12	0.80	-636.00	3941.00	24500	20240321	-30.45	8910	20241210	91.25	21350	-20.19	20250210	14040	21.37	20250117	24500	-30.45	20240321	8910	91.25	20241210	4.03	N	140670	500	46 억	40680	N	N	N	N
42	20250221	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17820	770	2	4.52	68682169350	3701440	1145.27	16820	19440	16760	22150	11940	17050	18556.41	0.57	-12101	18163	17606	17253	16696	16343	17430	16520	47	5100	500	10910	10	1	9303140	1658	-28.02	4.52	12	39.79	-636.00	3941.00	24500	20240321	-27.27	8910	20241210	100.00	21350	-16.53	20250210	14040	26.92	20250117	24500	-27.27	20240321	8910	100.00	20241210	4.07	N	140670	500	46 억	53195	N	N	N	N
43	20250221	150857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17680	630	2	3.70	67899323160	3657339	1131.62	16820	19440	16760	22150	11940	17050	18565.46	0.57	-13640	18163	17606	17253	16696	16343	17430	16520	47	5100	500	10910	10	1	9303140	1645	-27.80	4.49	12	39.31	-636.00	3941.00	24500	20240321	-27.84	8910	20241210	98.43	21350	-17.19	20250210	14040	25.93	20250117	24500	-27.84	20240321	8910	98.43	20241210	4.07	N	140670	500	46 억	53195	N	N	N	N
44	20250221	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17890	840	2	4.93	66332327680	3568794	1104.22	16820	19440	16760	22150	11940	17050	18587.00	0.57	-7113	18163	17606	17253	16696	16343	17430	16520	47	5100	500	10910	10	1	9303140	1664	-28.13	4.54	12	38.36	-636.00	3941.00	24500	20240321	-26.98	8910	20241210	100.79	21350	-16.21	20250210	14040	27.42	20250117	24500	-26.98	20240321	8910	100.79	20241210	4.07	N	140670	500	46 억	53195	N	N	N	N
45	20250221	130854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17940	890	2	5.22	64367821300	3458600	1070.13	16820	19440	16760	22150	11940	17050	18611.20	0.57	-15293	18163	17606	17253	16696	16343	17430	16520	47	5100	500	10910	10	1	9303140	1669	-28.21	4.55	12	37.18	-636.00	3941.00	24500	20240321	-26.78	8910	20241210	101.35	21350	-15.97	20250210	14040	27.78	20250117	24500	-26.78	20240321	8910	101.35	20241210	4.07	N	140670	500	46 억	53195	N	N	N	N
46	20250221	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18380	1330	2	7.80	61111519930	3278834	1014.51	16820	19440	16760	22150	11940	17050	18638.46	0.57	-24274	18163	17606	17253	16696	16343	17430	16520	47	5100	500	10910	10	1	9303140	1710	-28.90	4.66	12	35.24	-636.00	3941.00	24500	20240321	-24.98	8910	20241210	106.29	21350	-13.91	20250210	14040	30.91	20250117	24500	-24.98	20240321	8910	106.29	20241210	4.07	N	140670	500	46 억	53195	N	N	N	N
47	20250221	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18830	1780	2	10.44	45218333880	2433369	752.91	16820	19250	16760	22150	11940	17050	18582.96	0.57	-2865	18163	17606	17253	16696	16343	17430	16520	47	5100	500	10910	10	1	9303140	1752	-29.61	4.78	12	26.16	-636.00	3941.00	24500	20240321	-23.14	8910	20241210	111.34	21350	-11.80	20250210	14040	34.12	20250117	24500	-23.14	20240321	8910	111.34	20241210	4.07	N	140670	500	46 억	53195	N	N	N	N
48	20250221	100853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17110	60	2	0.35	1406402440	82306	25.47	16820	17350	16760	22150	11940	17050	17087.74	0.57	2554	18163	17606	17253	16696	16343	17430	16520	47	5100	500	10910	10	1	9303140	1592	-26.90	4.34	12	0.88	-636.00	3941.00	24500	20240321	-30.16	8910	20241210	92.03	21350	-19.86	20250210	14040	21.87	20250117	24500	-30.16	20240321	8910	92.03	20241210	4.07	N	140670	500	46 억	53195	N	N	N	N
49	20250221	090856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	50	2	0.29	472347240	27795	8.60	16820	17260	16760	22150	11940	17050	16992.82	0.57	2742	18163	17606	17253	16696	16343	17430	16520	47	5100	500	10910	10	1	9303140	1591	-26.89	4.34	12	0.30	-636.00	3941.00	24500	20240321	-30.20	8910	20241210	91.92	21350	-19.91	20250210	14040	21.79	20250117	24500	-30.20	20240321	8910	91.92	20241210	4.07	N	140670	500	46 억	53195	N	N	N	N
50	20250220	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	-930	5	-5.17	5479228960	318314	74.52	17810	17810	16900	23350	12590	17980	17213.68	0.67	-9178	19146	18562	18166	17582	17186	18365	17385	47	5370	500	11500	10	1	9303140	1586	-26.81	4.33	12	3.42	-636.00	3941.00	24500	20240321	-30.41	8910	20241210	91.36	21350	-20.14	20250210	14040	21.44	20250117	24500	-30.41	20240321	8910	91.36	20241210	5.01	N	140670	500	46 억	62333	N	N	N	N
51	20250220	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16920	-1060	5	-5.90	5149323240	298888	69.97	17810	17810	16900	23350	12590	17980	17228.10	0.67	-7876	19146	18562	18166	17582	17186	18365	17385	47	5370	500	11500	10	1	9303140	1574	-26.60	4.29	12	3.21	-636.00	3941.00	24500	20240321	-30.94	8910	20241210	89.90	21350	-20.75	20250210	14040	20.51	20250117	24500	-30.94	20240321	8910	89.90	20241210	5.01	N	140670	500	46 억	62333	N	N	N	N
52	20250220	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	-980	5	-5.45	4648804310	269323	63.05	17810	17810	16930	23350	12590	17980	17260.90	0.67	-7901	19146	18562	18166	17582	17186	18365	17385	47	5370	500	11500	10	1	9303140	1582	-26.73	4.31	12	2.89	-636.00	3941.00	24500	20240321	-30.61	8910	20241210	90.80	21350	-20.37	20250210	14040	21.08	20250117	24500	-30.61	20240321	8910	90.80	20241210	5.01	N	140670	500	46 억	62333	N	N	N	N
53	20250220	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	-900	5	-5.01	3962378260	228951	53.60	17810	17810	17010	23350	12590	17980	17306.47	0.67	-6822	19146	18562	18166	17582	17186	18365	17385	47	5370	500	11500	10	1	9303140	1589	-26.86	4.33	12	2.46	-636.00	3941.00	24500	20240321	-30.29	8910	20241210	91.69	21350	-20.00	20250210	14040	21.65	20250117	24500	-30.29	20240321	8910	91.69	20241210	5.01	N	140670	500	46 억	62333	N	N	N	N
54	20250220	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	-830	5	-4.62	3753013760	216711	50.73	17810	17810	17010	23350	12590	17980	17317.86	0.67	-4132	19146	18562	18166	17582	17186	18365	17385	47	5370	500	11500	10	1	9303140	1595	-26.97	4.35	12	2.33	-636.00	3941.00	24500	20240321	-30.00	8910	20241210	92.48	21350	-19.67	20250210	14040	22.15	20250117	24500	-30.00	20240321	8910	92.48	20241210	5.01	N	140670	500	46 억	62333	N	N	N	N
55	20250220	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17260	-720	5	-4.00	3425413430	197585	46.25	17810	17810	17010	23350	12590	17980	17336.19	0.67	-4153	19146	18562	18166	17582	17186	18365	17385	47	5370	500	11500	10	1	9303140	1606	-27.14	4.38	12	2.12	-636.00	3941.00	24500	20240321	-29.55	8910	20241210	93.71	21350	-19.16	20250210	14040	22.93	20250117	24500	-29.55	20240321	8910	93.71	20241210	5.01	N	140670	500	46 억	62333	N	N	N	N
56	20250220	100850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	-880	5	-4.89	3015322990	173725	40.67	17810	17810	17010	23350	12590	17980	17356.64	0.67	-3931	19146	18562	18166	17582	17186	18365	17385	47	5370	500	11500	10	1	9303140	1591	-26.89	4.34	12	1.87	-636.00	3941.00	24500	20240321	-30.20	8910	20241210	91.92	21350	-19.91	20250210	14040	21.79	20250117	24500	-30.20	20240321	8910	91.92	20241210	5.01	N	140670	500	46 억	62333	N	N	N	N
57	20250220	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17760	-220	5	-1.22	485040670	27478	6.43	17810	17810	17500	23350	12590	17980	17651.17	0.67	3083	19146	18562	18166	17582	17186	18365	17385	47	5370	500	11500	10	1	9303140	1652	-27.92	4.51	12	0.30	-636.00	3941.00	24500	20240321	-27.51	8910	20241210	99.33	21350	-16.81	20250210	14040	26.50	20250117	24500	-27.51	20240321	8910	99.33	20241210	5.01	N	140670	500	46 억	62333	N	N	N	N
58	20250219	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17980	-640	5	-3.44	7639915640	422038	36.04	18740	18750	17770	24200	13040	18620	18102.53	1.18	-48726	19673	19146	18123	17596	16573	19410	17860	47	5580	500	11910	10	1	9303140	1673	-28.27	4.56	12	4.54	-636.00	3941.00	24500	20240321	-26.61	8910	20241210	101.80	21350	-15.78	20250210	14040	28.06	20250117	24500	-26.61	20240321	8910	101.80	20241210	4.93	N	140670	500	46 억	110082	N	N	N	N
59	20250219	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17950	-670	5	-3.60	7407033430	409085	34.94	18740	18750	17770	24200	13040	18620	18106.33	1.18	-48125	19673	19146	18123	17596	16573	19410	17860	47	5580	500	11910	10	1	9303140	1670	-28.22	4.55	12	4.40	-636.00	3941.00	24500	20240321	-26.73	8910	20241210	101.46	21350	-15.93	20250210	14040	27.85	20250117	24500	-26.73	20240321	8910	101.46	20241210	4.93	N	140670	500	46 억	110082	N	N	N	N
60	20250219	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18070	-550	5	-2.95	6625703450	365674	31.23	18740	18750	17770	24200	13040	18620	18119.14	1.18	-44941	19673	19146	18123	17596	16573	19410	17860	47	5580	500	11910	10	1	9303140	1681	-28.41	4.59	12	3.93	-636.00	3941.00	24500	20240321	-26.24	8910	20241210	102.81	21350	-15.36	20250210	14040	28.70	20250117	24500	-26.24	20240321	8910	102.81	20241210	4.93	N	140670	500	46 억	110082	N	N	N	N
61	20250219	130847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18080	-540	5	-2.90	6190934500	341631	29.18	18740	18750	17770	24200	13040	18620	18121.68	1.18	-45298	19673	19146	18123	17596	16573	19410	17860	47	5580	500	11910	10	1	9303140	1682	-28.43	4.59	12	3.67	-636.00	3941.00	24500	20240321	-26.20	8910	20241210	102.92	21350	-15.32	20250210	14040	28.77	20250117	24500	-26.20	20240321	8910	102.92	20241210	4.93	N	140670	500	46 억	110082	N	N	N	N
62	20250219	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17960	-660	5	-3.54	5869217090	323781	27.65	18740	18750	17770	24200	13040	18620	18127.10	1.18	-47690	19673	19146	18123	17596	16573	19410	17860	47	5580	500	11910	10	1	9303140	1671	-28.24	4.56	12	3.48	-636.00	3941.00	24500	20240321	-26.69	8910	20241210	101.57	21350	-15.88	20250210	14040	27.92	20250117	24500	-26.69	20240321	8910	101.57	20241210	4.93	N	140670	500	46 억	110082	N	N	N	N
63	20250219	110847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18080	-540	5	-2.90	5352039450	295029	25.20	18740	18750	17770	24200	13040	18620	18140.70	1.18	-45093	19673	19146	18123	17596	16573	19410	17860	47	5580	500	11910	10	1	9303140	1682	-28.43	4.59	12	3.17	-636.00	3941.00	24500	20240321	-26.20	8910	20241210	102.92	21350	-15.32	20250210	14040	28.77	20250117	24500	-26.20	20240321	8910	102.92	20241210	4.93	N	140670	500	46 억	110082	N	N	N	N
64	20250219	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18050	-570	5	-3.06	3877433150	212609	18.16	18740	18750	17920	24200	13040	18620	18237.37	1.18	-45176	19673	19146	18123	17596	16573	19410	17860	47	5580	500	11910	10	1	9303140	1679	-28.38	4.58	12	2.29	-636.00	3941.00	24500	20240321	-26.33	8910	20241210	102.58	21350	-15.46	20250210	14040	28.56	20250117	24500	-26.33	20240321	8910	102.58	20241210	4.93	N	140670	500	46 억	110082	N	N	N	N
65	20250219	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18210	-410	5	-2.20	1407778670	76305	6.52	18740	18750	18170	24200	13040	18620	18449.34	1.18	-21766	19673	19146	18123	17596	16573	19410	17860	47	5580	500	11910	10	1	9303140	1694	-28.63	4.62	12	0.82	-636.00	3941.00	24500	20240321	-25.67	8910	20241210	104.38	21350	-14.71	20250210	14040	29.70	20250117	24500	-25.67	20240321	8910	104.38	20241210	4.93	N	140670	500	46 억	110082	N	N	N	N
66	20250218	160845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18620	1020	2	5.80	20634639100	1136421	255.72	17750	18650	17100	22850	12320	17600	18157.98	0.96	21439	18093	17846	17353	17106	16613	17970	17230	47	5250	500	11260	10	1	9303140	1732	-29.28	4.72	12	12.22	-636.00	3941.00	24500	20240321	-24.00	8910	20241210	108.98	21350	-12.79	20250210	14040	32.62	20250117	24500	-24.00	20240321	8910	108.98	20241210	5.04	N	140670	500	46 억	88996	N	N	N	N
67	20250218	150846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18590	990	2	5.62	19476760720	1074231	241.73	17750	18620	17100	22850	12320	17600	18131.57	0.96	17299	18093	17846	17353	17106	16613	17970	17230	47	5250	500	11260	10	1	9303140	1729	-29.23	4.72	12	11.55	-636.00	3941.00	24500	20240321	-24.12	8910	20241210	108.64	21350	-12.93	20250210	14040	32.41	20250117	24500	-24.12	20240321	8910	108.64	20241210	5.04	N	140670	500	46 억	88996	N	N	N	N
68	20250218	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18290	690	2	3.92	17256748540	953837	214.64	17750	18600	17100	22850	12320	17600	18092.64	0.96	-8614	18093	17846	17353	17106	16613	17970	17230	47	5250	500	11260	10	1	9303140	1702	-28.76	4.64	12	10.25	-636.00	3941.00	24500	20240321	-25.35	8910	20241210	105.27	21350	-14.33	20250210	14040	30.27	20250117	24500	-25.35	20240321	8910	105.27	20241210	5.04	N	140670	500	46 억	88996	N	N	N	N
69	20250218	130844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18240	640	2	3.64	16374420660	905449	203.75	17750	18600	17100	22850	12320	17600	18085.05	0.96	-6149	18093	17846	17353	17106	16613	17970	17230	47	5250	500	11260	10	1	9303140	1697	-28.68	4.63	12	9.73	-636.00	3941.00	24500	20240321	-25.55	8910	20241210	104.71	21350	-14.57	20250210	14040	29.91	20250117	24500	-25.55	20240321	8910	104.71	20241210	5.04	N	140670	500	46 억	88996	N	N	N	N
70	20250218	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18190	590	2	3.35	15047779970	832887	187.42	17750	18600	17100	22850	12320	17600	18067.79	0.96	-21589	18093	17846	17353	17106	16613	17970	17230	47	5250	500	11260	10	1	9303140	1692	-28.60	4.62	12	8.95	-636.00	3941.00	24500	20240321	-25.76	8910	20241210	104.15	21350	-14.80	20250210	14040	29.56	20250117	24500	-25.76	20240321	8910	104.15	20241210	5.04	N	140670	500	46 억	88996	N	N	N	N
71	20250218	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18350	750	2	4.26	13349273920	739935	166.50	17750	18600	17100	22850	12320	17600	18041.97	0.96	-18193	18093	17846	17353	17106	16613	17970	17230	47	5250	500	11260	10	1	9303140	1707	-28.85	4.66	12	7.95	-636.00	3941.00	24500	20240321	-25.10	8910	20241210	105.95	21350	-14.05	20250210	14040	30.70	20250117	24500	-25.10	20240321	8910	105.95	20241210	5.04	N	140670	500	46 억	88996	N	N	N	N
72	20250218	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18270	670	2	3.81	8012382930	448487	100.92	17750	18360	17100	22850	12320	17600	17866.19	0.96	-769	18093	17846	17353	17106	16613	17970	17230	47	5250	500	11260	10	1	9303140	1700	-28.73	4.64	12	4.82	-636.00	3941.00	24500	20240321	-25.43	8910	20241210	105.05	21350	-14.43	20250210	14040	30.13	20250117	24500	-25.43	20240321	8910	105.05	20241210	5.04	N	140670	500	46 억	88996	N	N	N	N
73	20250218	090847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17620	20	2	0.11	765476080	43418	9.77	17750	17760	17530	22850	12320	17600	17631.39	0.96	-10539	18093	17846	17353	17106	16613	17970	17230	47	5250	500	11260	10	1	9303140	1639	-27.70	4.47	12	0.47	-636.00	3941.00	24500	20240321	-28.08	8910	20241210	97.76	21350	-17.47	20250210	14040	25.50	20250117	24500	-28.08	20240321	8910	97.76	20241210	5.04	N	140670	500	46 억	88996	N	N	N	N
74	20250217	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	90	2	0.51	7449636840	433284	86.02	17500	17600	16860	22750	12260	17510	17192.33	0.85	10021	18296	17902	17496	17102	16696	18100	17300	47	5240	500	11200	10	1	9303140	1637	-27.67	4.47	12	4.66	-636.00	3941.00	24500	20240321	-28.16	8910	20241210	97.53	21350	-17.56	20250210	14040	25.36	20250117	24500	-28.16	20240321	8910	97.53	20241210	5.08	N	140670	500	46 억	79376	N	N	N	N
75	20250217	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17420	-90	5	-0.51	6776848350	394943	78.41	17500	17540	16860	22750	12260	17510	17158.05	0.85	6493	18296	17902	17496	17102	16696	18100	17300	47	5240	500	11200	10	1	9303140	1621	-27.39	4.42	12	4.25	-636.00	3941.00	24500	20240321	-28.90	8910	20241210	95.51	21350	-18.41	20250210	14040	24.07	20250117	24500	-28.90	20240321	8910	95.51	20241210	5.08	N	140670	500	46 억	79376	N	N	N	N
76	20250217	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17350	-160	5	-0.91	6226555090	363238	72.11	17500	17540	16860	22750	12260	17510	17140.66	0.85	792	18296	17902	17496	17102	16696	18100	17300	47	5240	500	11200	10	1	9303140	1614	-27.28	4.40	12	3.90	-636.00	3941.00	24500	20240321	-29.18	8910	20241210	94.73	21350	-18.74	20250210	14040	23.58	20250117	24500	-29.18	20240321	8910	94.73	20241210	5.08	N	140670	500	46 억	79376	N	N	N	N
77	20250217	130844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17320	-190	5	-1.09	5822463730	339872	67.48	17500	17540	16860	22750	12260	17510	17130.09	0.85	1224	18296	17902	17496	17102	16696	18100	17300	47	5240	500	11200	10	1	9303140	1611	-27.23	4.39	12	3.65	-636.00	3941.00	24500	20240321	-29.31	8910	20241210	94.39	21350	-18.88	20250210	14040	23.36	20250117	24500	-29.31	20240321	8910	94.39	20241210	5.08	N	140670	500	46 억	79376	N	N	N	N
78	20250217	120845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17280	-230	5	-1.31	5222895020	305148	60.58	17500	17540	16860	22750	12260	17510	17114.48	0.85	4660	18296	17902	17496	17102	16696	18100	17300	47	5240	500	11200	10	1	9303140	1608	-27.17	4.38	12	3.28	-636.00	3941.00	24500	20240321	-29.47	8910	20241210	93.94	21350	-19.06	20250210	14040	23.08	20250117	24500	-29.47	20240321	8910	93.94	20241210	5.08	N	140670	500	46 억	79376	N	N	N	N
79	20250217	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17220	-290	5	-1.66	4660031500	272398	54.08	17500	17540	16860	22750	12260	17510	17105.77	0.85	133	18296	17902	17496	17102	16696	18100	17300	47	5240	500	11200	10	1	9303140	1602	-27.08	4.37	12	2.93	-636.00	3941.00	24500	20240321	-29.71	8910	20241210	93.27	21350	-19.34	20250210	14040	22.65	20250117	24500	-29.71	20240321	8910	93.27	20241210	5.08	N	140670	500	46 억	79376	N	N	N	N
80	20250217	100841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	-440	5	-2.51	3762961320	219872	43.65	17500	17540	16860	22750	12260	17510	17112.30	0.85	3449	18296	17902	17496	17102	16696	18100	17300	47	5240	500	11200	10	1	9303140	1588	-26.84	4.33	12	2.36	-636.00	3941.00	24500	20240321	-30.33	8910	20241210	91.58	21350	-20.05	20250210	14040	21.58	20250117	24500	-30.33	20240321	8910	91.58	20241210	5.08	N	140670	500	46 억	79376	N	N	N	N
81	20250217	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17130	-380	5	-2.17	1116618620	64632	12.83	17500	17540	17110	22750	12260	17510	17272.43	0.85	1408	18296	17902	17496	17102	16696	18100	17300	47	5240	500	11200	10	1	9303140	1594	-26.93	4.35	12	0.69	-636.00	3941.00	24500	20240321	-30.08	8910	20241210	92.26	21350	-19.77	20250210	14040	22.01	20250117	24500	-30.08	20240321	8910	92.26	20241210	5.08	N	140670	500	46 억	79376	N	N	N	N
82	20250214	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17510	180	2	1.04	8650795210	492126	61.37	17320	17890	17090	22500	12140	17330	17578.83	0.81	4531	18416	17872	17256	16712	16096	18145	16985	47	5170	500	11090	10	1	9303140	1629	-27.53	4.44	12	5.29	-636.00	3941.00	24500	20240321	-28.53	8910	20241210	96.52	21350	-17.99	20250210	14040	24.72	20250117	24500	-28.53	20240321	8910	96.52	20241210	4.91	N	140670	500	46 억	74975	N	N	N	N
83	20250214	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17740	410	2	2.37	7649290280	435374	54.30	17320	17890	17090	22500	12140	17330	17569.83	0.81	5628	18416	17872	17256	16712	16096	18145	16985	47	5170	500	11090	10	1	9303140	1650	-27.89	4.50	12	4.68	-636.00	3941.00	24500	20240321	-27.59	8910	20241210	99.10	21350	-16.91	20250210	14040	26.35	20250117	24500	-27.59	20240321	8910	99.10	20241210	4.91	N	140670	500	46 억	74975	N	N	N	N
84	20250214	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17510	180	2	1.04	6226897250	354985	44.27	17320	17890	17090	22500	12140	17330	17541.68	0.81	-4210	18416	17872	17256	16712	16096	18145	16985	47	5170	500	11090	10	1	9303140	1629	-27.53	4.44	12	3.82	-636.00	3941.00	24500	20240321	-28.53	8910	20241210	96.52	21350	-17.99	20250210	14040	24.72	20250117	24500	-28.53	20240321	8910	96.52	20241210	4.91	N	140670	500	46 억	74975	N	N	N	N
85	20250214	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17530	200	2	1.15	5596989080	319114	39.80	17320	17890	17090	22500	12140	17330	17539.58	0.81	-2363	18416	17872	17256	16712	16096	18145	16985	47	5170	500	11090	10	1	9303140	1631	-27.56	4.45	12	3.43	-636.00	3941.00	24500	20240321	-28.45	8910	20241210	96.75	21350	-17.89	20250210	14040	24.86	20250117	24500	-28.45	20240321	8910	96.75	20241210	4.91	N	140670	500	46 억	74975	N	N	N	N
86	20250214	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17390	60	2	0.35	5021854390	286314	35.71	17320	17890	17090	22500	12140	17330	17540.15	0.81	-6247	18416	17872	17256	16712	16096	18145	16985	47	5170	500	11090	10	1	9303140	1618	-27.34	4.41	12	3.08	-636.00	3941.00	24500	20240321	-29.02	8910	20241210	95.17	21350	-18.55	20250210	14040	23.86	20250117	24500	-29.02	20240321	8910	95.17	20241210	4.91	N	140670	500	46 억	74975	N	N	N	N
87	20250214	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17390	60	2	0.35	4535798790	258395	32.22	17320	17890	17090	22500	12140	17330	17554.30	0.81	-12361	18416	17872	17256	16712	16096	18145	16985	47	5170	500	11090	10	1	9303140	1618	-27.34	4.41	12	2.78	-636.00	3941.00	24500	20240321	-29.02	8910	20241210	95.17	21350	-18.55	20250210	14040	23.86	20250117	24500	-29.02	20240321	8910	95.17	20241210	4.91	N	140670	500	46 억	74975	N	N	N	N
88	20250214	100835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17450	120	2	0.69	4060942730	231127	28.82	17320	17890	17090	22500	12140	17330	17570.85	0.81	-10098	18416	17872	17256	16712	16096	18145	16985	47	5170	500	11090	10	1	9303140	1623	-27.44	4.43	12	2.48	-636.00	3941.00	24500	20240321	-28.78	8910	20241210	95.85	21350	-18.27	20250210	14040	24.29	20250117	24500	-28.78	20240321	8910	95.85	20241210	4.91	N	140670	500	46 억	74975	N	N	N	N
89	20250214	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17610	280	2	1.62	667753220	38449	4.79	17320	17620	17090	22500	12140	17330	17367.88	0.81	6808	18416	17872	17256	16712	16096	18145	16985	47	5170	500	11090	10	1	9303140	1638	-27.69	4.47	12	0.41	-636.00	3941.00	24500	20240321	-28.12	8910	20241210	97.64	21350	-17.52	20250210	14040	25.43	20250117	24500	-28.12	20240321	8910	97.64	20241210	4.91	N	140670	500	46 억	74975	N	N	N	N
90	20250213	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	260	2	1.52	13692647510	791351	74.27	17030	17800	16640	22150	11950	17070	17303.04	1.08	-30953	19323	18196	17613	16486	15903	17905	16195	47	5080	500	10920	10	1	9303140	1612	-27.25	4.40	12	8.51	-636.00	3941.00	24500	20240321	-29.27	8910	20241210	94.50	21350	-18.83	20250210	14040	23.43	20250117	24500	-29.27	20240321	8910	94.50	20241210	4.74	N	140670	500	46 억	100014	N	N	N	N
91	20250213	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	330	2	1.93	13360686540	772233	72.47	17030	17800	16640	22150	11950	17070	17301.56	1.08	-31609	19323	18196	17613	16486	15903	17905	16195	47	5080	500	10920	10	1	9303140	1619	-27.36	4.42	12	8.30	-636.00	3941.00	24500	20240321	-28.98	8910	20241210	95.29	21350	-18.50	20250210	14040	23.93	20250117	24500	-28.98	20240321	8910	95.29	20241210	4.74	N	140670	500	46 억	100014	N	N	N	N
92	20250213	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17340	270	2	1.58	12335399350	713381	66.95	17030	17800	16640	22150	11950	17070	17291.66	1.08	-28578	19323	18196	17613	16486	15903	17905	16195	47	5080	500	10920	10	1	9303140	1613	-27.26	4.40	12	7.67	-636.00	3941.00	24500	20240321	-29.22	8910	20241210	94.61	21350	-18.78	20250210	14040	23.50	20250117	24500	-29.22	20240321	8910	94.61	20241210	4.74	N	140670	500	46 억	100014	N	N	N	N
93	20250213	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	120	2	0.70	11569119920	669163	62.80	17030	17800	16640	22150	11950	17070	17289.16	1.08	-40185	19323	18196	17613	16486	15903	17905	16195	47	5080	500	10920	10	1	9303140	1599	-27.03	4.36	12	7.19	-636.00	3941.00	24500	20240321	-29.84	8910	20241210	92.93	21350	-19.48	20250210	14040	22.44	20250117	24500	-29.84	20240321	8910	92.93	20241210	4.74	N	140670	500	46 억	100014	N	N	N	N
94	20250213	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17370	300	2	1.76	10834144380	626790	58.82	17030	17800	16640	22150	11950	17070	17285.35	1.08	-38691	19323	18196	17613	16486	15903	17905	16195	47	5080	500	10920	10	1	9303140	1616	-27.31	4.41	12	6.74	-636.00	3941.00	24500	20240321	-29.10	8910	20241210	94.95	21350	-18.64	20250210	14040	23.72	20250117	24500	-29.10	20240321	8910	94.95	20241210	4.74	N	140670	500	46 억	100014	N	N	N	N
95	20250213	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17500	430	2	2.52	10007879270	579319	54.37	17030	17800	16640	22150	11950	17070	17275.48	1.08	-32418	19323	18196	17613	16486	15903	17905	16195	47	5080	500	10920	10	1	9303140	1628	-27.52	4.44	12	6.23	-636.00	3941.00	24500	20240321	-28.57	8910	20241210	96.41	21350	-18.03	20250210	14040	24.64	20250117	24500	-28.57	20240321	8910	96.41	20241210	4.74	N	140670	500	46 억	100014	N	N	N	N
96	20250213	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17430	360	2	2.11	7769716310	452024	42.42	17030	17560	16640	22150	11950	17070	17188.90	1.08	-31531	19323	18196	17613	16486	15903	17905	16195	47	5080	500	10920	10	1	9303140	1622	-27.41	4.42	12	4.86	-636.00	3941.00	24500	20240321	-28.86	8910	20241210	95.62	21350	-18.36	20250210	14040	24.15	20250117	24500	-28.86	20240321	8910	95.62	20241210	4.74	N	140670	500	46 억	100014	N	N	N	N
97	20250213	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17060	-10	5	-0.06	1084417850	63594	5.97	17030	17240	16820	22150	11950	17070	17052.02	1.08	-8911	19323	18196	17613	16486	15903	17905	16195	47	5080	500	10920	10	1	9303140	1587	-26.82	4.33	12	0.68	-636.00	3941.00	24500	20240321	-30.37	8910	20241210	91.47	21350	-20.09	20250210	14040	21.51	20250117	24500	-30.37	20240321	8910	91.47	20241210	4.74	N	140670	500	46 억	100014	N	N	N	N
98	20250212	160823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	-1810	5	-9.59	18273121250	1047180	86.46	18740	18740	17030	24500	13220	18880	17450.60	1.67	-59643	20373	19626	19253	18506	18133	19440	18320	47	5620	500	12080	10	1	9303140	1588	-26.84	4.33	12	11.26	-636.00	3941.00	24500	20240321	-30.33	8910	20241210	91.58	21350	-20.05	20250210	14040	21.58	20250117	24500	-30.33	20240321	8910	91.58	20241210	5.38	N	140670	500	46 억	155234	N	N	N	N
99	20250212	150821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	-1810	5	-9.59	17430862660	997812	82.39	18740	18740	17030	24500	13220	18880	17468.79	1.67	-60785	20373	19626	19253	18506	18133	19440	18320	47	5620	500	12080	10	1	9303140	1588	-26.84	4.33	12	10.73	-636.00	3941.00	24500	20240321	-30.33	8910	20241210	91.58	21350	-20.05	20250210	14040	21.58	20250117	24500	-30.33	20240321	8910	91.58	20241210	5.38	N	140670	500	46 억	155234	N	N	N	N
100	20250212	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	-1780	5	-9.43	16398517460	937304	77.39	18740	18740	17030	24500	13220	18880	17495.10	1.67	-64868	20373	19626	19253	18506	18133	19440	18320	47	5620	500	12080	10	1	9303140	1591	-26.89	4.34	12	10.08	-636.00	3941.00	24500	20240321	-30.20	8910	20241210	91.92	21350	-19.91	20250210	14040	21.79	20250117	24500	-30.20	20240321	8910	91.92	20241210	5.38	N	140670	500	46 억	155234	N	N	N	N
101	20250212	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	-1700	5	-9.00	15145038190	864091	71.35	18740	18740	17080	24500	13220	18880	17526.81	1.67	-51239	20373	19626	19253	18506	18133	19440	18320	47	5620	500	12080	10	1	9303140	1598	-27.01	4.36	12	9.29	-636.00	3941.00	24500	20240321	-29.88	8910	20241210	92.82	21350	-19.53	20250210	14040	22.36	20250117	24500	-29.88	20240321	8910	92.82	20241210	5.38	N	140670	500	46 억	155234	N	N	N	N
102	20250212	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	-1700	5	-9.00	14312147770	815621	67.34	18740	18740	17080	24500	13220	18880	17547.21	1.67	-48466	20373	19626	19253	18506	18133	19440	18320	47	5620	500	12080	10	1	9303140	1598	-27.01	4.36	12	8.77	-636.00	3941.00	24500	20240321	-29.88	8910	20241210	92.82	21350	-19.53	20250210	14040	22.36	20250117	24500	-29.88	20240321	8910	92.82	20241210	5.38	N	140670	500	46 억	155234	N	N	N	N
103	20250212	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17340	-1540	5	-8.16	13027900350	741317	61.21	18740	18740	17080	24500	13220	18880	17573.63	1.67	-27716	20373	19626	19253	18506	18133	19440	18320	47	5620	500	12080	10	1	9303140	1613	-27.26	4.40	12	7.97	-636.00	3941.00	24500	20240321	-29.22	8910	20241210	94.61	21350	-18.78	20250210	14040	23.50	20250117	24500	-29.22	20240321	8910	94.61	20241210	5.38	N	140670	500	46 억	155234	N	N	N	N
104	20250212	100815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	-1590	5	-8.42	10044662780	568791	46.96	18740	18740	17080	24500	13220	18880	17659.23	1.67	-5456	20373	19626	19253	18506	18133	19440	18320	47	5620	500	12080	10	1	9303140	1609	-27.19	4.39	12	6.11	-636.00	3941.00	24500	20240321	-29.43	8910	20241210	94.05	21350	-19.02	20250210	14040	23.15	20250117	24500	-29.43	20240321	8910	94.05	20241210	5.38	N	140670	500	46 억	155234	N	N	N	N
105	20250212	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18030	-850	5	-4.50	2087565370	114070	9.42	18740	18740	17830	24500	13220	18880	18299.68	1.67	-8218	20373	19626	19253	18506	18133	19440	18320	47	5620	500	12080	10	1	9303140	1677	-28.35	4.57	12	1.23	-636.00	3941.00	24500	20240321	-26.41	8910	20241210	102.36	21350	-15.55	20250210	14040	28.42	20250117	24500	-26.41	20240321	8910	102.36	20241210	5.38	N	140670	500	46 억	155234	N	N	N	N
106	20250211	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18880	-1270	5	-6.30	23043780440	1191709	16.25	19770	20000	18880	26150	14150	20150	19338.45	2.93	-118267	23450	21800	19700	18050	15950	22625	18875	47	6000	500	12890	10	1	9303140	1756	-29.69	4.79	12	12.81	-636.00	3941.00	24500	20240321	-22.94	8910	20241210	111.90	21350	-11.57	20250210	14040	34.47	20250117	24500	-22.94	20240321	8910	111.90	20241210	5.41	N	140670	500	46 억	272187	N	N	N	N
107	20250211	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18990	-1160	5	-5.76	21838878990	1128069	15.38	19770	20000	18990	26150	14150	20150	19359.32	2.93	-124876	23450	21800	19700	18050	15950	22625	18875	47	6000	500	12890	10	1	9303140	1767	-29.86	4.82	12	12.13	-636.00	3941.00	24500	20240321	-22.49	8910	20241210	113.13	21350	-11.05	20250210	14040	35.26	20250117	24500	-22.49	20240321	8910	113.13	20241210	5.41	N	140670	500	46 억	272187	N	N	N	N
108	20250211	140825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19330	-820	5	-4.07	19385684060	999950	13.64	19770	20000	19050	26150	14150	20150	19386.43	2.93	-103550	23450	21800	19700	18050	15950	22625	18875	47	6000	500	12890	10	1	9303140	1798	-30.39	4.90	12	10.75	-636.00	3941.00	24500	20240321	-21.10	8910	20241210	116.95	21350	-9.46	20250210	14040	37.68	20250117	24500	-21.10	20240321	8910	116.95	20241210	5.41	N	140670	500	46 억	272187	N	N	N	N
109	20250211	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19300	-850	5	-4.22	18064779640	931428	12.70	19770	20000	19050	26150	14150	20150	19394.47	2.93	-95003	23450	21800	19700	18050	15950	22625	18875	47	6000	500	12890	10	1	9303140	1796	-30.35	4.90	12	10.01	-636.00	3941.00	24500	20240321	-21.22	8910	20241210	116.61	21350	-9.60	20250210	14040	37.46	20250117	24500	-21.22	20240321	8910	116.61	20241210	5.41	N	140670	500	46 억	272187	N	N	N	N
110	20250211	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19100	-1050	5	-5.21	16508166330	850742	11.60	19770	20000	19050	26150	14150	20150	19404.17	2.93	-79318	23450	21800	19700	18050	15950	22625	18875	47	6000	500	12890	10	1	9303140	1777	-30.03	4.85	12	9.14	-636.00	3941.00	24500	20240321	-22.04	8910	20241210	114.37	21350	-10.54	20250210	14040	36.04	20250117	24500	-22.04	20240321	8910	114.37	20241210	5.41	N	140670	500	46 억	272187	N	N	N	N
111	20250211	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19210	-940	5	-4.67	14301998770	735708	10.03	19770	20000	19050	26150	14150	20150	19439.49	2.93	-59808	23450	21800	19700	18050	15950	22625	18875	47	6000	500	12890	10	1	9303140	1787	-30.20	4.87	12	7.91	-636.00	3941.00	24500	20240321	-21.59	8910	20241210	115.60	21350	-10.02	20250210	14040	36.82	20250117	24500	-21.59	20240321	8910	115.60	20241210	5.41	N	140670	500	46 억	272187	N	N	N	N
112	20250211	100825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19230	-920	5	-4.57	10845601920	556960	7.60	19770	20000	19050	26150	14150	20150	19472.50	2.93	-24015	23450	21800	19700	18050	15950	22625	18875	47	6000	500	12890	10	1	9303140	1789	-30.24	4.88	12	5.99	-636.00	3941.00	24500	20240321	-21.51	8910	20241210	115.82	21350	-9.93	20250210	14040	36.97	20250117	24500	-21.51	20240321	8910	115.82	20241210	5.41	N	140670	500	46 억	272187	N	N	N	N
113	20250211	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19570	-580	5	-2.88	3060700770	155413	2.12	19770	19890	19560	26150	14150	20150	19693.11	2.93	-14160	23450	21800	19700	18050	15950	22625	18875	47	6000	500	12890	10	1	9303140	1821	-30.77	4.97	12	1.67	-636.00	3941.00	24500	20240321	-20.12	8910	20241210	119.64	21350	-8.34	20250210	14040	39.39	20250117	24500	-20.12	20240321	8910	119.64	20241210	5.41	N	140670	500	46 억	272187	N	N	N	N
114	20250210	160820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	2960	2	17.22	142701544720	7292151	288.97	17730	21350	17600	22300	12040	17190	19567.40	0.68	211924	19096	18142	17076	16122	15056	18620	16600	47	5110	500	11000	50	1	9303140	1875	-31.68	5.11	12	78.38	-636.00	3941.00	24500	20240321	-17.76	8910	20241210	126.15	21350	-5.62	20250210	14040	43.52	20250117	24500	-17.76	20240321	8910	126.15	20241210	5.46	N	140670	500	46 억	63654	N	N	N	N
115	20250210	150819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19600	2410	2	14.02	138282489570	7069974	280.16	17730	21350	17600	22300	12040	17190	19559.56	0.68	211737	19096	18142	17076	16122	15056	18620	16600	47	5110	500	11000	10	1	9303140	1823	-30.82	4.97	12	76.00	-636.00	3941.00	24500	20240321	-20.00	8910	20241210	119.98	21350	-8.20	20250210	14040	39.60	20250117	24500	-20.00	20240321	8910	119.98	20241210	5.46	N	140670	500	46 억	63654	N	N	N	N
116	20250210	140818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	2860	2	16.64	130165804520	6659889	263.91	17730	21350	17600	22300	12040	17190	19545.20	0.68	173330	19096	18142	17076	16122	15056	18620	16600	47	5110	500	11000	50	1	9303140	1865	-31.53	5.09	12	71.59	-636.00	3941.00	24500	20240321	-18.16	8910	20241210	125.03	21350	-6.09	20250210	14040	42.81	20250117	24500	-18.16	20240321	8910	125.03	20241210	5.46	N	140670	500	46 억	63654	N	N	N	N
117	20250210	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20900	3710	2	21.58	105441879030	5448558	215.91	17730	21350	17600	22300	12040	17190	19352.77	0.68	126540	19096	18142	17076	16122	15056	18620	16600	47	5110	500	11000	50	1	9303140	1944	-32.86	5.30	12	58.57	-636.00	3941.00	24500	20240321	-14.69	8910	20241210	134.57	21350	-2.11	20250210	14040	48.86	20250117	24500	-14.69	20240321	8910	134.57	20241210	5.46	N	140670	500	46 억	63654	N	N	N	N
118	20250210	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	1450	2	8.44	45373514360	2477258	98.17	17730	19320	17600	22300	12040	17190	18316.61	0.68	34390	19096	18142	17076	16122	15056	18620	16600	47	5110	500	11000	10	1	9303140	1734	-29.31	4.73	12	26.63	-636.00	3941.00	24500	20240321	-23.92	8910	20241210	109.20	19320	-3.52	20250210	14040	32.76	20250117	24500	-23.92	20240321	8910	109.20	20241210	5.46	N	140670	500	46 억	63654	N	N	N	N
119	20250210	110814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18220	1030	2	5.99	40997481480	2239486	88.74	17730	19320	17600	22300	12040	17190	18307.29	0.68	-4628	19096	18142	17076	16122	15056	18620	16600	47	5110	500	11000	10	1	9303140	1695	-28.65	4.62	12	24.07	-636.00	3941.00	24500	20240321	-25.63	8910	20241210	104.49	19320	-5.69	20250210	14040	29.77	20250117	24500	-25.63	20240321	8910	104.49	20241210	5.46	N	140670	500	46 억	63654	N	N	N	N
120	20250210	100814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17980	790	2	4.60	37851002590	2065354	81.84	17730	19320	17600	22300	12040	17190	18327.35	0.68	-15529	19096	18142	17076	16122	15056	18620	16600	47	5110	500	11000	10	1	9303140	1673	-28.27	4.56	12	22.20	-636.00	3941.00	24500	20240321	-26.61	8910	20241210	101.80	19320	-6.94	20250210	14040	28.06	20250117	24500	-26.61	20240321	8910	101.80	20241210	5.46	N	140670	500	46 억	63654	N	N	N	N
121	20250210	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18590	1400	2	8.14	8633236470	477994	18.94	17730	18620	17630	22300	12040	17190	18063.75	0.68	3265	19096	18142	17076	16122	15056	18620	16600	47	5110	500	11000	10	1	9303140	1729	-29.23	4.72	12	5.14	-636.00	3941.00	24500	20240321	-24.12	8910	20241210	108.64	18620	-0.16	20250210	14040	32.41	20250117	24500	-24.12	20240321	8910	108.64	20241210	5.46	N	140670	500	46 억	63654	N	N	N	N
122	20250207	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	1130	2	7.04	43029171710	2495953	371.35	16100	18030	16010	20850	11250	16060	17239.97	0.39	29287	17573	16816	16343	15586	15113	16580	15350	47	4790	500	10270	10	1	9303140	1599	-27.03	4.36	12	26.83	-636.00	3941.00	24500	20240321	-29.84	8910	20241210	92.93	18200	-5.55	20250203	14040	22.44	20250117	24500	-29.84	20240321	8910	92.93	20241210	5.43	N	140670	500	46 억	36448	N	N	N	N
123	20250207	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17090	1030	2	6.41	41838100690	2426391	361.00	16100	18030	16010	20850	11250	16060	17243.28	0.39	21235	17573	16816	16343	15586	15113	16580	15350	47	4790	500	10270	10	1	9303140	1590	-26.87	4.34	12	26.08	-636.00	3941.00	24500	20240321	-30.24	8910	20241210	91.81	18200	-6.10	20250203	14040	21.72	20250117	24500	-30.24	20240321	8910	91.81	20241210	5.43	N	140670	500	46 억	36448	N	N	N	N
124	20250207	140806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16860	800	2	4.98	40299859140	2336028	347.56	16100	18030	16010	20850	11250	16060	17251.81	0.39	13960	17573	16816	16343	15586	15113	16580	15350	47	4790	500	10270	10	1	9303140	1569	-26.51	4.28	12	25.11	-636.00	3941.00	24500	20240321	-31.18	8910	20241210	89.23	18200	-7.36	20250203	14040	20.09	20250117	24500	-31.18	20240321	8910	89.23	20241210	5.43	N	140670	500	46 억	36448	N	N	N	N
125	20250207	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	680	2	4.23	39476151880	2287140	340.28	16100	18030	16010	20850	11250	16060	17260.43	0.39	13150	17573	16816	16343	15586	15113	16580	15350	47	4790	500	10270	10	1	9303140	1557	-26.32	4.25	12	24.58	-636.00	3941.00	24500	20240321	-31.67	8910	20241210	87.88	18200	-8.02	20250203	14040	19.23	20250117	24500	-31.67	20240321	8910	87.88	20241210	5.43	N	140670	500	46 억	36448	N	N	N	N
126	20250207	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	940	2	5.85	37489231850	2169340	322.76	16100	18030	16010	20850	11250	16060	17281.80	0.39	-2483	17573	16816	16343	15586	15113	16580	15350	47	4790	500	10270	10	1	9303140	1582	-26.73	4.31	12	23.32	-636.00	3941.00	24500	20240321	-30.61	8910	20241210	90.80	18200	-6.59	20250203	14040	21.08	20250117	24500	-30.61	20240321	8910	90.80	20241210	5.43	N	140670	500	46 억	36448	N	N	N	N
127	20250207	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	1020	2	6.35	35644207840	2061264	306.68	16100	18030	16010	20850	11250	16060	17292.83	0.39	-1502	17573	16816	16343	15586	15113	16580	15350	47	4790	500	10270	10	1	9303140	1589	-26.86	4.33	12	22.16	-636.00	3941.00	24500	20240321	-30.29	8910	20241210	91.69	18200	-6.15	20250203	14040	21.65	20250117	24500	-30.29	20240321	8910	91.69	20241210	5.43	N	140670	500	46 억	36448	N	N	N	N
128	20250207	100804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	950	2	5.92	10115223090	600180	89.30	16100	17270	16010	20850	11250	16060	16854.59	0.39	31141	17573	16816	16343	15586	15113	16580	15350	47	4790	500	10270	10	1	9303140	1582	-26.75	4.32	12	6.45	-636.00	3941.00	24500	20240321	-30.57	8910	20241210	90.91	18200	-6.54	20250203	14040	21.15	20250117	24500	-30.57	20240321	8910	90.91	20241210	5.43	N	140670	500	46 억	36448	N	N	N	N
129	20250207	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	350	2	2.18	601565840	37157	5.53	16100	16410	16010	20850	11250	16060	16192.38	0.39	-434	17573	16816	16343	15586	15113	16580	15350	47	4790	500	10270	10	1	9303140	1527	-25.80	4.16	12	0.40	-636.00	3941.00	24500	20240321	-33.02	8910	20241210	84.18	18200	-9.84	20250203	14040	16.88	20250117	24500	-33.02	20240321	8910	84.18	20241210	5.43	N	140670	500	46 억	36448	N	N	N	N
130	20250206	160744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-930	5	-5.47	10856115060	666726	54.13	17000	17100	15870	22050	11900	16990	16282.98	0.61	-26745	18343	17666	17093	16416	15843	18005	16755	47	5060	500	10870	10	1	9303140	1494	-25.25	4.08	12	7.17	-636.00	3941.00	24500	20240321	-34.45	8910	20241210	80.25	18200	-11.76	20250203	14040	14.39	20250117	24500	-34.45	20240321	8910	80.25	20241210	5.38	N	140670	500	46 억	56991	N	N	N	N
131	20250206	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-930	5	-5.47	10363632000	636054	51.64	17000	17100	15870	22050	11900	16990	16293.36	0.61	-25329	18343	17666	17093	16416	15843	18005	16755	47	5060	500	10870	10	1	9303140	1494	-25.25	4.08	12	6.84	-636.00	3941.00	24500	20240321	-34.45	8910	20241210	80.25	18200	-11.76	20250203	14040	14.39	20250117	24500	-34.45	20240321	8910	80.25	20241210	5.38	N	140670	500	46 억	56991	N	N	N	N
132	20250206	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	-790	5	-4.65	9348938290	573044	46.53	17000	17100	15870	22050	11900	16990	16314.23	0.61	-6982	18343	17666	17093	16416	15843	18005	16755	47	5060	500	10870	10	1	9303140	1507	-25.47	4.11	12	6.16	-636.00	3941.00	24500	20240321	-33.88	8910	20241210	81.82	18200	-10.99	20250203	14040	15.38	20250117	24500	-33.88	20240321	8910	81.82	20241210	5.38	N	140670	500	46 억	56991	N	N	N	N
133	20250206	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	-890	5	-5.24	8551816970	523613	42.51	17000	17100	15870	22050	11900	16990	16332.01	0.61	-3404	18343	17666	17093	16416	15843	18005	16755	47	5060	500	10870	10	1	9303140	1498	-25.31	4.09	12	5.63	-636.00	3941.00	24500	20240321	-34.29	8910	20241210	80.70	18200	-11.54	20250203	14040	14.67	20250117	24500	-34.29	20240321	8910	80.70	20241210	5.38	N	140670	500	46 억	56991	N	N	N	N
134	20250206	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	-800	5	-4.71	8009839550	490079	39.79	17000	17100	15870	22050	11900	16990	16343.65	0.61	1857	18343	17666	17093	16416	15843	18005	16755	47	5060	500	10870	10	1	9303140	1506	-25.46	4.11	12	5.27	-636.00	3941.00	24500	20240321	-33.92	8910	20241210	81.71	18200	-11.04	20250203	14040	15.31	20250117	24500	-33.92	20240321	8910	81.71	20241210	5.38	N	140670	500	46 억	56991	N	N	N	N
135	20250206	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	-830	5	-4.89	7426034560	453989	36.86	17000	17100	15870	22050	11900	16990	16356.95	0.61	1375	18343	17666	17093	16416	15843	18005	16755	47	5060	500	10870	10	1	9303140	1503	-25.41	4.10	12	4.88	-636.00	3941.00	24500	20240321	-34.04	8910	20241210	81.37	18200	-11.21	20250203	14040	15.10	20250117	24500	-34.04	20240321	8910	81.37	20241210	5.38	N	140670	500	46 억	56991	N	N	N	N
136	20250206	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	-850	5	-5.00	4675771820	282223	22.91	17000	17100	16110	22050	11900	16990	16567.28	0.61	-12060	18343	17666	17093	16416	15843	18005	16755	47	5060	500	10870	10	1	9303140	1502	-25.38	4.10	12	3.03	-636.00	3941.00	24500	20240321	-34.12	8910	20241210	81.14	18200	-11.32	20250203	14040	14.96	20250117	24500	-34.12	20240321	8910	81.14	20241210	5.38	N	140670	500	46 억	56991	N	N	N	N
137	20250206	090750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-40	5	-0.24	889057660	52419	4.26	17000	17100	16850	22050	11900	16990	16960.46	0.61	-4937	18343	17666	17093	16416	15843	18005	16755	47	5060	500	10870	10	1	9303140	1577	-26.65	4.30	12	0.56	-636.00	3941.00	24500	20240321	-30.82	8910	20241210	90.24	18200	-6.87	20250203	14040	20.73	20250117	24500	-30.82	20240321	8910	90.24	20241210	5.38	N	140670	500	46 억	56991	N	N	N	N
138	20250205	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	610	2	3.72	20925606660	1220306	134.65	16590	17770	16520	21250	11470	16380	17148.55	0.36	27330	17940	17160	16750	15970	15560	16955	15765	47	4870	500	10480	10	1	9303140	1581	-26.71	4.31	12	13.12	-636.00	3941.00	24500	20240321	-30.65	8910	20241210	90.68	18200	-6.65	20250203	14040	21.01	20250117	24500	-30.65	20240321	8910	90.68	20241210	5.63	N	140670	500	46 억	33403	N	N	N	N
139	20250205	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	650	2	3.97	20265342380	1181475	130.37	16590	17770	16520	21250	11470	16380	17152.58	0.36	24682	17940	17160	16750	15970	15560	16955	15765	47	4870	500	10480	10	1	9303140	1584	-26.78	4.32	12	12.70	-636.00	3941.00	24500	20240321	-30.49	8910	20241210	91.13	18200	-6.43	20250203	14040	21.30	20250117	24500	-30.49	20240321	8910	91.13	20241210	5.63	N	140670	500	46 억	33403	N	N	N	N
140	20250205	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17020	640	2	3.91	18624070040	1084915	119.71	16590	17770	16520	21250	11470	16380	17166.39	0.36	30574	17940	17160	16750	15970	15560	16955	15765	47	4870	500	10480	10	1	9303140	1583	-26.76	4.32	12	11.66	-636.00	3941.00	24500	20240321	-30.53	8910	20241210	91.02	18200	-6.48	20250203	14040	21.23	20250117	24500	-30.53	20240321	8910	91.02	20241210	5.63	N	140670	500	46 억	33403	N	N	N	N
141	20250205	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	610	2	3.72	17719872990	1031507	113.82	16590	17770	16520	21250	11470	16380	17178.63	0.36	26825	17940	17160	16750	15970	15560	16955	15765	47	4870	500	10480	10	1	9303140	1581	-26.71	4.31	12	11.09	-636.00	3941.00	24500	20240321	-30.65	8910	20241210	90.68	18200	-6.65	20250203	14040	21.01	20250117	24500	-30.65	20240321	8910	90.68	20241210	5.63	N	140670	500	46 억	33403	N	N	N	N
142	20250205	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17230	850	2	5.19	15855916480	922238	101.76	16590	17770	16520	21250	11470	16380	17192.88	0.36	31194	17940	17160	16750	15970	15560	16955	15765	47	4870	500	10480	10	1	9303140	1603	-27.09	4.37	12	9.91	-636.00	3941.00	24500	20240321	-29.67	8910	20241210	93.38	18200	-5.33	20250203	14040	22.72	20250117	24500	-29.67	20240321	8910	93.38	20241210	5.63	N	140670	500	46 억	33403	N	N	N	N
143	20250205	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	740	2	4.52	8839260090	520211	57.40	16590	17300	16520	21250	11470	16380	16991.69	0.36	36342	17940	17160	16750	15970	15560	16955	15765	47	4870	500	10480	10	1	9303140	1593	-26.92	4.34	12	5.59	-636.00	3941.00	24500	20240321	-30.12	8910	20241210	92.14	18200	-5.93	20250203	14040	21.94	20250117	24500	-30.12	20240321	8910	92.14	20241210	5.63	N	140670	500	46 억	33403	N	N	N	N
144	20250205	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16980	600	2	3.66	5382228390	318297	35.12	16590	17160	16520	21250	11470	16380	16909.47	0.36	19384	17940	17160	16750	15970	15560	16955	15765	47	4870	500	10480	10	1	9303140	1580	-26.70	4.31	12	3.42	-636.00	3941.00	24500	20240321	-30.69	8910	20241210	90.57	18200	-6.70	20250203	14040	20.94	20250117	24500	-30.69	20240321	8910	90.57	20241210	5.63	N	140670	500	46 억	33403	N	N	N	N
145	20250205	090750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16960	580	2	3.54	852468790	51029	5.63	16590	16960	16520	21250	11470	16380	16705.64	0.36	12206	17940	17160	16750	15970	15560	16955	15765	47	4870	500	10480	10	1	9303140	1578	-26.67	4.30	12	0.55	-636.00	3941.00	24500	20240321	-30.78	8910	20241210	90.35	18200	-6.81	20250203	14040	20.80	20250117	24500	-30.78	20240321	8910	90.35	20241210	5.63	N	140670	500	46 억	33403	N	N	N	N
146	20250204	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	-430	5	-2.56	15118465640	899140	28.94	16500	17530	16340	21850	11770	16810	16814.83	0.44	-12036	19363	18086	16923	15646	14483	18725	16285	47	5040	500	10750	10	1	9303140	1524	-25.75	4.16	12	9.66	-636.00	3941.00	24500	20240321	-33.14	8910	20241210	83.84	18200	-10.00	20250203	14040	16.67	20250117	24500	-33.14	20240321	8910	83.84	20241210	5.24	N	140670	500	46 억	41263	N	N	N	N
147	20250204	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	-440	5	-2.62	14768660550	877820	28.25	16500	17530	16340	21850	11770	16810	16824.32	0.44	-8123	19363	18086	16923	15646	14483	18725	16285	47	5040	500	10750	10	1	9303140	1523	-25.74	4.15	12	9.44	-636.00	3941.00	24500	20240321	-33.18	8910	20241210	83.73	18200	-10.05	20250203	14040	16.60	20250117	24500	-33.18	20240321	8910	83.73	20241210	5.24	N	140670	500	46 억	41263	N	N	N	N
148	20250204	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	-150	5	-0.89	13034734680	772557	24.86	16500	17530	16350	21850	11770	16810	16872.54	0.44	-9549	19363	18086	16923	15646	14483	18725	16285	47	5040	500	10750	10	1	9303140	1550	-26.19	4.23	12	8.30	-636.00	3941.00	24500	20240321	-32.00	8910	20241210	86.98	18200	-8.46	20250203	14040	18.66	20250117	24500	-32.00	20240321	8910	86.98	20241210	5.24	N	140670	500	46 억	41263	N	N	N	N
149	20250204	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	-80	5	-0.48	12001051120	710901	22.88	16500	17530	16350	21850	11770	16810	16881.90	0.44	-3627	19363	18086	16923	15646	14483	18725	16285	47	5040	500	10750	10	1	9303140	1556	-26.31	4.25	12	7.64	-636.00	3941.00	24500	20240321	-31.71	8910	20241210	87.77	18200	-8.08	20250203	14040	19.16	20250117	24500	-31.71	20240321	8910	87.77	20241210	5.24	N	140670	500	46 억	41263	N	N	N	N
150	20250204	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-100	5	-0.59	11365283680	672903	21.66	16500	17530	16350	21850	11770	16810	16890.44	0.44	3627	19363	18086	16923	15646	14483	18725	16285	47	5040	500	10750	10	1	9303140	1555	-26.27	4.24	12	7.23	-636.00	3941.00	24500	20240321	-31.80	8910	20241210	87.54	18200	-8.19	20250203	14040	19.02	20250117	24500	-31.80	20240321	8910	87.54	20241210	5.24	N	140670	500	46 억	41263	N	N	N	N
151	20250204	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-100	5	-0.59	10422310610	616735	19.85	16500	17530	16350	21850	11770	16810	16899.79	0.44	13236	19363	18086	16923	15646	14483	18725	16285	47	5040	500	10750	10	1	9303140	1555	-26.27	4.24	12	6.63	-636.00	3941.00	24500	20240321	-31.80	8910	20241210	87.54	18200	-8.19	20250203	14040	19.02	20250117	24500	-31.80	20240321	8910	87.54	20241210	5.24	N	140670	500	46 억	41263	N	N	N	N
152	20250204	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	-250	5	-1.49	9038312750	533355	17.16	16500	17530	16350	21850	11770	16810	16947.24	0.44	6600	19363	18086	16923	15646	14483	18725	16285	47	5040	500	10750	10	1	9303140	1541	-26.04	4.20	12	5.73	-636.00	3941.00	24500	20240321	-32.41	8910	20241210	85.86	18200	-9.01	20250203	14040	17.95	20250117	24500	-32.41	20240321	8910	85.86	20241210	5.24	N	140670	500	46 억	41263	N	N	N	N
153	20250204	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16930	120	2	0.71	1720374310	102494	3.30	16500	17060	16500	21850	11770	16810	16784.05	0.44	5802	19363	18086	16923	15646	14483	18725	16285	47	5040	500	10750	10	1	9303140	1575	-26.62	4.30	12	1.10	-636.00	3941.00	24500	20240321	-30.90	8910	20241210	90.01	18200	-6.98	20250203	14040	20.58	20250117	24500	-30.90	20240321	8910	90.01	20241210	5.24	N	140670	500	46 억	41263	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History