KissMeData/360070/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161308	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	32950	-2250	5	-6.39	3659194650	109994	68.11	34100	34300	32750	45750	24650	35200	33268.03	-7202	37066	36132	35166	34232	33266	36600	34700	41	10550	500	25340	50	1	8111343	2673	14.97	1.69	12	1.36	2201.00	19499.00	98600	20240223	-66.58	23000	20250210	43.26	46400	-28.99	20250219	23000	43.26	20250210	92200	-64.26	20240228	23000	43.26	20250210	2.79	N	360070	500	40 억	N	N	23	N	00	N
3	20250228	151314	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	33000	-2200	5	-6.25	3455319750	103817	64.29	34100	34300	32750	45750	24650	35200	33282.79	-8141	37066	36132	35166	34232	33266	36600	34700	41	10550	500	25340	50	1	8111343	2677	14.99	1.69	12	1.28	2201.00	19499.00	98600	20240223	-66.53	23000	20250210	43.48	46400	-28.88	20250219	23000	43.48	20250210	92200	-64.21	20240228	23000	43.48	20250210	2.79	N	360070	500	40 억	N	N	0	N	00	N
4	20250228	141315	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	32800	-2400	5	-6.82	2938221400	88113	54.56	34100	34300	32750	45750	24650	35200	33346.06	-7581	37066	36132	35166	34232	33266	36600	34700	41	10550	500	25340	50	1	8111343	2661	14.90	1.68	12	1.09	2201.00	19499.00	98600	20240223	-66.73	23000	20250210	42.61	46400	-29.31	20250219	23000	42.61	20250210	92200	-64.43	20240228	23000	42.61	20250210	2.79	N	360070	500	40 억	N	N	0	N	00	N
5	20250228	131306	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	33000	-2200	5	-6.25	2343358450	70011	43.35	34100	34300	32900	45750	24650	35200	33471.29	-5381	37066	36132	35166	34232	33266	36600	34700	41	10550	500	25340	50	1	8111343	2677	14.99	1.69	12	0.86	2201.00	19499.00	98600	20240223	-66.53	23000	20250210	43.48	46400	-28.88	20250219	23000	43.48	20250210	92200	-64.21	20240228	23000	43.48	20250210	2.79	N	360070	500	40 억	N	N	0	N	00	N
6	20250228	121301	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	33200	-2000	5	-5.68	2101723450	62701	38.83	34100	34300	32900	45750	24650	35200	33519.78	-1515	37066	36132	35166	34232	33266	36600	34700	41	10550	500	25340	50	1	8111343	2693	15.08	1.70	12	0.77	2201.00	19499.00	98600	20240223	-66.33	23000	20250210	44.35	46400	-28.45	20250219	23000	44.35	20250210	92200	-63.99	20240228	23000	44.35	20250210	2.79	N	360070	500	40 억	N	N	0	N	00	N
7	20250228	111305	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	33450	-1750	5	-4.97	1543969100	45843	28.39	34100	34300	33200	45750	24650	35200	33679.50	-1945	37066	36132	35166	34232	33266	36600	34700	41	10550	500	25340	50	1	8111343	2713	15.20	1.72	12	0.57	2201.00	19499.00	98600	20240223	-66.08	23000	20250210	45.43	46400	-27.91	20250219	23000	45.43	20250210	92200	-63.72	20240228	23000	45.43	20250210	2.79	N	360070	500	40 억	N	N	0	N	00	N
8	20250228	101304	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	33550	-1650	5	-4.69	1292667100	38339	23.74	34100	34300	33200	45750	24650	35200	33716.77	-735	37066	36132	35166	34232	33266	36600	34700	41	10550	500	25340	50	1	8111343	2721	15.24	1.72	12	0.47	2201.00	19499.00	98600	20240223	-65.97	23000	20250210	45.87	46400	-27.69	20250219	23000	45.87	20250210	92200	-63.61	20240228	23000	45.87	20250210	2.79	N	360070	500	40 억	N	N	0	N	00	N
9	20250228	091309	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	33850	-1350	5	-3.84	410998700	12157	7.53	34100	34300	33350	45750	24650	35200	33807.58	-436	37066	36132	35166	34232	33266	36600	34700	41	10550	500	25340	50	1	8111343	2746	15.38	1.74	12	0.15	2201.00	19499.00	98600	20240223	-65.67	23000	20250210	47.17	46400	-27.05	20250219	23000	47.17	20250210	92200	-63.29	20240228	23000	47.17	20250210	2.79	N	360070	500	40 억	N	N	0	N	00	N
10	20250227	161252	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35200	700	2	2.03	5654195000	160049	130.90	35050	36100	34200	44850	24150	34500	35329.21	-19747	36100	35300	34200	33400	32300	35700	33800	40	10350	500	24840	50	1	8076743	2843	15.99	1.81	12	1.98	2201.00	19499.00	98600	20240223	-64.30	23000	20250210	53.04	46400	-24.14	20250219	23000	53.04	20250210	92200	-61.82	20240228	23000	53.04	20250210	2.82	N	360070	500	40 억	N	N	1	N	00	N
11	20250227	151254	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35050	550	2	1.59	5493892350	155492	127.18	35050	36100	34200	44850	24150	34500	35333.18	-19148	36100	35300	34200	33400	32300	35700	33800	40	10350	500	24840	50	1	8076743	2831	15.92	1.80	12	1.93	2201.00	19499.00	98600	20240223	-64.45	23000	20250210	52.39	46400	-24.46	20250219	23000	52.39	20250210	92200	-61.98	20240228	23000	52.39	20250210	2.82	N	360070	500	40 억	N	N	1	N	00	N
12	20250227	141256	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35350	850	2	2.46	5076584200	143641	117.48	35050	36100	34200	44850	24150	34500	35343.12	-16470	36100	35300	34200	33400	32300	35700	33800	40	10350	500	24840	50	1	8076743	2855	16.06	1.81	12	1.78	2201.00	19499.00	98600	20240223	-64.15	23000	20250210	53.70	46400	-23.81	20250219	23000	53.70	20250210	92200	-61.66	20240228	23000	53.70	20250210	2.82	N	360070	500	40 억	N	N	1	N	00	N
13	20250227	131255	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35450	950	2	2.75	4652807300	131721	107.73	35050	36100	34200	44850	24150	34500	35324.21	-13642	36100	35300	34200	33400	32300	35700	33800	40	10350	500	24840	50	1	8076743	2863	16.11	1.82	12	1.63	2201.00	19499.00	98600	20240223	-64.05	23000	20250210	54.13	46400	-23.60	20250219	23000	54.13	20250210	92200	-61.55	20240228	23000	54.13	20250210	2.82	N	360070	500	40 억	N	N	1	N	00	N
14	20250227	121250	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35450	950	2	2.75	3875209900	109952	89.93	35050	36100	34200	44850	24150	34500	35245.66	-18388	36100	35300	34200	33400	32300	35700	33800	40	10350	500	24840	50	1	8076743	2863	16.11	1.82	12	1.36	2201.00	19499.00	98600	20240223	-64.05	23000	20250210	54.13	46400	-23.60	20250219	23000	54.13	20250210	92200	-61.55	20240228	23000	54.13	20250210	2.82	N	360070	500	40 억	N	N	1	N	00	N
15	20250227	111302	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34800	300	2	0.87	3247862250	91991	75.24	35050	36100	34550	44850	24150	34500	35307.73	-18051	36100	35300	34200	33400	32300	35700	33800	40	10350	500	24840	50	1	8076743	2811	15.81	1.78	12	1.14	2201.00	19499.00	98600	20240223	-64.71	23000	20250210	51.30	46400	-25.00	20250219	23000	51.30	20250210	92200	-62.26	20240228	23000	51.30	20250210	2.82	N	360070	500	40 억	N	N	1	N	00	N
16	20250227	101335	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35200	700	2	2.03	2693870750	76189	62.32	35050	36100	34550	44850	24150	34500	35359.57	-18683	36100	35300	34200	33400	32300	35700	33800	40	10350	500	24840	50	1	8076743	2843	15.99	1.81	12	0.94	2201.00	19499.00	98600	20240223	-64.30	23000	20250210	53.04	46400	-24.14	20250219	23000	53.04	20250210	92200	-61.82	20240228	23000	53.04	20250210	2.82	N	360070	500	40 억	N	N	1	N	00	N
17	20250227	091352	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35750	1250	2	3.62	1419535500	40142	32.83	35050	36100	34550	44850	24150	34500	35366.35	-7104	36100	35300	34200	33400	32300	35700	33800	40	10350	500	24840	50	1	8076743	2887	16.24	1.83	12	0.50	2201.00	19499.00	98600	20240223	-63.74	23000	20250210	55.43	46400	-22.95	20250219	23000	55.43	20250210	92200	-61.23	20240228	23000	55.43	20250210	2.82	N	360070	500	40 억	N	N	1	N	00	N
18	20250226	161253	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34500	-300	5	-0.86	4101173150	120921	106.17	33800	35000	33100	45200	24400	34800	33911.18	8534	36766	35782	35116	34132	33466	35450	33800	40	10400	500	25050	50	1	8076743	2786	15.67	1.77	12	1.50	2201.00	19499.00	98600	20240223	-65.01	23000	20250210	50.00	46400	-25.65	20250219	23000	50.00	20250210	93000	-62.90	20240226	23000	50.00	20250210	2.93	N	360070	500	40 억	N	N	1	N	00	N
19	20250226	151259	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34400	-400	5	-1.15	3902261150	115145	101.10	33800	35000	33100	45200	24400	34800	33889.77	9685	36766	35782	35116	34132	33466	35450	33800	40	10400	500	25050	50	1	8076743	2778	15.63	1.76	12	1.43	2201.00	19499.00	98600	20240223	-65.11	23000	20250210	49.57	46400	-25.86	20250219	23000	49.57	20250210	93000	-63.01	20240226	23000	49.57	20250210	2.93	N	360070	500	40 억	N	N	15	N	00	N
20	20250226	141257	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33950	-850	5	-2.44	3354107250	99153	87.05	33800	35000	33100	45200	24400	34800	33827.34	11386	36766	35782	35116	34132	33466	35450	33800	40	10400	500	25050	50	1	8076743	2742	15.42	1.74	12	1.23	2201.00	19499.00	98600	20240223	-65.57	23000	20250210	47.61	46400	-26.83	20250219	23000	47.61	20250210	93000	-63.49	20240226	23000	47.61	20250210	2.93	N	360070	500	40 억	N	N	15	N	00	N
21	20250226	131254	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33500	-1300	5	-3.74	2793423550	82594	72.52	33800	35000	33100	45200	24400	34800	33820.84	10615	36766	35782	35116	34132	33466	35450	33800	40	10400	500	25050	50	1	8076743	2706	15.22	1.72	12	1.02	2201.00	19499.00	98600	20240223	-66.02	23000	20250210	45.65	46400	-27.80	20250219	23000	45.65	20250210	93000	-63.98	20240226	23000	45.65	20250210	2.93	N	360070	500	40 억	N	N	15	N	00	N
22	20250226	121255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33400	-1400	5	-4.02	2478300250	73206	64.27	33800	35000	33100	45200	24400	34800	33853.45	10603	36766	35782	35116	34132	33466	35450	33800	40	10400	500	25050	50	1	8076743	2698	15.17	1.71	12	0.91	2201.00	19499.00	98600	20240223	-66.13	23000	20250210	45.22	46400	-28.02	20250219	23000	45.22	20250210	93000	-64.09	20240226	23000	45.22	20250210	2.93	N	360070	500	40 억	N	N	15	N	00	N
23	20250226	111253	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33950	-850	5	-2.44	1566515650	46015	40.40	33800	35000	33100	45200	24400	34800	34043.16	3014	36766	35782	35116	34132	33466	35450	33800	40	10400	500	25050	50	1	8076743	2742	15.42	1.74	12	0.57	2201.00	19499.00	98600	20240223	-65.57	23000	20250210	47.61	46400	-26.83	20250219	23000	47.61	20250210	93000	-63.49	20240226	23000	47.61	20250210	2.93	N	360070	500	40 억	N	N	15	N	00	N
24	20250226	101250	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34100	-700	5	-2.01	1191627300	34988	30.72	33800	35000	33100	45200	24400	34800	34057.62	71	36766	35782	35116	34132	33466	35450	33800	40	10400	500	25050	50	1	8076743	2754	15.49	1.75	12	0.43	2201.00	19499.00	98600	20240223	-65.42	23000	20250210	48.26	46400	-26.51	20250219	23000	48.26	20250210	93000	-63.33	20240226	23000	48.26	20250210	2.93	N	360070	500	40 억	N	N	15	N	00	N
25	20250226	091302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34350	-450	5	-1.29	591316300	17499	15.36	33800	34650	33100	45200	24400	34800	33789.93	938	36766	35782	35116	34132	33466	35450	33800	40	10400	500	25050	50	1	8076743	2774	15.61	1.76	12	0.22	2201.00	19499.00	98600	20240223	-65.16	23000	20250210	49.35	46400	-25.97	20250219	23000	49.35	20250210	93000	-63.06	20240226	23000	49.35	20250210	2.93	N	360070	500	40 억	N	N	15	N	00	N
26	20250225	161244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34800	-950	5	-2.66	3900496650	111116	72.35	35750	36100	34450	46450	25050	35750	35102.16	-4288	36783	36266	35233	34716	33683	36525	34975	40	10700	500	25740	50	1	8076743	2811	15.81	1.78	12	1.38	2201.00	19499.00	98600	20240223	-64.71	23000	20250210	51.30	46400	-25.00	20250219	23000	51.30	20250210	93000	-62.58	20240226	23000	51.30	20250210	3.00	N	360070	500	40 억	N	N	15	N	00	N
27	20250225	151244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34950	-800	5	-2.24	3724175550	106053	69.05	35750	36100	34450	46450	25050	35750	35114.60	-5337	36783	36266	35233	34716	33683	36525	34975	40	10700	500	25740	50	1	8076743	2823	15.88	1.79	12	1.31	2201.00	19499.00	98600	20240223	-64.55	23000	20250210	51.96	46400	-24.68	20250219	23000	51.96	20250210	93000	-62.42	20240226	23000	51.96	20250210	3.00	N	360070	500	40 억	N	N	8	N	00	N
28	20250225	141242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34850	-900	5	-2.52	3275717000	93195	60.68	35750	36100	34450	46450	25050	35750	35147.37	-7560	36783	36266	35233	34716	33683	36525	34975	40	10700	500	25740	50	1	8076743	2815	15.83	1.79	12	1.15	2201.00	19499.00	98600	20240223	-64.66	23000	20250210	51.52	46400	-24.89	20250219	23000	51.52	20250210	93000	-62.53	20240226	23000	51.52	20250210	3.00	N	360070	500	40 억	N	N	8	N	00	N
29	20250225	131248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35000	-750	5	-2.10	2983593450	84856	55.25	35750	36100	34450	46450	25050	35750	35158.84	-7086	36783	36266	35233	34716	33683	36525	34975	40	10700	500	25740	50	1	8076743	2827	15.90	1.79	12	1.05	2201.00	19499.00	98600	20240223	-64.50	23000	20250210	52.17	46400	-24.57	20250219	23000	52.17	20250210	93000	-62.37	20240226	23000	52.17	20250210	3.00	N	360070	500	40 억	N	N	8	N	00	N
30	20250225	121246	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35000	-750	5	-2.10	2576405100	73150	47.63	35750	36100	34450	46450	25050	35750	35218.95	-7258	36783	36266	35233	34716	33683	36525	34975	40	10700	500	25740	50	1	8076743	2827	15.90	1.79	12	0.91	2201.00	19499.00	98600	20240223	-64.50	23000	20250210	52.17	46400	-24.57	20250219	23000	52.17	20250210	93000	-62.37	20240226	23000	52.17	20250210	3.00	N	360070	500	40 억	N	N	8	N	00	N
31	20250225	111243	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35250	-500	5	-1.40	2268687000	64370	41.91	35750	36100	34450	46450	25050	35750	35242.41	-4606	36783	36266	35233	34716	33683	36525	34975	40	10700	500	25740	50	1	8076743	2847	16.02	1.81	12	0.80	2201.00	19499.00	98600	20240223	-64.25	23000	20250210	53.26	46400	-24.03	20250219	23000	53.26	20250210	93000	-62.10	20240226	23000	53.26	20250210	3.00	N	360070	500	40 억	N	N	8	N	00	N
32	20250225	101241	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35500	-250	5	-0.70	1579196200	45015	29.31	35750	35800	34450	46450	25050	35750	35077.64	-2451	36783	36266	35233	34716	33683	36525	34975	40	10700	500	25740	50	1	8076743	2867	16.13	1.82	12	0.56	2201.00	19499.00	98600	20240223	-64.00	23000	20250210	54.35	46400	-23.49	20250219	23000	54.35	20250210	93000	-61.83	20240226	23000	54.35	20250210	3.00	N	360070	500	40 억	N	N	8	N	00	N
33	20250225	091249	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34750	-1000	5	-2.80	568103000	16105	10.49	35750	35800	34700	46450	25050	35750	35267.09	-1782	36783	36266	35233	34716	33683	36525	34975	40	10700	500	25740	50	1	8076743	2807	15.79	1.78	12	0.20	2201.00	19499.00	98600	20240223	-64.76	23000	20250210	51.09	46400	-25.11	20250219	23000	51.09	20250210	93000	-62.63	20240226	23000	51.09	20250210	3.00	N	360070	500	40 억	N	N	8	N	00	N
34	20250224	161233	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35750	-250	5	-0.69	5265047200	150392	73.52	35150	35750	34200	46800	25200	36000	34995.33	2304	38566	37282	36616	35332	34666	36950	35000	40	10800	500	25920	50	1	8076743	2887	16.24	1.83	12	1.86	2201.00	19499.00	98600	20240223	-63.74	23000	20250210	55.43	46400	-22.95	20250219	23000	55.43	20250210	93000	-61.56	20240226	23000	55.43	20250210	3.50	N	360070	500	40 억	N	N	8	N	00	N
35	20250224	151234	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35350	-650	5	-1.81	4750534800	135943	66.46	35150	35500	34200	46800	25200	36000	34945.03	5414	38566	37282	36616	35332	34666	36950	35000	40	10800	500	25920	50	1	8076743	2855	16.06	1.81	12	1.68	2201.00	19499.00	98600	20240223	-64.15	23000	20250210	53.70	46400	-23.81	20250219	23000	53.70	20250210	93000	-61.99	20240226	23000	53.70	20250210	3.50	N	360070	500	40 억	N	N	0	N	00	N
36	20250224	141231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34650	-1350	5	-3.75	4144269800	118660	58.01	35150	35500	34200	46800	25200	36000	34925.56	5701	38566	37282	36616	35332	34666	36950	35000	40	10800	500	25920	50	1	8076743	2799	15.74	1.78	12	1.47	2201.00	19499.00	98600	20240223	-64.86	23000	20250210	50.65	46400	-25.32	20250219	23000	50.65	20250210	93000	-62.74	20240226	23000	50.65	20250210	3.50	N	360070	500	40 억	N	N	0	N	00	N
37	20250224	131233	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34600	-1400	5	-3.89	3632166500	103848	50.77	35150	35500	34400	46800	25200	36000	34975.77	6728	38566	37282	36616	35332	34666	36950	35000	40	10800	500	25920	50	1	8076743	2795	15.72	1.77	12	1.29	2201.00	19499.00	98600	20240223	-64.91	23000	20250210	50.43	46400	-25.43	20250219	23000	50.43	20250210	93000	-62.80	20240226	23000	50.43	20250210	3.50	N	360070	500	40 억	N	N	0	N	00	N
38	20250224	121230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34800	-1200	5	-3.33	3087727150	88169	43.10	35150	35500	34550	46800	25200	36000	35020.52	9392	38566	37282	36616	35332	34666	36950	35000	40	10800	500	25920	50	1	8076743	2811	15.81	1.78	12	1.09	2201.00	19499.00	98600	20240223	-64.71	23000	20250210	51.30	46400	-25.00	20250219	23000	51.30	20250210	93000	-62.58	20240226	23000	51.30	20250210	3.50	N	360070	500	40 억	N	N	0	N	00	N
39	20250224	111228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	34950	-1050	5	-2.92	2665851200	76147	37.23	35150	35500	34550	46800	25200	36000	35009.24	9213	38566	37282	36616	35332	34666	36950	35000	40	10800	500	25920	50	1	8076743	2823	15.88	1.79	12	0.94	2201.00	19499.00	98600	20240223	-64.55	23000	20250210	51.96	46400	-24.68	20250219	23000	51.96	20250210	93000	-62.42	20240226	23000	51.96	20250210	3.50	N	360070	500	40 억	N	N	0	N	00	N
40	20250224	101227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35150	-850	5	-2.36	2153217450	61519	30.07	35150	35500	34550	46800	25200	36000	35000.80	8728	38566	37282	36616	35332	34666	36950	35000	40	10800	500	25920	50	1	8076743	2839	15.97	1.80	12	0.76	2201.00	19499.00	98600	20240223	-64.35	23000	20250210	52.83	46400	-24.25	20250219	23000	52.83	20250210	93000	-62.20	20240226	23000	52.83	20250210	3.50	N	360070	500	40 억	N	N	0	N	00	N
41	20250224	091235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35100	-900	5	-2.50	908799700	25904	12.66	35150	35500	34650	46800	25200	36000	35083.27	6516	38566	37282	36616	35332	34666	36950	35000	40	10800	500	25920	50	1	8076743	2835	15.95	1.80	12	0.32	2201.00	19499.00	98600	20240223	-64.40	23000	20250210	52.61	46400	-24.35	20250219	23000	52.61	20250210	93000	-62.26	20240226	23000	52.61	20250210	3.50	N	360070	500	40 억	N	N	0	N	00	N
42	20250221	161222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	36000	-600	5	-1.64	7375176900	200174	76.51	36950	37900	35950	47550	25650	36600	36846.92	-16684	40033	38316	37083	35366	34133	37700	34750	40	10950	500	26350	50	1	8076743	2908	16.36	1.85	12	2.48	2201.00	19499.00	98600	20240223	-63.49	23000	20250210	56.52	46400	-22.41	20250219	23000	56.52	20250210	98600	-63.49	20240223	23000	56.52	20250210	3.19	N	360070	500	40 억	N	N	1	N	00	N
43	20250221	151227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	36150	-450	5	-1.23	6935212300	187957	71.84	36950	37900	35950	47550	25650	36600	36898.01	-15905	40033	38316	37083	35366	34133	37700	34750	40	10950	500	26350	50	1	8076743	2920	16.42	1.85	12	2.33	2201.00	19499.00	98600	20240223	-63.34	23000	20250210	57.17	46400	-22.09	20250219	23000	57.17	20250210	98600	-63.34	20240223	23000	57.17	20250210	3.19	N	360070	500	40 억	N	N	1	N	00	N
44	20250221	141228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	35950	-650	5	-1.78	6416101350	173581	66.34	36950	37900	35950	47550	25650	36600	36963.34	-13994	40033	38316	37083	35366	34133	37700	34750	40	10950	500	26350	50	1	8076743	2904	16.33	1.84	12	2.15	2201.00	19499.00	98600	20240223	-63.54	23000	20250210	56.30	46400	-22.52	20250219	23000	56.30	20250210	98600	-63.54	20240223	23000	56.30	20250210	3.19	N	360070	500	40 억	N	N	1	N	00	N
45	20250221	131228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	36350	-250	5	-0.68	5560451050	149869	57.28	36950	37900	36100	47550	25650	36600	37102.37	-16428	40033	38316	37083	35366	34133	37700	34750	40	10950	500	26350	50	1	8076743	2936	16.52	1.86	12	1.86	2201.00	19499.00	98600	20240223	-63.13	23000	20250210	58.04	46400	-21.66	20250219	23000	58.04	20250210	98600	-63.13	20240223	23000	58.04	20250210	3.19	N	360070	500	40 억	N	N	1	N	00	N
46	20250221	121228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37300	700	2	1.91	4729233950	127355	48.68	36950	37900	36100	47550	25650	36600	37134.64	-12841	40033	38316	37083	35366	34133	37700	34750	40	10950	500	26350	50	1	8076743	3013	16.95	1.91	12	1.58	2201.00	19499.00	98600	20240223	-62.17	23000	20250210	62.17	46400	-19.61	20250219	23000	62.17	20250210	98600	-62.17	20240223	23000	62.17	20250210	3.19	N	360070	500	40 억	N	N	1	N	00	N
47	20250221	111223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37450	850	2	2.32	4301261950	115905	44.30	36950	37900	36100	47550	25650	36600	37110.63	-11614	40033	38316	37083	35366	34133	37700	34750	40	10950	500	26350	50	1	8076743	3025	17.01	1.92	12	1.44	2201.00	19499.00	98600	20240223	-62.02	23000	20250210	62.83	46400	-19.29	20250219	23000	62.83	20250210	98600	-62.02	20240223	23000	62.83	20250210	3.19	N	360070	500	40 억	N	N	1	N	00	N
48	20250221	101226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37300	700	2	1.91	3650767250	98412	37.61	36950	37900	36100	47550	25650	36600	37097.22	-12800	40033	38316	37083	35366	34133	37700	34750	40	10950	500	26350	50	1	8076743	3013	16.95	1.91	12	1.22	2201.00	19499.00	98600	20240223	-62.17	23000	20250210	62.17	46400	-19.61	20250219	23000	62.17	20250210	98600	-62.17	20240223	23000	62.17	20250210	3.19	N	360070	500	40 억	N	N	1	N	00	N
49	20250221	091229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	36900	300	2	0.82	1128246050	30706	11.74	36950	37000	36100	47550	25650	36600	36743.92	-3273	40033	38316	37083	35366	34133	37700	34750	40	10950	500	26350	50	1	8076743	2980	16.77	1.89	12	0.38	2201.00	19499.00	98600	20240223	-62.58	23000	20250210	60.43	46400	-20.47	20250219	23000	60.43	20250210	98600	-62.58	20240223	23000	60.43	20250210	3.19	N	360070	500	40 억	N	N	1	N	00	N
50	20250220	161217	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	36600	-3100	5	-7.81	9654462450	259167	13.26	38800	38800	35850	51600	27800	39700	37254.93	2540	51666	45682	40416	34432	29166	48675	37425	40	11900	500	28580	50	1	8076743	2956	16.63	1.88	12	3.21	2201.00	19499.00	98600	20240223	-62.88	23000	20250210	59.13	46400	-21.12	20250219	23000	59.13	20250210	98600	-62.88	20240223	23000	59.13	20250210	2.45	N	360070	500	40 억	N	N	1	N	01	N
51	20250220	151223	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	36300	-3400	5	-8.56	8662691250	231731	11.86	38800	38800	36300	51600	27800	39700	37382.36	-149	51666	45682	40416	34432	29166	48675	37425	40	11900	500	28580	50	1	8076743	2932	16.49	1.86	12	2.87	2201.00	19499.00	98600	20240223	-63.18	23000	20250210	57.83	46400	-21.77	20250219	23000	57.83	20250210	98600	-63.18	20240223	23000	57.83	20250210	2.45	N	360070	500	40 억	N	N	45	N	01	N
52	20250220	141222	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37450	-2250	5	-5.67	6871567050	183018	9.36	38800	38800	36550	51600	27800	39700	37545.65	-1591	51666	45682	40416	34432	29166	48675	37425	40	11900	500	28580	50	1	8076743	3025	17.01	1.92	12	2.27	2201.00	19499.00	98600	20240223	-62.02	23000	20250210	62.83	46400	-19.29	20250219	23000	62.83	20250210	98600	-62.02	20240223	23000	62.83	20250210	2.45	N	360070	500	40 억	N	N	45	N	01	N
53	20250220	131219	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37800	-1900	5	-4.79	6382524950	169972	8.70	38800	38800	36550	51600	27800	39700	37550.23	1110	51666	45682	40416	34432	29166	48675	37425	40	11900	500	28580	50	1	8076743	3053	17.17	1.94	12	2.10	2201.00	19499.00	98600	20240223	-61.66	23000	20250210	64.35	46400	-18.53	20250219	23000	64.35	20250210	98600	-61.66	20240223	23000	64.35	20250210	2.45	N	360070	500	40 억	N	N	45	N	01	N
54	20250220	121221	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37850	-1850	5	-4.66	6094539200	162337	8.31	38800	38800	36550	51600	27800	39700	37542.29	3477	51666	45682	40416	34432	29166	48675	37425	40	11900	500	28580	50	1	8076743	3057	17.20	1.94	12	2.01	2201.00	19499.00	98600	20240223	-61.61	23000	20250210	64.57	46400	-18.43	20250219	23000	64.57	20250210	98600	-61.61	20240223	23000	64.57	20250210	2.45	N	360070	500	40 억	N	N	45	N	01	N
55	20250220	111220	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37800	-1900	5	-4.79	5390727150	143754	7.36	38800	38800	36550	51600	27800	39700	37499.41	5187	51666	45682	40416	34432	29166	48675	37425	40	11900	500	28580	50	1	8076743	3053	17.17	1.94	12	1.78	2201.00	19499.00	98600	20240223	-61.66	23000	20250210	64.35	46400	-18.53	20250219	23000	64.35	20250210	98600	-61.66	20240223	23000	64.35	20250210	2.45	N	360070	500	40 억	N	N	45	N	01	N
56	20250220	101221	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37400	-2300	5	-5.79	4541319850	121029	6.19	38800	38800	36550	51600	27800	39700	37522.27	4126	51666	45682	40416	34432	29166	48675	37425	40	11900	500	28580	50	1	8076743	3021	16.99	1.92	12	1.50	2201.00	19499.00	98600	20240223	-62.07	23000	20250210	62.61	46400	-19.40	20250219	23000	62.61	20250210	98600	-62.07	20240223	23000	62.61	20250210	2.45	N	360070	500	40 억	N	N	45	N	01	N
57	20250220	091224	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	37500	-2200	5	-5.54	1575756650	41346	2.12	38800	38800	37500	51600	27800	39700	38110.81	4069	51666	45682	40416	34432	29166	48675	37425	40	11900	500	28580	50	1	8076743	3029	17.04	1.92	12	0.51	2201.00	19499.00	98600	20240223	-61.97	23000	20250210	63.04	46400	-19.18	20250219	23000	63.04	20250210	98600	-61.97	20240223	23000	63.04	20250210	2.45	N	360070	500	40 억	N	N	45	N	01	N
58	20250219	161215	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	39700	4000	2	11.20	82396259300	1942025	223.82	36050	46400	35150	46400	25000	35700	42437.10	-43535	39033	37366	35183	33516	31333	38200	34350	40	10700	500	25700	50	1	8076743	3206	18.04	2.04	12	24.04	2201.00	19499.00	98600	20240223	-59.74	23000	20250210	72.61	46400	-14.44	20250219	23000	72.61	20250210	98600	-59.74	20240223	23000	72.61	20250210	2.42	N	360070	500	40 억	N	N	45	N	00	N
59	20250219	151219	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	40300	4600	2	12.89	81176850150	1911504	220.30	36050	46400	35150	46400	25000	35700	42473.82	-44404	39033	37366	35183	33516	31333	38200	34350	40	10700	500	25700	50	1	8076743	3255	18.31	2.07	12	23.67	2201.00	19499.00	98600	20240223	-59.13	23000	20250210	75.22	46400	-13.15	20250219	23000	75.22	20250210	98600	-59.13	20240223	23000	75.22	20250210	2.42	N	360070	500	40 억	N	N	0	N	00	N
60	20250219	141215	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	39200	3500	2	9.80	76767897650	1799932	207.44	36050	46400	35150	46400	25000	35700	42657.31	-42024	39033	37366	35183	33516	31333	38200	34350	40	10700	500	25700	50	1	8076743	3166	17.81	2.01	12	22.29	2201.00	19499.00	98600	20240223	-60.24	23000	20250210	70.43	46400	-15.52	20250219	23000	70.43	20250210	98600	-60.24	20240223	23000	70.43	20250210	2.42	N	360070	500	40 억	N	N	0	N	00	N
61	20250219	131215	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	39700	4000	2	11.20	73463060850	1716185	197.79	36050	46400	35150	46400	25000	35700	42813.39	-41759	39033	37366	35183	33516	31333	38200	34350	40	10700	500	25700	50	1	8076743	3206	18.04	2.04	12	21.25	2201.00	19499.00	98600	20240223	-59.74	23000	20250210	72.61	46400	-14.44	20250219	23000	72.61	20250210	98600	-59.74	20240223	23000	72.61	20250210	2.42	N	360070	500	40 억	N	N	0	N	00	N
62	20250219	121216	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	40600	4900	2	13.73	68945609300	1603005	184.75	36050	46400	35150	46400	25000	35700	43018.34	-44766	39033	37366	35183	33516	31333	38200	34350	40	10700	500	25700	50	1	8076743	3279	18.45	2.08	12	19.85	2201.00	19499.00	98600	20240223	-58.82	23000	20250210	76.52	46400	-12.50	20250219	23000	76.52	20250210	98600	-58.82	20240223	23000	76.52	20250210	2.42	N	360070	500	40 억	N	N	0	N	00	N
63	20250219	111216	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	41400	5700	2	15.97	63579081950	1471913	169.64	36050	46400	35150	46400	25000	35700	43203.92	-43676	39033	37366	35183	33516	31333	38200	34350	40	10700	500	25700	50	1	8076743	3344	18.81	2.12	12	18.22	2201.00	19499.00	98600	20240223	-58.01	23000	20250210	80.00	46400	-10.78	20250219	23000	80.00	20250210	98600	-58.01	20240223	23000	80.00	20250210	2.42	N	360070	500	40 억	N	N	0	N	00	N
64	20250219	101217	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	43900	8200	2	22.97	48477520750	1120616	129.15	36050	46400	35150	46400	25000	35700	43271.71	-32897	39033	37366	35183	33516	31333	38200	34350	40	10700	500	25700	50	1	8076743	3546	19.95	2.25	12	13.87	2201.00	19499.00	98600	20240223	-55.48	23000	20250210	90.87	46400	-5.39	20250219	23000	90.87	20250210	98600	-55.48	20240223	23000	90.87	20250210	2.42	N	360070	500	40 억	N	N	0	N	00	N
65	20250219	091218	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	36000	300	2	0.84	1218309550	34185	3.94	36050	36100	35150	46400	25000	35700	35635.36	-581	39033	37366	35183	33516	31333	38200	34350	40	10700	500	25700	50	1	8076743	2908	16.36	1.85	12	0.42	2201.00	19499.00	98600	20240223	-63.49	23000	20250210	56.52	36850	-2.31	20250218	23000	56.52	20250210	98600	-63.49	20240223	23000	56.52	20250210	2.42	N	360070	500	40 억	N	N	0	N	00	N
66	20250218	161211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35700	3400	2	10.53	30261636750	864478	147.99	34000	36850	33000	41950	22650	32300	35004.42	-14191	37233	34766	29833	27366	22433	36000	28600	40	9650	500	23250	50	1	8076743	2883	16.22	1.83	12	10.70	2201.00	19499.00	98600	20240223	-63.79	23000	20250210	55.22	36850	-3.12	20250218	23000	55.22	20250210	98600	-63.79	20240223	23000	55.22	20250210	2.39	N	360070	500	40 억	N	N	3	N	00	N
67	20250218	151213	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35400	3100	2	9.60	29588736500	845564	144.76	34000	36850	33000	41950	22650	32300	34992.90	-17040	37233	34766	29833	27366	22433	36000	28600	40	9650	500	23250	50	1	8076743	2859	16.08	1.82	12	10.47	2201.00	19499.00	98600	20240223	-64.10	23000	20250210	53.91	36850	-3.93	20250218	23000	53.91	20250210	98600	-64.10	20240223	23000	53.91	20250210	2.39	N	360070	500	40 억	N	N	3	N	00	N
68	20250218	141214	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34850	2550	2	7.89	27760172900	793625	135.86	34000	36850	33000	41950	22650	32300	34978.95	-26005	37233	34766	29833	27366	22433	36000	28600	40	9650	500	23250	50	1	8076743	2815	15.83	1.79	12	9.83	2201.00	19499.00	98600	20240223	-64.66	23000	20250210	51.52	36850	-5.43	20250218	23000	51.52	20250210	98600	-64.66	20240223	23000	51.52	20250210	2.39	N	360070	500	40 억	N	N	3	N	00	N
69	20250218	131211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34800	2500	2	7.74	26857303200	767549	131.40	34000	36850	33000	41950	22650	32300	34990.99	-24117	37233	34766	29833	27366	22433	36000	28600	40	9650	500	23250	50	1	8076743	2811	15.81	1.78	12	9.50	2201.00	19499.00	98600	20240223	-64.71	23000	20250210	51.30	36850	-5.56	20250218	23000	51.30	20250210	98600	-64.71	20240223	23000	51.30	20250210	2.39	N	360070	500	40 억	N	N	3	N	00	N
70	20250218	121214	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34850	2550	2	7.89	26316531450	752019	128.74	34000	36850	33000	41950	22650	32300	34994.50	-24870	37233	34766	29833	27366	22433	36000	28600	40	9650	500	23250	50	1	8076743	2815	15.83	1.79	12	9.31	2201.00	19499.00	98600	20240223	-64.66	23000	20250210	51.52	36850	-5.43	20250218	23000	51.52	20250210	98600	-64.66	20240223	23000	51.52	20250210	2.39	N	360070	500	40 억	N	N	3	N	00	N
71	20250218	111211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	34800	2500	2	7.74	25442824450	726976	124.45	34000	36850	33000	41950	22650	32300	34998.16	-26769	37233	34766	29833	27366	22433	36000	28600	40	9650	500	23250	50	1	8076743	2811	15.81	1.78	12	9.00	2201.00	19499.00	98600	20240223	-64.71	23000	20250210	51.30	36850	-5.56	20250218	23000	51.30	20250210	98600	-64.71	20240223	23000	51.30	20250210	2.39	N	360070	500	40 억	N	N	3	N	00	N
72	20250218	101211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	35550	3250	2	10.06	22505110050	644391	110.32	34000	36850	33000	41950	22650	32300	34924.62	-32817	37233	34766	29833	27366	22433	36000	28600	40	9650	500	23250	50	1	8076743	2871	16.15	1.82	12	7.98	2201.00	19499.00	98600	20240223	-63.95	23000	20250210	54.57	36850	-3.53	20250218	23000	54.57	20250210	98600	-63.95	20240223	23000	54.57	20250210	2.39	N	360070	500	40 억	N	N	3	N	00	N
73	20250218	091215	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	33350	1050	2	3.25	8514701900	248186	42.49	34000	35500	33150	41950	22650	32300	34307.74	-32973	37233	34766	29833	27366	22433	36000	28600	40	9650	500	23250	50	1	8076743	2694	15.15	1.71	12	3.07	2201.00	19499.00	98600	20240223	-66.18	23000	20250210	45.00	35500	-6.06	20250218	23000	45.00	20250210	98600	-66.18	20240223	23000	45.00	20250210	2.39	N	360070	500	40 억	N	N	3	N	00	N
74	20250217	161211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	32300	7450	1	29.98	17427546400	584058	2118.53	25250	32300	24900	32300	17400	24850	29838.00	42061	25650	25250	24700	24300	23750	24975	24025	40	7450	500	17890	50	1	8076743	2609	14.68	1.66	12	7.23	2201.00	19499.00	98600	20240223	-67.24	23000	20250210	40.43	32300	0.00	20250217	23000	40.43	20250210	98600	-67.24	20240223	23000	40.43	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
75	20250217	151209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	32300	7450	1	29.98	17338107700	581289	2108.49	25250	32300	24900	32300	17400	24850	29827.00	42366	25650	25250	24700	24300	23750	24975	24025	40	7450	500	17890	50	1	8076743	2609	14.68	1.66	12	7.20	2201.00	19499.00	98600	20240223	-67.24	23000	20250210	40.43	32300	0.00	20250217	23000	40.43	20250210	98600	-67.24	20240223	23000	40.43	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
76	20250217	141207	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	32300	7450	1	29.98	17199831400	577008	2092.96	25250	32300	24900	32300	17400	24850	29808.65	42382	25650	25250	24700	24300	23750	24975	24025	40	7450	500	17890	50	1	8076743	2609	14.68	1.66	12	7.14	2201.00	19499.00	98600	20240223	-67.24	23000	20250210	40.43	32300	0.00	20250217	23000	40.43	20250210	98600	-67.24	20240223	23000	40.43	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
77	20250217	131213	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	30350	5500	2	22.13	11355347950	393055	1425.71	25250	31800	24900	32300	17400	24850	28889.97	56848	25650	25250	24700	24300	23750	24975	24025	40	7450	500	17890	50	1	8076743	2451	13.79	1.56	12	4.87	2201.00	19499.00	98600	20240223	-69.22	23000	20250210	31.96	31800	-4.56	20250217	23000	31.96	20250210	98600	-69.22	20240223	23000	31.96	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
78	20250217	121212	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29300	4450	2	17.91	9319752350	325649	1181.21	25250	30400	24900	32300	17400	24850	28619.01	66293	25650	25250	24700	24300	23750	24975	24025	40	7450	500	17890	50	1	8076743	2366	13.31	1.50	12	4.03	2201.00	19499.00	98600	20240223	-70.28	23000	20250210	27.39	31250	-6.24	20250106	23000	27.39	20250210	98600	-70.28	20240223	23000	27.39	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
79	20250217	111210	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28550	3700	2	14.89	6236640600	221895	804.87	25250	29600	24900	32300	17400	24850	28106.27	61509	25650	25250	24700	24300	23750	24975	24025	40	7450	500	17890	50	1	8076743	2306	12.97	1.46	12	2.75	2201.00	19499.00	98600	20240223	-71.04	23000	20250210	24.13	31250	-8.64	20250106	23000	24.13	20250210	98600	-71.04	20240223	23000	24.13	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
80	20250217	101207	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28950	4100	2	16.50	3892169850	139665	506.60	25250	29500	24900	32300	17400	24850	27867.90	27369	25650	25250	24700	24300	23750	24975	24025	40	7450	500	17890	50	1	8076743	2338	13.15	1.48	12	1.73	2201.00	19499.00	98600	20240223	-70.64	23000	20250210	25.87	31250	-7.36	20250106	23000	25.87	20250210	98600	-70.64	20240223	23000	25.87	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
81	20250217	091210	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25900	1050	2	4.23	625128250	23864	86.56	25250	26600	24900	32300	17400	24850	26195.45	3934	25650	25250	24700	24300	23750	24975	24025	40	7450	500	17890	50	1	8076743	2092	11.77	1.33	12	0.30	2201.00	19499.00	98600	20240223	-73.73	23000	20250210	12.61	31250	-17.12	20250106	23000	12.61	20250210	98600	-73.73	20240223	23000	12.61	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
82	20250214	161202	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24850	-150	5	-0.60	679018650	27493	70.70	25000	25100	24150	32500	17500	25000	24697.87	-2733	25966	25482	24566	24082	23166	25725	24325	40	7500	500	18000	50	1	8076743	2007	11.29	1.27	12	0.34	2201.00	19499.00	98600	20240223	-74.80	23000	20250210	8.04	31250	-20.48	20250106	23000	8.04	20250210	98600	-74.80	20240223	23000	8.04	20250210	2.43	N	360070	500	40 억	N	N	3	N	00	N
83	20250214	151201	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24850	-150	5	-0.60	662393600	26824	68.98	25000	25100	24150	32500	17500	25000	24694.07	-2401	25966	25482	24566	24082	23166	25725	24325	40	7500	500	18000	50	1	8076743	2007	11.29	1.27	12	0.33	2201.00	19499.00	98600	20240223	-74.80	23000	20250210	8.04	31250	-20.48	20250106	23000	8.04	20250210	98600	-74.80	20240223	23000	8.04	20250210	2.43	N	360070	500	40 억	N	N	11	N	00	N
84	20250214	141202	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24950	-50	5	-0.20	552269250	22401	57.61	25000	25100	24150	32500	17500	25000	24653.78	-322	25966	25482	24566	24082	23166	25725	24325	40	7500	500	18000	50	1	8076743	2015	11.34	1.28	12	0.28	2201.00	19499.00	98600	20240223	-74.70	23000	20250210	8.48	31250	-20.16	20250106	23000	8.48	20250210	98600	-74.70	20240223	23000	8.48	20250210	2.43	N	360070	500	40 억	N	N	11	N	00	N
85	20250214	131205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25000	0	3	0.00	485437000	19724	50.72	25000	25050	24150	32500	17500	25000	24611.49	219	25966	25482	24566	24082	23166	25725	24325	40	7500	500	18000	50	1	8076743	2019	11.36	1.28	12	0.24	2201.00	19499.00	98600	20240223	-74.65	23000	20250210	8.70	31250	-20.00	20250106	23000	8.70	20250210	98600	-74.65	20240223	23000	8.70	20250210	2.43	N	360070	500	40 억	N	N	11	N	00	N
86	20250214	121201	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24800	-200	5	-0.80	395211350	16105	41.42	25000	25000	24150	32500	17500	25000	24539.67	-406	25966	25482	24566	24082	23166	25725	24325	40	7500	500	18000	50	1	8076743	2003	11.27	1.27	12	0.20	2201.00	19499.00	98600	20240223	-74.85	23000	20250210	7.83	31250	-20.64	20250106	23000	7.83	20250210	98600	-74.85	20240223	23000	7.83	20250210	2.43	N	360070	500	40 억	N	N	11	N	00	N
87	20250214	111157	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24550	-450	5	-1.80	335577000	13693	35.21	25000	25000	24150	32500	17500	25000	24507.19	-1455	25966	25482	24566	24082	23166	25725	24325	40	7500	500	18000	50	1	8076743	1983	11.15	1.26	12	0.17	2201.00	19499.00	98600	20240223	-75.10	23000	20250210	6.74	31250	-21.44	20250106	23000	6.74	20250210	98600	-75.10	20240223	23000	6.74	20250210	2.43	N	360070	500	40 억	N	N	11	N	00	N
88	20250214	101158	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24450	-550	5	-2.20	295346050	12048	30.98	25000	25000	24150	32500	17500	25000	24514.11	-1405	25966	25482	24566	24082	23166	25725	24325	40	7500	500	18000	50	1	8076743	1975	11.11	1.25	12	0.15	2201.00	19499.00	98600	20240223	-75.20	23000	20250210	6.30	31250	-21.76	20250106	23000	6.30	20250210	98600	-75.20	20240223	23000	6.30	20250210	2.43	N	360070	500	40 억	N	N	11	N	00	N
89	20250214	091203	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24800	-200	5	-0.80	68643700	2776	7.14	25000	25000	24550	32500	17500	25000	24727.56	-198	25966	25482	24566	24082	23166	25725	24325	40	7500	500	18000	50	1	8076743	2003	11.27	1.27	12	0.03	2201.00	19499.00	98600	20240223	-74.85	23000	20250210	7.83	31250	-20.64	20250106	23000	7.83	20250210	98600	-74.85	20240223	23000	7.83	20250210	2.43	N	360070	500	40 억	N	N	11	N	00	N
90	20250213	161152	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25000	1400	2	5.93	939986250	38614	142.08	23650	25050	23650	30650	16550	23600	24339.51	7502	24700	24150	23850	23300	23000	24000	23150	40	7050	500	16990	50	1	8076743	2019	11.36	1.28	12	0.48	2201.00	19499.00	98600	20240223	-74.65	23000	20250210	8.70	31250	-20.00	20250106	23000	8.70	20250210	98600	-74.65	20240223	23000	8.70	20250210	2.41	N	360070	500	40 억	N	N	11	N	00	N
91	20250213	151153	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24950	1350	2	5.72	857172450	35301	129.89	23650	24950	23650	30650	16550	23600	24281.82	7065	24700	24150	23850	23300	23000	24000	23150	40	7050	500	16990	50	1	8076743	2015	11.34	1.28	12	0.44	2201.00	19499.00	98600	20240223	-74.70	23000	20250210	8.48	31250	-20.16	20250106	23000	8.48	20250210	98600	-74.70	20240223	23000	8.48	20250210	2.41	N	360070	500	40 억	N	N	45	N	00	N
92	20250213	141149	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24350	750	2	3.18	564287250	23398	86.09	23650	24550	23650	30650	16550	23600	24116.90	7314	24700	24150	23850	23300	23000	24000	23150	40	7050	500	16990	50	1	8076743	1967	11.06	1.25	12	0.29	2201.00	19499.00	98600	20240223	-75.30	23000	20250210	5.87	31250	-22.08	20250106	23000	5.87	20250210	98600	-75.30	20240223	23000	5.87	20250210	2.41	N	360070	500	40 억	N	N	45	N	00	N
93	20250213	131150	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24000	400	2	1.69	475745950	19747	72.66	23650	24550	23650	30650	16550	23600	24092.06	4806	24700	24150	23850	23300	23000	24000	23150	40	7050	500	16990	50	1	8076743	1938	10.90	1.23	12	0.24	2201.00	19499.00	98600	20240223	-75.66	23000	20250210	4.35	31250	-23.20	20250106	23000	4.35	20250210	98600	-75.66	20240223	23000	4.35	20250210	2.41	N	360070	500	40 억	N	N	45	N	00	N
94	20250213	121149	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24100	500	2	2.12	448154200	18604	68.45	23650	24550	23650	30650	16550	23600	24089.13	4951	24700	24150	23850	23300	23000	24000	23150	40	7050	500	16990	50	1	8076743	1946	10.95	1.24	12	0.23	2201.00	19499.00	98600	20240223	-75.56	23000	20250210	4.78	31250	-22.88	20250106	23000	4.78	20250210	98600	-75.56	20240223	23000	4.78	20250210	2.41	N	360070	500	40 억	N	N	45	N	00	N
95	20250213	111148	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23800	200	2	0.85	415833150	17250	63.47	23650	24550	23650	30650	16550	23600	24106.27	4723	24700	24150	23850	23300	23000	24000	23150	40	7050	500	16990	50	1	8076743	1922	10.81	1.22	12	0.21	2201.00	19499.00	98600	20240223	-75.86	23000	20250210	3.48	31250	-23.84	20250106	23000	3.48	20250210	98600	-75.86	20240223	23000	3.48	20250210	2.41	N	360070	500	40 억	N	N	45	N	00	N
96	20250213	101150	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24200	600	2	2.54	305233700	12622	46.44	23650	24550	23650	30650	16550	23600	24182.67	4369	24700	24150	23850	23300	23000	24000	23150	40	7050	500	16990	50	1	8076743	1955	11.00	1.24	12	0.16	2201.00	19499.00	98600	20240223	-75.46	23000	20250210	5.22	31250	-22.56	20250106	23000	5.22	20250210	98600	-75.46	20240223	23000	5.22	20250210	2.41	N	360070	500	40 억	N	N	45	N	00	N
97	20250213	091144	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24050	450	2	1.91	158004450	6524	24.01	23650	24550	23650	30650	16550	23600	24218.95	3643	24700	24150	23850	23300	23000	24000	23150	40	7050	500	16990	50	1	8076743	1942	10.93	1.23	12	0.08	2201.00	19499.00	98600	20240223	-75.61	23000	20250210	4.57	31250	-23.04	20250106	23000	4.57	20250210	98600	-75.61	20240223	23000	4.57	20250210	2.41	N	360070	500	40 억	N	N	45	N	00	N
98	20250212	161141	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23600	-450	5	-1.87	645107700	27013	131.32	24400	24400	23550	31250	16850	24050	23884.38	-5596	25183	24616	24183	23616	23183	24900	23900	40	7200	500	17310	50	1	8076743	1906	10.72	1.21	12	0.33	2201.00	19499.00	98600	20240223	-76.06	23000	20250210	2.61	31250	-24.48	20250106	23000	2.61	20250210	98600	-76.06	20240223	23000	2.61	20250210	2.40	N	360070	500	40 억	N	N	45	N	00	N
99	20250212	151139	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23650	-400	5	-1.66	615998400	25780	125.32	24400	24400	23550	31250	16850	24050	23894.43	-5398	25183	24616	24183	23616	23183	24900	23900	40	7200	500	17310	50	1	8076743	1910	10.75	1.21	12	0.32	2201.00	19499.00	98600	20240223	-76.01	23000	20250210	2.83	31250	-24.32	20250106	23000	2.83	20250210	98600	-76.01	20240223	23000	2.83	20250210	2.40	N	360070	500	40 억	N	N	40	N	00	N
100	20250212	141141	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23900	-150	5	-0.62	409637600	17092	83.09	24400	24400	23750	31250	16850	24050	23966.63	-4507	25183	24616	24183	23616	23183	24900	23900	40	7200	500	17310	50	1	8076743	1930	10.86	1.23	12	0.21	2201.00	19499.00	98600	20240223	-75.76	23000	20250210	3.91	31250	-23.52	20250106	23000	3.91	20250210	98600	-75.76	20240223	23000	3.91	20250210	2.40	N	360070	500	40 억	N	N	40	N	00	N
101	20250212	131144	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23950	-100	5	-0.42	350422850	14614	71.04	24400	24400	23750	31250	16850	24050	23978.57	-3900	25183	24616	24183	23616	23183	24900	23900	40	7200	500	17310	50	1	8076743	1934	10.88	1.23	12	0.18	2201.00	19499.00	98600	20240223	-75.71	23000	20250210	4.13	31250	-23.36	20250106	23000	4.13	20250210	98600	-75.71	20240223	23000	4.13	20250210	2.40	N	360070	500	40 억	N	N	40	N	00	N
102	20250212	121140	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23850	-200	5	-0.83	297823700	12411	60.33	24400	24400	23750	31250	16850	24050	23996.75	-2908	25183	24616	24183	23616	23183	24900	23900	40	7200	500	17310	50	1	8076743	1926	10.84	1.22	12	0.15	2201.00	19499.00	98600	20240223	-75.81	23000	20250210	3.70	31250	-23.68	20250106	23000	3.70	20250210	98600	-75.81	20240223	23000	3.70	20250210	2.40	N	360070	500	40 억	N	N	40	N	00	N
103	20250212	111138	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23950	-100	5	-0.42	210714900	8766	42.61	24400	24400	23750	31250	16850	24050	24037.75	-2960	25183	24616	24183	23616	23183	24900	23900	40	7200	500	17310	50	1	8076743	1934	10.88	1.23	12	0.11	2201.00	19499.00	98600	20240223	-75.71	23000	20250210	4.13	31250	-23.36	20250106	23000	4.13	20250210	98600	-75.71	20240223	23000	4.13	20250210	2.40	N	360070	500	40 억	N	N	40	N	00	N
104	20250212	101133	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	138358950	5761	28.01	24400	24400	23750	31250	16850	24050	24016.48	-2465	25183	24616	24183	23616	23183	24900	23900	40	7200	500	17310	50	1	8076743	1938	10.90	1.23	12	0.07	2201.00	19499.00	98600	20240223	-75.66	23000	20250210	4.35	31250	-23.20	20250106	23000	4.35	20250210	98600	-75.66	20240223	23000	4.35	20250210	2.40	N	360070	500	40 억	N	N	40	N	00	N
105	20250212	091056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23800	-250	5	-1.04	63645350	2659	12.93	24400	24400	23750	31250	16850	24050	23935.82	-1124	25183	24616	24183	23616	23183	24900	23900	40	7200	500	17310	50	1	8076743	1922	10.81	1.22	12	0.03	2201.00	19499.00	98600	20240223	-75.86	23000	20250210	3.48	31250	-23.84	20250106	23000	3.48	20250210	98600	-75.86	20240223	23000	3.48	20250210	2.40	N	360070	500	40 억	N	N	40	N	00	N
106	20250211	161144	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24050	-50	5	-0.21	497598750	20522	63.00	23900	24750	23750	31300	16900	24100	24247.25	-1142	25166	24632	23816	23282	22466	24900	23550	40	7200	500	17350	50	1	8076743	1942	10.93	1.23	12	0.25	2201.00	19499.00	98600	20240223	-75.61	23000	20250210	4.57	31250	-23.04	20250106	23000	4.57	20250210	98600	-75.61	20240223	23000	4.57	20250210	2.41	N	360070	500	40 억	N	N	40	N	00	N
107	20250211	151144	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24100	0	3	0.00	471349950	19432	59.65	23900	24750	23750	31300	16900	24100	24256.39	-1542	25166	24632	23816	23282	22466	24900	23550	40	7200	500	17350	50	1	8076743	1946	10.95	1.24	12	0.24	2201.00	19499.00	98600	20240223	-75.56	23000	20250210	4.78	31250	-22.88	20250106	23000	4.78	20250210	98600	-75.56	20240223	23000	4.78	20250210	2.41	N	360070	500	40 억	N	N	43	N	00	N
108	20250211	141143	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24300	200	2	0.83	416692700	17169	52.70	23900	24750	23750	31300	16900	24100	24270.08	-1996	25166	24632	23816	23282	22466	24900	23550	40	7200	500	17350	50	1	8076743	1963	11.04	1.25	12	0.21	2201.00	19499.00	98600	20240223	-75.35	23000	20250210	5.65	31250	-22.24	20250106	23000	5.65	20250210	98600	-75.35	20240223	23000	5.65	20250210	2.41	N	360070	500	40 억	N	N	43	N	00	N
109	20250211	131143	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24300	200	2	0.83	379609300	15640	48.01	23900	24750	23750	31300	16900	24100	24271.72	-2708	25166	24632	23816	23282	22466	24900	23550	40	7200	500	17350	50	1	8076743	1963	11.04	1.25	12	0.19	2201.00	19499.00	98600	20240223	-75.35	23000	20250210	5.65	31250	-22.24	20250106	23000	5.65	20250210	98600	-75.35	20240223	23000	5.65	20250210	2.41	N	360070	500	40 억	N	N	43	N	00	N
110	20250211	121142	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24200	100	2	0.41	362266450	14923	45.81	23900	24750	23750	31300	16900	24100	24275.74	-2511	25166	24632	23816	23282	22466	24900	23550	40	7200	500	17350	50	1	8076743	1955	11.00	1.24	12	0.18	2201.00	19499.00	98600	20240223	-75.46	23000	20250210	5.22	31250	-22.56	20250106	23000	5.22	20250210	98600	-75.46	20240223	23000	5.22	20250210	2.41	N	360070	500	40 억	N	N	43	N	00	N
111	20250211	111143	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24250	150	2	0.62	326963250	13467	41.34	23900	24750	23750	31300	16900	24100	24278.87	-1995	25166	24632	23816	23282	22466	24900	23550	40	7200	500	17350	50	1	8076743	1959	11.02	1.24	12	0.17	2201.00	19499.00	98600	20240223	-75.41	23000	20250210	5.43	31250	-22.40	20250106	23000	5.43	20250210	98600	-75.41	20240223	23000	5.43	20250210	2.41	N	360070	500	40 억	N	N	43	N	00	N
112	20250211	101142	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24300	200	2	0.83	170372650	7075	21.72	23900	24400	23750	31300	16900	24100	24080.93	-1583	25166	24632	23816	23282	22466	24900	23550	40	7200	500	17350	50	1	8076743	1963	11.04	1.25	12	0.09	2201.00	19499.00	98600	20240223	-75.35	23000	20250210	5.65	31250	-22.24	20250106	23000	5.65	20250210	98600	-75.35	20240223	23000	5.65	20250210	2.41	N	360070	500	40 억	N	N	43	N	00	N
113	20250211	091148	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23950	-150	5	-0.62	60471500	2531	7.77	23900	24400	23750	31300	16900	24100	23892.17	-748	25166	24632	23816	23282	22466	24900	23550	40	7200	500	17350	50	1	8076743	1934	10.88	1.23	12	0.03	2201.00	19499.00	98600	20240223	-75.71	23000	20250210	4.13	31250	-23.36	20250106	23000	4.13	20250210	98600	-75.71	20240223	23000	4.13	20250210	2.41	N	360070	500	40 억	N	N	43	N	00	N
114	20250210	161135	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24100	0	3	0.00	767905750	32500	97.64	24050	24350	23000	31300	16900	24100	23627.85	1698	25433	24766	24433	23766	23433	24600	23600	40	7200	500	17350	50	1	8076743	1946	10.95	1.24	12	0.40	2201.00	19499.00	98600	20240223	-75.56	23000	20250210	4.78	31250	-22.88	20250106	23000	4.78	20250210	98600	-75.56	20240223	23000	4.78	20250210	2.37	N	360070	500	40 억	N	N	42	N	00	N
115	20250210	151135	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24200	100	2	0.41	752484150	31860	95.72	24050	24350	23000	31300	16900	24100	23618.46	1874	25433	24766	24433	23766	23433	24600	23600	40	7200	500	17350	50	1	8076743	1955	11.00	1.24	12	0.39	2201.00	19499.00	98600	20240223	-75.46	23000	20250210	5.22	31250	-22.56	20250106	23000	5.22	20250210	98600	-75.46	20240223	23000	5.22	20250210	2.37	N	360070	500	40 억	N	N	20	N	00	N
116	20250210	141134	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24150	50	2	0.21	679219000	28833	86.62	24050	24200	23000	31300	16900	24100	23557.00	795	25433	24766	24433	23766	23433	24600	23600	40	7200	500	17350	50	1	8076743	1951	10.97	1.24	12	0.36	2201.00	19499.00	98600	20240223	-75.51	23000	20250210	5.00	31250	-22.72	20250106	23000	5.00	20250210	98600	-75.51	20240223	23000	5.00	20250210	2.37	N	360070	500	40 억	N	N	20	N	00	N
117	20250210	131138	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	23900	-200	5	-0.83	589025950	25091	75.38	24050	24100	23000	31300	16900	24100	23475.59	590	25433	24766	24433	23766	23433	24600	23600	40	7200	500	17350	50	1	8076743	1930	10.86	1.23	12	0.31	2201.00	19499.00	98600	20240223	-75.76	23000	20250210	3.91	31250	-23.52	20250106	23000	3.91	20250210	98600	-75.76	20240223	23000	3.91	20250210	2.37	N	360070	500	40 억	N	N	20	N	00	N
118	20250210	121132	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	23950	-150	5	-0.62	548474700	23395	70.28	24050	24100	23000	31300	16900	24100	23444.10	646	25433	24766	24433	23766	23433	24600	23600	40	7200	500	17350	50	1	8076743	1934	10.88	1.23	12	0.29	2201.00	19499.00	98600	20240223	-75.71	23000	20250210	4.13	31250	-23.36	20250106	23000	4.13	20250210	98600	-75.71	20240223	23000	4.13	20250210	2.37	N	360070	500	40 억	N	N	20	N	00	N
119	20250210	111128	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	23850	-250	5	-1.04	517079250	22087	66.36	24050	24100	23000	31300	16900	24100	23411.02	718	25433	24766	24433	23766	23433	24600	23600	40	7200	500	17350	50	1	8076743	1926	10.84	1.22	12	0.27	2201.00	19499.00	98600	20240223	-75.81	23000	20250210	3.70	31250	-23.68	20250106	23000	3.70	20250210	98600	-75.81	20240223	23000	3.70	20250210	2.37	N	360070	500	40 억	N	N	20	N	00	N
120	20250210	101127	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	23650	-450	5	-1.87	422576900	18099	54.37	24050	24100	23000	31300	16900	24100	23348.08	-83	25433	24766	24433	23766	23433	24600	23600	40	7200	500	17350	50	1	8076743	1910	10.75	1.21	12	0.22	2201.00	19499.00	98600	20240223	-76.01	23000	20250210	2.83	31250	-24.32	20250106	23000	2.83	20250210	98600	-76.01	20240223	23000	2.83	20250210	2.37	N	360070	500	40 억	N	N	20	N	00	N
121	20250210	091126	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	23450	-650	5	-2.70	118635950	5027	15.10	24050	24100	23250	31300	16900	24100	23599.75	-1451	25433	24766	24433	23766	23433	24600	23600	40	7200	500	17350	50	1	8076743	1894	10.65	1.20	12	0.06	2201.00	19499.00	98600	20240223	-76.22	23250	20250210	0.86	31250	-24.96	20250106	23250	0.86	20250210	98600	-76.22	20240223	23250	0.86	20250210	2.37	N	360070	500	40 억	N	N	20	N	00	N
122	20250207	161114	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24100	-700	5	-2.82	803054550	32847	88.76	24650	25100	24100	32200	17400	24800	24449.70	-5970	26033	25416	25033	24416	24033	25225	24225	40	7400	500	17850	50	1	8076743	1946	10.95	1.24	12	0.41	2201.00	19499.00	98600	20240223	-75.56	24100	20250207	0.00	31250	-22.88	20250106	24100	0.00	20250207	98600	-75.56	20240223	24100	0.00	20250207	2.42	N	360070	500	40 억	N	N	20	N	00	N
123	20250207	151116	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24200	-600	5	-2.42	746603100	30506	82.44	24650	25100	24100	32200	17400	24800	24473.98	-5529	26033	25416	25033	24416	24033	25225	24225	40	7400	500	17850	50	1	8076743	1955	11.00	1.24	12	0.38	2201.00	19499.00	98600	20240223	-75.46	24100	20250207	0.41	31250	-22.56	20250106	24100	0.41	20250207	98600	-75.46	20240223	24100	0.41	20250207	2.42	N	360070	500	40 억	N	N	5	N	00	N
124	20250207	141116	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24350	-450	5	-1.81	576313650	23462	63.40	24650	25100	24200	32200	17400	24800	24563.71	-3961	26033	25416	25033	24416	24033	25225	24225	40	7400	500	17850	50	1	8076743	1967	11.06	1.25	12	0.29	2201.00	19499.00	98600	20240223	-75.30	24200	20250207	0.62	31250	-22.08	20250106	24200	0.62	20250207	98600	-75.30	20240223	24200	0.62	20250207	2.42	N	360070	500	40 억	N	N	5	N	00	N
125	20250207	131114	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24400	-400	5	-1.61	471972950	19166	51.79	24650	25100	24300	32200	17400	24800	24625.53	-3396	26033	25416	25033	24416	24033	25225	24225	40	7400	500	17850	50	1	8076743	1971	11.09	1.25	12	0.24	2201.00	19499.00	98600	20240223	-75.25	24300	20250207	0.41	31250	-21.92	20250106	24300	0.41	20250207	98600	-75.25	20240223	24300	0.41	20250207	2.42	N	360070	500	40 억	N	N	5	N	00	N
126	20250207	121112	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24500	-300	5	-1.21	356220750	14428	38.99	24650	25100	24450	32200	17400	24800	24689.54	-2708	26033	25416	25033	24416	24033	25225	24225	40	7400	500	17850	50	1	8076743	1979	11.13	1.26	12	0.18	2201.00	19499.00	98600	20240223	-75.15	24450	20250207	0.20	31250	-21.60	20250106	24450	0.20	20250207	98600	-75.15	20240223	24450	0.20	20250207	2.42	N	360070	500	40 억	N	N	5	N	00	N
127	20250207	111110	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24600	-200	5	-0.81	292369400	11824	31.95	24650	25100	24450	32200	17400	24800	24726.78	-2652	26033	25416	25033	24416	24033	25225	24225	40	7400	500	17850	50	1	8076743	1987	11.18	1.26	12	0.15	2201.00	19499.00	98600	20240223	-75.05	24450	20250207	0.61	31250	-21.28	20250106	24450	0.61	20250207	98600	-75.05	20240223	24450	0.61	20250207	2.42	N	360070	500	40 억	N	N	5	N	00	N
128	20250207	101115	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24450	-350	5	-1.41	248173750	10022	27.08	24650	25100	24450	32200	17400	24800	24762.90	-2435	26033	25416	25033	24416	24033	25225	24225	40	7400	500	17850	50	1	8076743	1975	11.11	1.25	12	0.12	2201.00	19499.00	98600	20240223	-75.20	24450	20250207	0.00	31250	-21.76	20250106	24450	0.00	20250207	98600	-75.20	20240223	24450	0.00	20250207	2.42	N	360070	500	40 억	N	N	5	N	00	N
129	20250207	091122	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	24950	150	2	0.60	55069600	2230	6.03	24650	25000	24500	32200	17400	24800	24694.89	-497	26033	25416	25033	24416	24033	25225	24225	40	7400	500	17850	50	1	8076743	2015	11.34	1.28	12	0.03	2201.00	19499.00	98600	20240223	-74.70	24500	20250207	1.84	31250	-20.16	20250106	24500	1.84	20250207	98600	-74.70	20240223	24500	1.84	20250207	2.42	N	360070	500	40 억	N	N	5	N	00	N
130	20250206	161046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24800	-500	5	-1.98	909887700	36467	202.43	25300	25650	24650	32850	17750	25300	24950.99	-9913	26100	25700	25500	25100	24900	25600	25000	40	7550	500	18210	50	1	8076743	2003	11.27	1.27	12	0.45	2201.00	19499.00	98600	20240223	-74.85	24550	20250203	1.02	31250	-20.64	20250106	24550	1.02	20250203	98600	-74.85	20240223	24550	1.02	20250203	2.48	N	360070	500	40 억	N	N	5	N	00	N
131	20250206	151051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24850	-450	5	-1.78	861558350	34521	191.62	25300	25650	24650	32850	17750	25300	24957.51	-9091	26100	25700	25500	25100	24900	25600	25000	40	7550	500	18210	50	1	8076743	2007	11.29	1.27	12	0.43	2201.00	19499.00	98600	20240223	-74.80	24550	20250203	1.22	31250	-20.48	20250106	24550	1.22	20250203	98600	-74.80	20240223	24550	1.22	20250203	2.48	N	360070	500	40 억	N	N	11	N	00	N
132	20250206	141050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24850	-450	5	-1.78	732522350	29312	162.71	25300	25650	24700	32850	17750	25300	24990.53	-7130	26100	25700	25500	25100	24900	25600	25000	40	7550	500	18210	50	1	8076743	2007	11.29	1.27	12	0.36	2201.00	19499.00	98600	20240223	-74.80	24550	20250203	1.22	31250	-20.48	20250106	24550	1.22	20250203	98600	-74.80	20240223	24550	1.22	20250203	2.48	N	360070	500	40 억	N	N	11	N	00	N
133	20250206	131047	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24950	-350	5	-1.38	529205100	21124	117.26	25300	25650	24800	32850	17750	25300	25052.31	-2046	26100	25700	25500	25100	24900	25600	25000	40	7550	500	18210	50	1	8076743	2015	11.34	1.28	12	0.26	2201.00	19499.00	98600	20240223	-74.70	24550	20250203	1.63	31250	-20.16	20250106	24550	1.63	20250203	98600	-74.70	20240223	24550	1.63	20250203	2.48	N	360070	500	40 억	N	N	11	N	00	N
134	20250206	121044	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24900	-400	5	-1.58	481311350	19202	106.59	25300	25650	24800	32850	17750	25300	25065.69	-1455	26100	25700	25500	25100	24900	25600	25000	40	7550	500	18210	50	1	8076743	2011	11.31	1.28	12	0.24	2201.00	19499.00	98600	20240223	-74.75	24550	20250203	1.43	31250	-20.32	20250106	24550	1.43	20250203	98600	-74.75	20240223	24550	1.43	20250203	2.48	N	360070	500	40 억	N	N	11	N	00	N
135	20250206	111040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25000	-300	5	-1.19	409579900	16323	90.61	25300	25650	24800	32850	17750	25300	25092.20	-1106	26100	25700	25500	25100	24900	25600	25000	40	7550	500	18210	50	1	8076743	2019	11.36	1.28	12	0.20	2201.00	19499.00	98600	20240223	-74.65	24550	20250203	1.83	31250	-20.00	20250106	24550	1.83	20250203	98600	-74.65	20240223	24550	1.83	20250203	2.48	N	360070	500	40 억	N	N	11	N	00	N
136	20250206	101040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25000	-300	5	-1.19	326033600	12977	72.03	25300	25650	24800	32850	17750	25300	25123.96	-356	26100	25700	25500	25100	24900	25600	25000	40	7550	500	18210	50	1	8076743	2019	11.36	1.28	12	0.16	2201.00	19499.00	98600	20240223	-74.65	24550	20250203	1.83	31250	-20.00	20250106	24550	1.83	20250203	98600	-74.65	20240223	24550	1.83	20250203	2.48	N	360070	500	40 억	N	N	11	N	00	N
137	20250206	091053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25300	0	3	0.00	72555700	2857	15.86	25300	25650	25300	32850	17750	25300	25395.76	-1632	26100	25700	25500	25100	24900	25600	25000	40	7550	500	18210	50	1	8076743	2043	11.49	1.30	12	0.04	2201.00	19499.00	98600	20240223	-74.34	24550	20250203	3.05	31250	-19.04	20250106	24550	3.05	20250203	98600	-74.34	20240223	24550	3.05	20250203	2.48	N	360070	500	40 억	N	N	11	N	00	N
138	20250205	161035	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25300	0	3	0.00	439261450	17181	78.18	25300	25900	25300	32850	17750	25300	25566.70	801	25866	25582	25266	24982	24666	25725	25125	40	7550	500	18210	50	1	8076743	2043	11.49	1.30	12	0.21	2201.00	19499.00	98600	20240223	-74.34	24550	20250203	3.05	31250	-19.04	20250106	24550	3.05	20250203	98600	-74.34	20240223	24550	3.05	20250203	2.69	N	360070	500	40 억	N	N	11	N	00	N
139	20250205	151039	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25400	100	2	0.40	401512200	15693	71.41	25300	25900	25300	32850	17750	25300	25585.43	1295	25866	25582	25266	24982	24666	25725	25125	40	7550	500	18210	50	1	8076743	2051	11.54	1.30	12	0.19	2201.00	19499.00	98600	20240223	-74.24	24550	20250203	3.46	31250	-18.72	20250106	24550	3.46	20250203	98600	-74.24	20240223	24550	3.46	20250203	2.69	N	360070	500	40 억	N	N	2	N	00	N
140	20250205	141039	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25550	250	2	0.99	345262050	13483	61.35	25300	25900	25300	32850	17750	25300	25607.21	1186	25866	25582	25266	24982	24666	25725	25125	40	7550	500	18210	50	1	8076743	2064	11.61	1.31	12	0.17	2201.00	19499.00	98600	20240223	-74.09	24550	20250203	4.07	31250	-18.24	20250106	24550	4.07	20250203	98600	-74.09	20240223	24550	4.07	20250203	2.69	N	360070	500	40 억	N	N	2	N	00	N
141	20250205	131035	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25700	400	2	1.58	300069900	11717	53.31	25300	25900	25300	32850	17750	25300	25609.79	1490	25866	25582	25266	24982	24666	25725	25125	40	7550	500	18210	50	1	8076743	2076	11.68	1.32	12	0.15	2201.00	19499.00	98600	20240223	-73.94	24550	20250203	4.68	31250	-17.76	20250106	24550	4.68	20250203	98600	-73.94	20240223	24550	4.68	20250203	2.69	N	360070	500	40 억	N	N	2	N	00	N
142	20250205	121041	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25750	450	2	1.78	273969050	10703	48.70	25300	25900	25300	32850	17750	25300	25597.41	978	25866	25582	25266	24982	24666	25725	25125	40	7550	500	18210	50	1	8076743	2080	11.70	1.32	12	0.13	2201.00	19499.00	98600	20240223	-73.88	24550	20250203	4.89	31250	-17.60	20250106	24550	4.89	20250203	98600	-73.88	20240223	24550	4.89	20250203	2.69	N	360070	500	40 억	N	N	2	N	00	N
143	20250205	111034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25600	300	2	1.19	213569650	8343	37.96	25300	25900	25300	32850	17750	25300	25598.66	870	25866	25582	25266	24982	24666	25725	25125	40	7550	500	18210	50	1	8076743	2068	11.63	1.31	12	0.10	2201.00	19499.00	98600	20240223	-74.04	24550	20250203	4.28	31250	-18.08	20250106	24550	4.28	20250203	98600	-74.04	20240223	24550	4.28	20250203	2.69	N	360070	500	40 억	N	N	2	N	00	N
144	20250205	101045	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25450	150	2	0.59	134480150	5255	23.91	25300	25900	25300	32850	17750	25300	25590.89	-479	25866	25582	25266	24982	24666	25725	25125	40	7550	500	18210	50	1	8076743	2056	11.56	1.31	12	0.07	2201.00	19499.00	98600	20240223	-74.19	24550	20250203	3.67	31250	-18.56	20250106	24550	3.67	20250203	98600	-74.19	20240223	24550	3.67	20250203	2.69	N	360070	500	40 억	N	N	2	N	00	N
145	20250205	091054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25700	400	2	1.58	62018300	2423	11.03	25300	25900	25300	32850	17750	25300	25595.67	1054	25866	25582	25266	24982	24666	25725	25125	40	7550	500	18210	50	1	8076743	2076	11.68	1.32	12	0.03	2201.00	19499.00	98600	20240223	-73.94	24550	20250203	4.68	31250	-17.76	20250106	24550	4.68	20250203	98600	-73.94	20240223	24550	4.68	20250203	2.69	N	360070	500	40 억	N	N	2	N	00	N
146	20250204	161013	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25300	500	2	2.02	553895050	21964	42.10	25000	25550	24950	32200	17400	24800	25218.31	2310	26966	25882	25216	24132	23466	25550	23800	40	7400	500	17850	50	1	8076743	2043	11.49	1.30	12	0.27	2201.00	19499.00	98600	20240223	-74.34	24550	20250203	3.05	31250	-19.04	20250106	24550	3.05	20250203	98600	-74.34	20240223	24550	3.05	20250203	2.88	N	360070	500	40 억	N	N	2	N	00	N
147	20250204	151027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25200	400	2	1.61	529229000	20987	40.23	25000	25550	24950	32200	17400	24800	25216.99	1766	26966	25882	25216	24132	23466	25550	23800	40	7400	500	17850	50	1	8076743	2035	11.45	1.29	12	0.26	2201.00	19499.00	98600	20240223	-74.44	24550	20250203	2.65	31250	-19.36	20250106	24550	2.65	20250203	98600	-74.44	20240223	24550	2.65	20250203	2.88	N	360070	500	40 억	N	N	26	N	00	N
148	20250204	141025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25200	400	2	1.61	431998850	17110	32.80	25000	25550	24950	32200	17400	24800	25248.33	1156	26966	25882	25216	24132	23466	25550	23800	40	7400	500	17850	50	1	8076743	2035	11.45	1.29	12	0.21	2201.00	19499.00	98600	20240223	-74.44	24550	20250203	2.65	31250	-19.36	20250106	24550	2.65	20250203	98600	-74.44	20240223	24550	2.65	20250203	2.88	N	360070	500	40 억	N	N	26	N	00	N
149	20250204	131028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25350	550	2	2.22	372797450	14772	28.32	25000	25550	24950	32200	17400	24800	25236.76	1743	26966	25882	25216	24132	23466	25550	23800	40	7400	500	17850	50	1	8076743	2047	11.52	1.30	12	0.18	2201.00	19499.00	98600	20240223	-74.29	24550	20250203	3.26	31250	-18.88	20250106	24550	3.26	20250203	98600	-74.29	20240223	24550	3.26	20250203	2.88	N	360070	500	40 억	N	N	26	N	00	N
150	20250204	121040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25500	700	2	2.82	343893450	13633	26.13	25000	25550	24950	32200	17400	24800	25225.08	1313	26966	25882	25216	24132	23466	25550	23800	40	7400	500	17850	50	1	8076743	2060	11.59	1.31	12	0.17	2201.00	19499.00	98600	20240223	-74.14	24550	20250203	3.87	31250	-18.40	20250106	24550	3.87	20250203	98600	-74.14	20240223	24550	3.87	20250203	2.88	N	360070	500	40 억	N	N	26	N	00	N
151	20250204	111019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25400	600	2	2.42	331748350	13156	25.22	25000	25550	24950	32200	17400	24800	25216.51	1211	26966	25882	25216	24132	23466	25550	23800	40	7400	500	17850	50	1	8076743	2051	11.54	1.30	12	0.16	2201.00	19499.00	98600	20240223	-74.24	24550	20250203	3.46	31250	-18.72	20250106	24550	3.46	20250203	98600	-74.24	20240223	24550	3.46	20250203	2.88	N	360070	500	40 억	N	N	26	N	00	N
152	20250204	101023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25450	650	2	2.62	271338150	10778	20.66	25000	25550	24950	32200	17400	24800	25175.19	1875	26966	25882	25216	24132	23466	25550	23800	40	7400	500	17850	50	1	8076743	2056	11.56	1.31	12	0.13	2201.00	19499.00	98600	20240223	-74.19	24550	20250203	3.67	31250	-18.56	20250106	24550	3.67	20250203	98600	-74.19	20240223	24550	3.67	20250203	2.88	N	360070	500	40 억	N	N	26	N	00	N
153	20250204	091024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25050	250	2	1.01	114423800	4558	8.74	25000	25500	24950	32200	17400	24800	25103.95	758	26966	25882	25216	24132	23466	25550	23800	40	7400	500	17850	50	1	8076743	2023	11.38	1.28	12	0.06	2201.00	19499.00	98600	20240223	-74.59	24550	20250203	2.04	31250	-19.84	20250106	24550	2.04	20250203	98600	-74.59	20240223	24550	2.04	20250203	2.88	N	360070	500	40 억	N	N	26	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History