KissMeData/388050/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161329	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7930	-40	5	-0.50	1634682990	206064	106.90	7820	8100	7750	10360	5580	7970	7932.87	0.28	3485	8303	8136	8033	7866	7763	8085	7815	94	2390	500	4940	10	1	18709437	1484	214.32	4.58	12	1.10	37.00	1730.00	12740	20240529	-37.76	4960	20241004	59.88	9360	-15.28	20250124	6140	29.15	20250102	12740	-37.76	20240529	4960	59.88	20241004	7.67	N	388050	500	93 억	52073	N	N	13	N	N
3	20250228	151335	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7930	-40	5	-0.50	1543386690	194554	100.93	7820	8100	7750	10360	5580	7970	7932.92	0.28	-36	8303	8136	8033	7866	7763	8085	7815	94	2390	500	4940	10	1	18709437	1484	214.32	4.58	12	1.04	37.00	1730.00	12740	20240529	-37.76	4960	20241004	59.88	9360	-15.28	20250124	6140	29.15	20250102	12740	-37.76	20240529	4960	59.88	20241004	7.67	N	388050	500	93 억	52073	N	N	1	N	N
4	20250228	141336	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7940	-30	5	-0.38	1291997030	162800	84.45	7820	8100	7750	10360	5580	7970	7936.07	0.28	-2877	8303	8136	8033	7866	7763	8085	7815	94	2390	500	4940	10	1	18709437	1486	214.59	4.59	12	0.87	37.00	1730.00	12740	20240529	-37.68	4960	20241004	60.08	9360	-15.17	20250124	6140	29.32	20250102	12740	-37.68	20240529	4960	60.08	20241004	7.67	N	388050	500	93 억	52073	N	N	1	N	N
5	20250228	131328	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7900	-70	5	-0.88	1116464010	140693	72.99	7820	8100	7750	10360	5580	7970	7935.43	0.28	-5700	8303	8136	8033	7866	7763	8085	7815	94	2390	500	4940	10	1	18709437	1478	213.51	4.57	12	0.75	37.00	1730.00	12740	20240529	-37.99	4960	20241004	59.27	9360	-15.60	20250124	6140	28.66	20250102	12740	-37.99	20240529	4960	59.27	20241004	7.67	N	388050	500	93 억	52073	N	N	1	N	N
6	20250228	121322	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7890	-80	5	-1.00	974677100	122815	63.71	7820	8100	7750	10360	5580	7970	7936.11	0.28	-7079	8303	8136	8033	7866	7763	8085	7815	94	2390	500	4940	10	1	18709437	1476	213.24	4.56	12	0.66	37.00	1730.00	12740	20240529	-38.07	4960	20241004	59.07	9360	-15.71	20250124	6140	28.50	20250102	12740	-38.07	20240529	4960	59.07	20241004	7.67	N	388050	500	93 억	52073	N	N	1	N	N
7	20250228	111326	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7940	-30	5	-0.38	798677740	100506	52.14	7820	8100	7750	10360	5580	7970	7946.54	0.28	-6327	8303	8136	8033	7866	7763	8085	7815	94	2390	500	4940	10	1	18709437	1486	214.59	4.59	12	0.54	37.00	1730.00	12740	20240529	-37.68	4960	20241004	60.08	9360	-15.17	20250124	6140	29.32	20250102	12740	-37.68	20240529	4960	60.08	20241004	7.67	N	388050	500	93 억	52073	N	N	1	N	N
8	20250228	101325	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7980	10	2	0.13	650795200	81867	42.47	7820	8100	7750	10360	5580	7970	7949.39	0.28	-3054	8303	8136	8033	7866	7763	8085	7815	94	2390	500	4940	10	1	18709437	1493	215.68	4.61	12	0.44	37.00	1730.00	12740	20240529	-37.36	4960	20241004	60.89	9360	-14.74	20250124	6140	29.97	20250102	12740	-37.36	20240529	4960	60.89	20241004	7.67	N	388050	500	93 억	52073	N	N	1	N	N
9	20250228	091330	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7890	-80	5	-1.00	212370150	27089	14.05	7820	7900	7750	10360	5580	7970	7839.11	0.28	3558	8303	8136	8033	7866	7763	8085	7815	94	2390	500	4940	10	1	18709437	1476	213.24	4.56	12	0.14	37.00	1730.00	12740	20240529	-38.07	4960	20241004	59.07	9360	-15.71	20250124	6140	28.50	20250102	12740	-38.07	20240529	4960	59.07	20241004	7.67	N	388050	500	93 억	52073	N	N	1	N	N
10	20250227	161313	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7970	-40	5	-0.50	1517590510	188808	76.63	8000	8200	7930	10410	5610	8010	8037.86	0.35	-13731	8223	8116	8063	7956	7903	8090	7930	94	2400	500	4960	10	1	18709437	1491	215.41	4.61	12	1.01	37.00	1730.00	12740	20240529	-37.44	4960	20241004	60.69	9360	-14.85	20250124	6140	29.80	20250102	12740	-37.44	20240529	4960	60.69	20241004	7.81	N	388050	500	93 억	65804	N	N	1	N	N
11	20250227	151315	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7960	-50	5	-0.62	1457253080	181227	73.55	8000	8200	7930	10410	5610	8010	8041.04	0.35	-14490	8223	8116	8063	7956	7903	8090	7930	94	2400	500	4960	10	1	18709437	1489	215.14	4.60	12	0.97	37.00	1730.00	12740	20240529	-37.52	4960	20241004	60.48	9360	-14.96	20250124	6140	29.64	20250102	12740	-37.52	20240529	4960	60.48	20241004	7.81	N	388050	500	93 억	65804	N	N	1	N	N
12	20250227	141317	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7960	-50	5	-0.62	1342310920	166793	67.69	8000	8200	7930	10410	5610	8010	8047.77	0.35	-13494	8223	8116	8063	7956	7903	8090	7930	94	2400	500	4960	10	1	18709437	1489	215.14	4.60	12	0.89	37.00	1730.00	12740	20240529	-37.52	4960	20241004	60.48	9360	-14.96	20250124	6140	29.64	20250102	12740	-37.52	20240529	4960	60.48	20241004	7.81	N	388050	500	93 억	65804	N	N	1	N	N
13	20250227	131315	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	-10	5	-0.12	1045990740	129604	52.60	8000	8200	8000	10410	5610	8010	8070.67	0.35	-11409	8223	8116	8063	7956	7903	8090	7930	94	2400	500	4960	10	1	18709437	1497	216.22	4.62	12	0.69	37.00	1730.00	12740	20240529	-37.21	4960	20241004	61.29	9360	-14.53	20250124	6140	30.29	20250102	12740	-37.21	20240529	4960	61.29	20241004	7.81	N	388050	500	93 억	65804	N	N	1	N	N
14	20250227	121311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8040	30	2	0.37	910394670	112682	45.73	8000	8200	8000	10410	5610	8010	8079.33	0.35	-3698	8223	8116	8063	7956	7903	8090	7930	94	2400	500	4960	10	1	18709437	1504	217.30	4.65	12	0.60	37.00	1730.00	12740	20240529	-36.89	4960	20241004	62.10	9360	-14.10	20250124	6140	30.94	20250102	12740	-36.89	20240529	4960	62.10	20241004	7.81	N	388050	500	93 억	65804	N	N	1	N	N
15	20250227	111323	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8010	0	3	0.00	859013100	106280	43.14	8000	8200	8000	10410	5610	8010	8082.55	0.35	-2071	8223	8116	8063	7956	7903	8090	7930	94	2400	500	4960	10	1	18709437	1499	216.49	4.63	12	0.57	37.00	1730.00	12740	20240529	-37.13	4960	20241004	61.49	9360	-14.42	20250124	6140	30.46	20250102	12740	-37.13	20240529	4960	61.49	20241004	7.81	N	388050	500	93 억	65804	N	N	1	N	N
16	20250227	101358	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8060	50	2	0.62	659962120	81553	33.10	8000	8200	8000	10410	5610	8010	8092.43	0.35	3765	8223	8116	8063	7956	7903	8090	7930	94	2400	500	4960	10	1	18709437	1508	217.84	4.66	12	0.44	37.00	1730.00	12740	20240529	-36.73	4960	20241004	62.50	9360	-13.89	20250124	6140	31.27	20250102	12740	-36.73	20240529	4960	62.50	20241004	7.81	N	388050	500	93 억	65804	N	N	1	N	N
17	20250227	091418	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	140	2	1.75	340736040	42063	17.07	8000	8200	8000	10410	5610	8010	8100.61	0.35	9149	8223	8116	8063	7956	7903	8090	7930	94	2400	500	4960	10	1	18709437	1525	220.27	4.71	12	0.22	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	9360	-12.93	20250124	6140	32.74	20250102	12740	-36.03	20240529	4960	64.31	20241004	7.81	N	388050	500	93 억	65804	N	N	1	N	N
18	20250226	161314	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8010	-120	5	-1.48	1945258320	241199	53.50	8030	8170	8010	10560	5700	8130	8065.52	0.47	-22750	8543	8336	8143	7936	7743	8240	7840	94	2430	500	5040	10	1	18709437	1499	216.49	4.63	12	1.29	37.00	1730.00	12740	20240529	-37.13	4960	20241004	61.49	9360	-14.42	20250124	6140	30.46	20250102	12740	-37.13	20240529	4960	61.49	20241004	7.94	N	388050	500	93 억	88558	N	N	1	N	N
19	20250226	151320	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	-80	5	-0.98	1854670340	229906	51.00	8030	8170	8010	10560	5700	8130	8067.06	0.47	-24551	8543	8336	8143	7936	7743	8240	7840	94	2430	500	5040	10	1	18709437	1506	217.57	4.65	12	1.23	37.00	1730.00	12740	20240529	-36.81	4960	20241004	62.30	9360	-14.00	20250124	6140	31.11	20250102	12740	-36.81	20240529	4960	62.30	20241004	7.94	N	388050	500	93 억	88558	N	N	0	N	N
20	20250226	141319	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8040	-90	5	-1.11	1497285330	185380	41.12	8030	8170	8010	10560	5700	8130	8076.83	0.47	-36101	8543	8336	8143	7936	7743	8240	7840	94	2430	500	5040	10	1	18709437	1504	217.30	4.65	12	0.99	37.00	1730.00	12740	20240529	-36.89	4960	20241004	62.10	9360	-14.10	20250124	6140	30.94	20250102	12740	-36.89	20240529	4960	62.10	20241004	7.94	N	388050	500	93 억	88558	N	N	0	N	N
21	20250226	131316	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8060	-70	5	-0.86	1142607230	141277	31.34	8030	8170	8020	10560	5700	8130	8087.69	0.47	-16140	8543	8336	8143	7936	7743	8240	7840	94	2430	500	5040	10	1	18709437	1508	217.84	4.66	12	0.76	37.00	1730.00	12740	20240529	-36.73	4960	20241004	62.50	9360	-13.89	20250124	6140	31.27	20250102	12740	-36.73	20240529	4960	62.50	20241004	7.94	N	388050	500	93 억	88558	N	N	0	N	N
22	20250226	121315	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8080	-50	5	-0.62	1012258620	125089	27.75	8030	8170	8020	10560	5700	8130	8092.29	0.47	-9504	8543	8336	8143	7936	7743	8240	7840	94	2430	500	5040	10	1	18709437	1512	218.38	4.67	12	0.67	37.00	1730.00	12740	20240529	-36.58	4960	20241004	62.90	9360	-13.68	20250124	6140	31.60	20250102	12740	-36.58	20240529	4960	62.90	20241004	7.94	N	388050	500	93 억	88558	N	N	0	N	N
23	20250226	111314	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8120	-10	5	-0.12	892352070	110272	24.46	8030	8170	8020	10560	5700	8130	8092.26	0.47	-6256	8543	8336	8143	7936	7743	8240	7840	94	2430	500	5040	10	1	18709437	1519	219.46	4.69	12	0.59	37.00	1730.00	12740	20240529	-36.26	4960	20241004	63.71	9360	-13.25	20250124	6140	32.25	20250102	12740	-36.26	20240529	4960	63.71	20241004	7.94	N	388050	500	93 억	88558	N	N	0	N	N
24	20250226	101311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	10	2	0.12	641963230	79468	17.63	8030	8160	8020	10560	5700	8130	8078.22	0.47	5120	8543	8336	8143	7936	7743	8240	7840	94	2430	500	5040	10	1	18709437	1523	220.00	4.71	12	0.42	37.00	1730.00	12740	20240529	-36.11	4960	20241004	64.11	9360	-13.03	20250124	6140	32.57	20250102	12740	-36.11	20240529	4960	64.11	20241004	7.94	N	388050	500	93 억	88558	N	N	0	N	N
25	20250226	091323	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8100	-30	5	-0.37	153348210	18933	4.20	8030	8160	8030	10560	5700	8130	8099.42	0.47	408	8543	8336	8143	7936	7743	8240	7840	94	2430	500	5040	10	1	18709437	1515	218.92	4.68	12	0.10	37.00	1730.00	12740	20240529	-36.42	4960	20241004	63.31	9360	-13.46	20250124	6140	31.92	20250102	12740	-36.42	20240529	4960	63.31	20241004	7.94	N	388050	500	93 억	88558	N	N	0	N	N
26	20250225	161305	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	-210	5	-2.52	3605146250	443813	31.55	8210	8350	7950	10840	5840	8340	8123.05	0.29	33138	9513	8926	8613	8026	7713	8770	7870	94	2500	500	5170	10	1	18709437	1521	219.73	4.70	12	2.37	37.00	1730.00	12740	20240529	-36.19	4960	20241004	63.91	9360	-13.14	20250124	6140	32.41	20250102	12740	-36.19	20240529	4960	63.91	20241004	8.13	N	388050	500	93 억	54940	N	N	283	N	N
27	20250225	151304	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	-210	5	-2.52	3519580700	433289	30.80	8210	8350	7950	10840	5840	8340	8122.89	0.29	33227	9513	8926	8613	8026	7713	8770	7870	94	2500	500	5170	10	1	18709437	1521	219.73	4.70	12	2.32	37.00	1730.00	12740	20240529	-36.19	4960	20241004	63.91	9360	-13.14	20250124	6140	32.41	20250102	12740	-36.19	20240529	4960	63.91	20241004	8.13	N	388050	500	93 억	54940	N	N	283	N	N
28	20250225	141302	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	-210	5	-2.52	3230384920	397724	28.27	8210	8350	7950	10840	5840	8340	8122.13	0.29	26358	9513	8926	8613	8026	7713	8770	7870	94	2500	500	5170	10	1	18709437	1521	219.73	4.70	12	2.13	37.00	1730.00	12740	20240529	-36.19	4960	20241004	63.91	9360	-13.14	20250124	6140	32.41	20250102	12740	-36.19	20240529	4960	63.91	20241004	8.13	N	388050	500	93 억	54940	N	N	283	N	N
29	20250225	131309	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8090	-250	5	-3.00	3003654880	369715	26.28	8210	8350	7950	10840	5840	8340	8124.19	0.29	26342	9513	8926	8613	8026	7713	8770	7870	94	2500	500	5170	10	1	18709437	1514	218.65	4.68	12	1.98	37.00	1730.00	12740	20240529	-36.50	4960	20241004	63.10	9360	-13.57	20250124	6140	31.76	20250102	12740	-36.50	20240529	4960	63.10	20241004	8.13	N	388050	500	93 억	54940	N	N	283	N	N
30	20250225	121306	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8090	-250	5	-3.00	2763529700	340007	24.17	8210	8350	7950	10840	5840	8340	8127.80	0.29	23527	9513	8926	8613	8026	7713	8770	7870	94	2500	500	5170	10	1	18709437	1514	218.65	4.68	12	1.82	37.00	1730.00	12740	20240529	-36.50	4960	20241004	63.10	9360	-13.57	20250124	6140	31.76	20250102	12740	-36.50	20240529	4960	63.10	20241004	8.13	N	388050	500	93 억	54940	N	N	283	N	N
31	20250225	111303	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8170	-170	5	-2.04	2282187310	280683	19.95	8210	8350	7950	10840	5840	8340	8130.77	0.29	25474	9513	8926	8613	8026	7713	8770	7870	94	2500	500	5170	10	1	18709437	1529	220.81	4.72	12	1.50	37.00	1730.00	12740	20240529	-35.87	4960	20241004	64.72	9360	-12.71	20250124	6140	33.06	20250102	12740	-35.87	20240529	4960	64.72	20241004	8.13	N	388050	500	93 억	54940	N	N	283	N	N
32	20250225	101302	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8160	-180	5	-2.16	1973936040	242927	17.27	8210	8350	7950	10840	5840	8340	8125.55	0.29	10794	9513	8926	8613	8026	7713	8770	7870	94	2500	500	5170	10	1	18709437	1527	220.54	4.72	12	1.30	37.00	1730.00	12740	20240529	-35.95	4960	20241004	64.52	9360	-12.82	20250124	6140	32.90	20250102	12740	-35.95	20240529	4960	64.52	20241004	8.13	N	388050	500	93 억	54940	N	N	283	N	N
33	20250225	091310	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	-290	5	-3.48	1028031760	127711	9.08	8210	8250	7950	10840	5840	8340	8049.46	0.29	36870	9513	8926	8613	8026	7713	8770	7870	94	2500	500	5170	10	1	18709437	1506	217.57	4.65	12	0.68	37.00	1730.00	12740	20240529	-36.81	4960	20241004	62.30	9360	-14.00	20250124	6140	31.11	20250102	12740	-36.81	20240529	4960	62.30	20241004	8.13	N	388050	500	93 억	54940	N	N	283	N	N
34	20250224	161253	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8340	-260	5	-3.02	12209689670	1393811	184.88	9070	9200	8300	11180	6020	8600	8761.00	0.42	-23769	8913	8756	8633	8476	8353	8695	8415	94	2580	500	5330	10	1	18709437	1560	225.41	4.82	12	7.45	37.00	1730.00	12740	20240529	-34.54	4960	20241004	68.15	9360	-10.90	20250124	6140	35.83	20250102	12740	-34.54	20240529	4960	68.15	20241004	8.40	N	388050	500	93 억	78790	N	N	283	N	N
35	20250224	151254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8310	-290	5	-3.37	11742245320	1337795	177.45	9070	9200	8300	11180	6020	8600	8777.31	0.42	-43616	8913	8756	8633	8476	8353	8695	8415	94	2580	500	5330	10	1	18709437	1555	224.59	4.80	12	7.15	37.00	1730.00	12740	20240529	-34.77	4960	20241004	67.54	9360	-11.22	20250124	6140	35.34	20250102	12740	-34.77	20240529	4960	67.54	20241004	8.40	N	388050	500	93 억	78790	N	N	23	N	N
36	20250224	141251	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	0	3	0.00	10243393900	1159638	153.82	9070	9200	8570	11180	6020	8600	8833.27	0.42	-48106	8913	8756	8633	8476	8353	8695	8415	94	2580	500	5330	10	1	18709437	1609	232.43	4.97	12	6.20	37.00	1730.00	12740	20240529	-32.50	4960	20241004	73.39	9360	-8.12	20250124	6140	40.07	20250102	12740	-32.50	20240529	4960	73.39	20241004	8.40	N	388050	500	93 억	78790	N	N	23	N	N
37	20250224	131254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	50	2	0.58	9521144960	1075871	142.71	9070	9200	8600	11180	6020	8600	8849.71	0.42	-44294	8913	8756	8633	8476	8353	8695	8415	94	2580	500	5330	10	1	18709437	1618	233.78	5.00	12	5.75	37.00	1730.00	12740	20240529	-32.10	4960	20241004	74.40	9360	-7.59	20250124	6140	40.88	20250102	12740	-32.10	20240529	4960	74.40	20241004	8.40	N	388050	500	93 억	78790	N	N	23	N	N
38	20250224	121251	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	90	2	1.05	9011528090	1017383	134.95	9070	9200	8600	11180	6020	8600	8857.56	0.42	-38989	8913	8756	8633	8476	8353	8695	8415	94	2580	500	5330	10	1	18709437	1626	234.86	5.02	12	5.44	37.00	1730.00	12740	20240529	-31.79	4960	20241004	75.20	9360	-7.16	20250124	6140	41.53	20250102	12740	-31.79	20240529	4960	75.20	20241004	8.40	N	388050	500	93 억	78790	N	N	23	N	N
39	20250224	111248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	60	2	0.70	8549474010	964293	127.91	9070	9200	8600	11180	6020	8600	8866.05	0.42	-28502	8913	8756	8633	8476	8353	8695	8415	94	2580	500	5330	10	1	18709437	1620	234.05	5.01	12	5.15	37.00	1730.00	12740	20240529	-32.03	4960	20241004	74.60	9360	-7.48	20250124	6140	41.04	20250102	12740	-32.03	20240529	4960	74.60	20241004	8.40	N	388050	500	93 억	78790	N	N	23	N	N
40	20250224	101247	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	70	2	0.81	7866394130	885568	117.46	9070	9200	8600	11180	6020	8600	8882.88	0.42	-12179	8913	8756	8633	8476	8353	8695	8415	94	2580	500	5330	10	1	18709437	1622	234.32	5.01	12	4.73	37.00	1730.00	12740	20240529	-31.95	4960	20241004	74.80	9360	-7.37	20250124	6140	41.21	20250102	12740	-31.95	20240529	4960	74.80	20241004	8.40	N	388050	500	93 억	78790	N	N	23	N	N
41	20250224	091256	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	250	2	2.91	4705750410	524257	69.54	9070	9200	8840	11180	6020	8600	8976.04	0.42	-44310	8913	8756	8633	8476	8353	8695	8415	94	2580	500	5330	10	1	18709437	1656	239.19	5.12	12	2.80	37.00	1730.00	12740	20240529	-30.53	4960	20241004	78.43	9360	-5.45	20250124	6140	44.14	20250102	12740	-30.53	20240529	4960	78.43	20241004	8.40	N	388050	500	93 억	78790	N	N	23	N	N
42	20250221	161243	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	-60	5	-0.69	3137930280	360787	63.18	8720	8790	8510	11250	6070	8660	8641.66	0.63	-41270	8953	8806	8583	8436	8213	8880	8510	94	2590	500	5360	10	1	18709437	1609	232.43	4.97	12	1.93	37.00	1730.00	12740	20240529	-32.50	4960	20241004	73.39	9360	-8.12	20250124	6140	40.07	20250102	12740	-32.50	20240529	4960	73.39	20241004	8.38	N	388050	500	93 억	118142	N	N	23	N	N
43	20250221	151247	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	-10	5	-0.12	2778965930	321541	56.31	8720	8790	8510	11250	6070	8660	8642.62	0.63	-41964	8953	8806	8583	8436	8213	8880	8510	94	2590	500	5360	10	1	18709437	1618	233.78	5.00	12	1.72	37.00	1730.00	12740	20240529	-32.10	4960	20241004	74.40	9360	-7.59	20250124	6140	40.88	20250102	12740	-32.10	20240529	4960	74.40	20241004	8.38	N	388050	500	93 억	118142	N	N	508	N	N
44	20250221	141248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	-90	5	-1.04	2496208870	288648	50.55	8720	8790	8510	11250	6070	8660	8647.91	0.63	-37245	8953	8806	8583	8436	8213	8880	8510	94	2590	500	5360	10	1	18709437	1603	231.62	4.95	12	1.54	37.00	1730.00	12740	20240529	-32.73	4960	20241004	72.78	9360	-8.44	20250124	6140	39.58	20250102	12740	-32.73	20240529	4960	72.78	20241004	8.38	N	388050	500	93 억	118142	N	N	508	N	N
45	20250221	131248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	-90	5	-1.04	2219614230	256271	44.88	8720	8790	8510	11250	6070	8660	8661.20	0.63	-29932	8953	8806	8583	8436	8213	8880	8510	94	2590	500	5360	10	1	18709437	1603	231.62	4.95	12	1.37	37.00	1730.00	12740	20240529	-32.73	4960	20241004	72.78	9360	-8.44	20250124	6140	39.58	20250102	12740	-32.73	20240529	4960	72.78	20241004	8.38	N	388050	500	93 억	118142	N	N	508	N	N
46	20250221	121248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	-60	5	-0.69	2079859120	240004	42.03	8720	8790	8510	11250	6070	8660	8665.95	0.63	-22335	8953	8806	8583	8436	8213	8880	8510	94	2590	500	5360	10	1	18709437	1609	232.43	4.97	12	1.28	37.00	1730.00	12740	20240529	-32.50	4960	20241004	73.39	9360	-8.12	20250124	6140	40.07	20250102	12740	-32.50	20240529	4960	73.39	20241004	8.38	N	388050	500	93 억	118142	N	N	508	N	N
47	20250221	111244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-70	5	-0.81	1849995200	213223	37.34	8720	8790	8510	11250	6070	8660	8676.38	0.63	-28225	8953	8806	8583	8436	8213	8880	8510	94	2590	500	5360	10	1	18709437	1607	232.16	4.97	12	1.14	37.00	1730.00	12740	20240529	-32.57	4960	20241004	73.19	9360	-8.23	20250124	6140	39.90	20250102	12740	-32.57	20240529	4960	73.19	20241004	8.38	N	388050	500	93 억	118142	N	N	508	N	N
48	20250221	101247	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	-40	5	-0.46	1655182650	190584	33.38	8720	8790	8510	11250	6070	8660	8684.87	0.63	-29655	8953	8806	8583	8436	8213	8880	8510	94	2590	500	5360	10	1	18709437	1613	232.97	4.98	12	1.02	37.00	1730.00	12740	20240529	-32.34	4960	20241004	73.79	9360	-7.91	20250124	6140	40.39	20250102	12740	-32.34	20240529	4960	73.79	20241004	8.38	N	388050	500	93 억	118142	N	N	508	N	N
49	20250221	091249	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8710	50	2	0.58	547675360	62883	11.01	8720	8750	8660	11250	6070	8660	8709.87	0.63	-13603	8953	8806	8583	8436	8213	8880	8510	94	2590	500	5360	10	1	18709437	1630	235.41	5.03	12	0.34	37.00	1730.00	12740	20240529	-31.63	4960	20241004	75.60	9360	-6.94	20250124	6140	41.86	20250102	12740	-31.63	20240529	4960	75.60	20241004	8.38	N	388050	500	93 억	118142	N	N	508	N	N
50	20250220	161237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	100	2	1.17	4774025230	556207	116.47	8610	8730	8360	11120	6000	8560	8582.90	0.55	16122	8706	8632	8526	8452	8346	8670	8490	94	2560	500	5300	10	1	18709437	1620	234.05	5.01	12	2.97	37.00	1730.00	12740	20240529	-32.03	4960	20241004	74.60	9360	-7.48	20250124	6140	41.04	20250102	12740	-32.03	20240529	4960	74.60	20241004	8.34	N	388050	500	93 억	102727	N	N	508	N	N
51	20250220	151243	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	110	2	1.29	4559782140	531483	111.29	8610	8730	8360	11120	6000	8560	8579.36	0.55	16369	8706	8632	8526	8452	8346	8670	8490	94	2560	500	5300	10	1	18709437	1622	234.32	5.01	12	2.84	37.00	1730.00	12740	20240529	-31.95	4960	20241004	74.80	9360	-7.37	20250124	6140	41.21	20250102	12740	-31.95	20240529	4960	74.80	20241004	8.34	N	388050	500	93 억	102727	N	N	137	N	N
52	20250220	141242	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	100	2	1.17	3874916740	452399	94.73	8610	8730	8360	11120	6000	8560	8565.26	0.55	14600	8706	8632	8526	8452	8346	8670	8490	94	2560	500	5300	10	1	18709437	1620	234.05	5.01	12	2.42	37.00	1730.00	12740	20240529	-32.03	4960	20241004	74.60	9360	-7.48	20250124	6140	41.04	20250102	12740	-32.03	20240529	4960	74.60	20241004	8.34	N	388050	500	93 억	102727	N	N	137	N	N
53	20250220	131240	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	60	2	0.70	3246035500	379835	79.54	8610	8730	8360	11120	6000	8560	8545.91	0.55	-876	8706	8632	8526	8452	8346	8670	8490	94	2560	500	5300	10	1	18709437	1613	232.97	4.98	12	2.03	37.00	1730.00	12740	20240529	-32.34	4960	20241004	73.79	9360	-7.91	20250124	6140	40.39	20250102	12740	-32.34	20240529	4960	73.79	20241004	8.34	N	388050	500	93 억	102727	N	N	137	N	N
54	20250220	121241	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8640	80	2	0.93	2904672570	340198	71.24	8610	8730	8360	11120	6000	8560	8538.18	0.55	-8350	8706	8632	8526	8452	8346	8670	8490	94	2560	500	5300	10	1	18709437	1616	233.51	4.99	12	1.82	37.00	1730.00	12740	20240529	-32.18	4960	20241004	74.19	9360	-7.69	20250124	6140	40.72	20250102	12740	-32.18	20240529	4960	74.19	20241004	8.34	N	388050	500	93 억	102727	N	N	137	N	N
55	20250220	111240	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8380	-180	5	-2.10	1911077550	224882	47.09	8610	8640	8360	11120	6000	8560	8498.13	0.55	-30600	8706	8632	8526	8452	8346	8670	8490	94	2560	500	5300	10	1	18709437	1568	226.49	4.84	12	1.20	37.00	1730.00	12740	20240529	-34.22	4960	20241004	68.95	9360	-10.47	20250124	6140	36.48	20250102	12740	-34.22	20240529	4960	68.95	20241004	8.34	N	388050	500	93 억	102727	N	N	137	N	N
56	20250220	101241	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8430	-130	5	-1.52	1574987550	184910	38.72	8610	8640	8360	11120	6000	8560	8517.59	0.55	-28220	8706	8632	8526	8452	8346	8670	8490	94	2560	500	5300	10	1	18709437	1577	227.84	4.87	12	0.99	37.00	1730.00	12740	20240529	-33.83	4960	20241004	69.96	9360	-9.94	20250124	6140	37.30	20250102	12740	-33.83	20240529	4960	69.96	20241004	8.34	N	388050	500	93 억	102727	N	N	137	N	N
57	20250220	091244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8610	50	2	0.58	518096650	60549	12.68	8610	8610	8500	11120	6000	8560	8556.65	0.55	-3238	8706	8632	8526	8452	8346	8670	8490	94	2560	500	5300	10	1	18709437	1611	232.70	4.98	12	0.32	37.00	1730.00	12740	20240529	-32.42	4960	20241004	73.59	9360	-8.01	20250124	6140	40.23	20250102	12740	-32.42	20240529	4960	73.59	20241004	8.34	N	388050	500	93 억	102727	N	N	137	N	N
58	20250219	161235	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	120	2	1.42	3892104100	456784	64.86	8540	8600	8420	10970	5910	8440	8520.65	0.43	22106	8780	8610	8480	8310	8180	8545	8245	94	2530	500	5230	10	1	18709437	1602	231.35	4.95	12	2.44	37.00	1730.00	12740	20240529	-32.81	4960	20241004	72.58	9360	-8.55	20250124	6140	39.41	20250102	12740	-32.81	20240529	4960	72.58	20241004	8.38	N	388050	500	93 억	81146	N	N	137	N	N
59	20250219	151239	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8540	100	2	1.18	3697205840	434000	61.63	8540	8600	8420	10970	5910	8440	8518.91	0.43	20453	8780	8610	8480	8310	8180	8545	8245	94	2530	500	5230	10	1	18709437	1598	230.81	4.94	12	2.32	37.00	1730.00	12740	20240529	-32.97	4960	20241004	72.18	9360	-8.76	20250124	6140	39.09	20250102	12740	-32.97	20240529	4960	72.18	20241004	8.38	N	388050	500	93 억	81146	N	N	268	N	N
60	20250219	141235	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	120	2	1.42	3360801150	394622	56.03	8540	8600	8420	10970	5910	8440	8516.51	0.43	20348	8780	8610	8480	8310	8180	8545	8245	94	2530	500	5230	10	1	18709437	1602	231.35	4.95	12	2.11	37.00	1730.00	12740	20240529	-32.81	4960	20241004	72.58	9360	-8.55	20250124	6140	39.41	20250102	12740	-32.81	20240529	4960	72.58	20241004	8.38	N	388050	500	93 억	81146	N	N	268	N	N
61	20250219	131235	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	130	2	1.54	2972077280	349256	49.59	8540	8600	8420	10970	5910	8440	8509.74	0.43	16935	8780	8610	8480	8310	8180	8545	8245	94	2530	500	5230	10	1	18709437	1603	231.62	4.95	12	1.87	37.00	1730.00	12740	20240529	-32.73	4960	20241004	72.78	9360	-8.44	20250124	6140	39.58	20250102	12740	-32.73	20240529	4960	72.78	20241004	8.38	N	388050	500	93 억	81146	N	N	268	N	N
62	20250219	121236	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8550	110	2	1.30	2434489390	286454	40.67	8540	8580	8420	10970	5910	8440	8498.71	0.43	-13094	8780	8610	8480	8310	8180	8545	8245	94	2530	500	5230	10	1	18709437	1600	231.08	4.94	12	1.53	37.00	1730.00	12740	20240529	-32.89	4960	20241004	72.38	9360	-8.65	20250124	6140	39.25	20250102	12740	-32.89	20240529	4960	72.38	20241004	8.38	N	388050	500	93 억	81146	N	N	268	N	N
63	20250219	111236	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	90	2	1.07	2194193060	258252	36.67	8540	8580	8420	10970	5910	8440	8496.33	0.43	-26262	8780	8610	8480	8310	8180	8545	8245	94	2530	500	5230	10	1	18709437	1596	230.54	4.93	12	1.38	37.00	1730.00	12740	20240529	-33.05	4960	20241004	71.98	9360	-8.87	20250124	6140	38.93	20250102	12740	-33.05	20240529	4960	71.98	20241004	8.38	N	388050	500	93 억	81146	N	N	268	N	N
64	20250219	101236	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8510	70	2	0.83	1561172570	183634	26.08	8540	8580	8420	10970	5910	8440	8501.54	0.43	-23446	8780	8610	8480	8310	8180	8545	8245	94	2530	500	5230	10	1	18709437	1592	230.00	4.92	12	0.98	37.00	1730.00	12740	20240529	-33.20	4960	20241004	71.57	9360	-9.08	20250124	6140	38.60	20250102	12740	-33.20	20240529	4960	71.57	20241004	8.38	N	388050	500	93 억	81146	N	N	268	N	N
65	20250219	091238	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8450	10	2	0.12	499671660	58885	8.36	8540	8550	8440	10970	5910	8440	8485.55	0.43	-14079	8780	8610	8480	8310	8180	8545	8245	94	2530	500	5230	10	1	18709437	1581	228.38	4.88	12	0.31	37.00	1730.00	12740	20240529	-33.67	4960	20241004	70.36	9360	-9.72	20250124	6140	37.62	20250102	12740	-33.67	20240529	4960	70.36	20241004	8.38	N	388050	500	93 억	81146	N	N	268	N	N
66	20250218	161231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8440	140	2	1.69	5905588470	694446	125.30	8570	8650	8350	10790	5810	8300	8504.15	0.25	8774	8800	8550	8150	7900	7500	8675	8025	94	2490	500	5140	10	1	18709437	1579	228.11	4.88	12	3.71	37.00	1730.00	12740	20240529	-33.75	4960	20241004	70.16	9360	-9.83	20250124	6140	37.46	20250102	12740	-33.75	20240529	4960	70.16	20241004	8.30	N	388050	500	93 억	45942	N	N	268	N	N
67	20250218	151232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8420	120	2	1.45	5774232590	678900	122.50	8570	8650	8350	10790	5810	8300	8505.28	0.25	4304	8800	8550	8150	7900	7500	8675	8025	94	2490	500	5140	10	1	18709437	1575	227.57	4.87	12	3.63	37.00	1730.00	12740	20240529	-33.91	4960	20241004	69.76	9360	-10.04	20250124	6140	37.13	20250102	12740	-33.91	20240529	4960	69.76	20241004	8.30	N	388050	500	93 억	45942	N	N	120	N	N
68	20250218	141234	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8430	130	2	1.57	5306824650	623147	112.44	8570	8650	8410	10790	5810	8300	8516.17	0.25	-7838	8800	8550	8150	7900	7500	8675	8025	94	2490	500	5140	10	1	18709437	1577	227.84	4.87	12	3.33	37.00	1730.00	12740	20240529	-33.83	4960	20241004	69.96	9360	-9.94	20250124	6140	37.30	20250102	12740	-33.83	20240529	4960	69.96	20241004	8.30	N	388050	500	93 억	45942	N	N	120	N	N
69	20250218	131231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8450	150	2	1.81	4979741490	584342	105.44	8570	8650	8410	10790	5810	8300	8521.97	0.25	712	8800	8550	8150	7900	7500	8675	8025	94	2490	500	5140	10	1	18709437	1581	228.38	4.88	12	3.12	37.00	1730.00	12740	20240529	-33.67	4960	20241004	70.36	9360	-9.72	20250124	6140	37.62	20250102	12740	-33.67	20240529	4960	70.36	20241004	8.30	N	388050	500	93 억	45942	N	N	120	N	N
70	20250218	121233	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8490	190	2	2.29	4663186230	546967	98.69	8570	8650	8410	10790	5810	8300	8525.54	0.25	255	8800	8550	8150	7900	7500	8675	8025	94	2490	500	5140	10	1	18709437	1588	229.46	4.91	12	2.92	37.00	1730.00	12740	20240529	-33.36	4960	20241004	71.17	9360	-9.29	20250124	6140	38.27	20250102	12740	-33.36	20240529	4960	71.17	20241004	8.30	N	388050	500	93 억	45942	N	N	120	N	N
71	20250218	111231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	230	2	2.77	4235032850	496512	89.59	8570	8650	8410	10790	5810	8300	8529.57	0.25	-1934	8800	8550	8150	7900	7500	8675	8025	94	2490	500	5140	10	1	18709437	1596	230.54	4.93	12	2.65	37.00	1730.00	12740	20240529	-33.05	4960	20241004	71.98	9360	-8.87	20250124	6140	38.93	20250102	12740	-33.05	20240529	4960	71.98	20241004	8.30	N	388050	500	93 억	45942	N	N	120	N	N
72	20250218	101230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8450	150	2	1.81	3680004560	431243	77.81	8570	8650	8410	10790	5810	8300	8533.49	0.25	-8459	8800	8550	8150	7900	7500	8675	8025	94	2490	500	5140	10	1	18709437	1581	228.38	4.88	12	2.30	37.00	1730.00	12740	20240529	-33.67	4960	20241004	70.36	9360	-9.72	20250124	6140	37.62	20250102	12740	-33.67	20240529	4960	70.36	20241004	8.30	N	388050	500	93 억	45942	N	N	120	N	N
73	20250218	091235	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8520	220	2	2.65	1551408100	181598	32.77	8570	8630	8440	10790	5810	8300	8543.10	0.25	-15298	8800	8550	8150	7900	7500	8675	8025	94	2490	500	5140	10	1	18709437	1594	230.27	4.92	12	0.97	37.00	1730.00	12740	20240529	-33.12	4960	20241004	71.77	9360	-8.97	20250124	6140	38.76	20250102	12740	-33.12	20240529	4960	71.77	20241004	8.30	N	388050	500	93 억	45942	N	N	120	N	N
74	20250217	161230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8300	-90	5	-1.07	4371558640	538073	39.98	8080	8400	7750	10900	5880	8390	8123.25	0.23	2447	8983	8686	8373	8076	7763	8835	8225	94	2510	500	5200	10	1	18709437	1553	224.32	4.80	12	2.88	37.00	1730.00	12740	20240529	-34.85	4960	20241004	67.34	9360	-11.32	20250124	6140	35.18	20250102	12740	-34.85	20240529	4960	67.34	20241004	8.22	N	388050	500	93 억	43470	N	N	120	N	N
75	20250217	151229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8300	-90	5	-1.07	4221822040	520021	38.63	8080	8400	7750	10900	5880	8390	8118.40	0.23	5409	8983	8686	8373	8076	7763	8835	8225	94	2510	500	5200	10	1	18709437	1553	224.32	4.80	12	2.78	37.00	1730.00	12740	20240529	-34.85	4960	20241004	67.34	9360	-11.32	20250124	6140	35.18	20250102	12740	-34.85	20240529	4960	67.34	20241004	8.22	N	388050	500	93 억	43470	N	N	0	N	N
76	20250217	141227	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8280	-110	5	-1.31	3879025480	478633	35.56	8080	8400	7750	10900	5880	8390	8104.20	0.23	3396	8983	8686	8373	8076	7763	8835	8225	94	2510	500	5200	10	1	18709437	1549	223.78	4.79	12	2.56	37.00	1730.00	12740	20240529	-35.01	4960	20241004	66.94	9360	-11.54	20250124	6140	34.85	20250102	12740	-35.01	20240529	4960	66.94	20241004	8.22	N	388050	500	93 억	43470	N	N	0	N	N
77	20250217	131233	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	-240	5	-2.86	3125075950	387619	28.80	8080	8260	7750	10900	5880	8390	8061.97	0.23	11675	8983	8686	8373	8076	7763	8835	8225	94	2510	500	5200	10	1	18709437	1525	220.27	4.71	12	2.07	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	9360	-12.93	20250124	6140	32.74	20250102	12740	-36.03	20240529	4960	64.31	20241004	8.22	N	388050	500	93 억	43470	N	N	0	N	N
78	20250217	121232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	-250	5	-2.98	2961892530	367611	27.31	8080	8260	7750	10900	5880	8390	8056.86	0.23	10607	8983	8686	8373	8076	7763	8835	8225	94	2510	500	5200	10	1	18709437	1523	220.00	4.71	12	1.96	37.00	1730.00	12740	20240529	-36.11	4960	20241004	64.11	9360	-13.03	20250124	6140	32.57	20250102	12740	-36.11	20240529	4960	64.11	20241004	8.22	N	388050	500	93 억	43470	N	N	0	N	N
79	20250217	111230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8170	-220	5	-2.62	2776826640	344877	25.62	8080	8260	7750	10900	5880	8390	8051.34	0.23	13941	8983	8686	8373	8076	7763	8835	8225	94	2510	500	5200	10	1	18709437	1529	220.81	4.72	12	1.84	37.00	1730.00	12740	20240529	-35.87	4960	20241004	64.72	9360	-12.71	20250124	6140	33.06	20250102	12740	-35.87	20240529	4960	64.72	20241004	8.22	N	388050	500	93 억	43470	N	N	0	N	N
80	20250217	101227	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	-260	5	-3.10	2417729530	300732	22.34	8080	8260	7750	10900	5880	8390	8039.12	0.23	6294	8983	8686	8373	8076	7763	8835	8225	94	2510	500	5200	10	1	18709437	1521	219.73	4.70	12	1.61	37.00	1730.00	12740	20240529	-36.19	4960	20241004	63.91	9360	-13.14	20250124	6140	32.41	20250102	12740	-36.19	20240529	4960	63.91	20241004	8.22	N	388050	500	93 억	43470	N	N	0	N	N
81	20250217	091229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8020	-370	5	-4.41	1246532500	156554	11.63	8080	8080	7750	10900	5880	8390	7961.47	0.23	3928	8983	8686	8373	8076	7763	8835	8225	94	2510	500	5200	10	1	18709437	1500	216.76	4.64	12	0.84	37.00	1730.00	12740	20240529	-37.05	4960	20241004	61.69	9360	-14.32	20250124	6140	30.62	20250102	12740	-37.05	20240529	4960	61.69	20241004	8.22	N	388050	500	93 억	43470	N	N	0	N	N
82	20250214	161221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8390	190	2	2.32	11310888900	1335684	473.26	8170	8670	8060	10660	5740	8200	8468.42	0.40	-30821	8393	8296	8223	8126	8053	8260	8090	94	2460	500	5080	10	1	18709437	1570	226.76	4.85	12	7.14	37.00	1730.00	12740	20240529	-34.14	4960	20241004	69.15	9360	-10.36	20250124	6140	36.64	20250102	12740	-34.14	20240529	4960	69.15	20241004	8.13	N	388050	500	93 억	74732	N	N	328	N	N
83	20250214	151221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8410	210	2	2.56	11061143010	1305935	462.72	8170	8670	8060	10660	5740	8200	8470.04	0.40	-31467	8393	8296	8223	8126	8053	8260	8090	94	2460	500	5080	10	1	18709437	1573	227.30	4.86	12	6.98	37.00	1730.00	12740	20240529	-33.99	4960	20241004	69.56	9360	-10.15	20250124	6140	36.97	20250102	12740	-33.99	20240529	4960	69.56	20241004	8.13	N	388050	500	93 억	74732	N	N	328	N	N
84	20250214	141221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8400	200	2	2.44	10381944650	1225394	434.18	8170	8670	8060	10660	5740	8200	8472.48	0.40	-46509	8393	8296	8223	8126	8053	8260	8090	94	2460	500	5080	10	1	18709437	1572	227.03	4.86	12	6.55	37.00	1730.00	12740	20240529	-34.07	4960	20241004	69.35	9360	-10.26	20250124	6140	36.81	20250102	12740	-34.07	20240529	4960	69.35	20241004	8.13	N	388050	500	93 억	74732	N	N	328	N	N
85	20250214	131224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8350	150	2	1.83	10064604430	1187708	420.83	8170	8670	8060	10660	5740	8200	8474.13	0.40	-47542	8393	8296	8223	8126	8053	8260	8090	94	2460	500	5080	10	1	18709437	1562	225.68	4.83	12	6.35	37.00	1730.00	12740	20240529	-34.46	4960	20241004	68.35	9360	-10.79	20250124	6140	35.99	20250102	12740	-34.46	20240529	4960	68.35	20241004	8.13	N	388050	500	93 억	74732	N	N	328	N	N
86	20250214	121220	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8450	250	2	3.05	9575787470	1129680	400.27	8170	8670	8060	10660	5740	8200	8476.72	0.40	-51709	8393	8296	8223	8126	8053	8260	8090	94	2460	500	5080	10	1	18709437	1581	228.38	4.88	12	6.04	37.00	1730.00	12740	20240529	-33.67	4960	20241004	70.36	9360	-9.72	20250124	6140	37.62	20250102	12740	-33.67	20240529	4960	70.36	20241004	8.13	N	388050	500	93 억	74732	N	N	328	N	N
87	20250214	111216	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8440	240	2	2.93	8855247920	1044539	370.10	8170	8670	8060	10660	5740	8200	8477.84	0.40	-57436	8393	8296	8223	8126	8053	8260	8090	94	2460	500	5080	10	1	18709437	1579	228.11	4.88	12	5.58	37.00	1730.00	12740	20240529	-33.75	4960	20241004	70.16	9360	-9.83	20250124	6140	37.46	20250102	12740	-33.75	20240529	4960	70.16	20241004	8.13	N	388050	500	93 억	74732	N	N	328	N	N
88	20250214	101217	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8390	190	2	2.32	7986844850	940722	333.31	8170	8670	8060	10660	5740	8200	8490.33	0.40	-51549	8393	8296	8223	8126	8053	8260	8090	94	2460	500	5080	10	1	18709437	1570	226.76	4.85	12	5.03	37.00	1730.00	12740	20240529	-34.14	4960	20241004	69.15	9360	-10.36	20250124	6140	36.64	20250102	12740	-34.14	20240529	4960	69.15	20241004	8.13	N	388050	500	93 억	74732	N	N	328	N	N
89	20250214	091222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	-60	5	-0.73	310864670	38260	13.56	8170	8200	8060	10660	5740	8200	8123.70	0.40	-9364	8393	8296	8223	8126	8053	8260	8090	94	2460	500	5080	10	1	18709437	1523	220.00	4.71	12	0.20	37.00	1730.00	12740	20240529	-36.11	4960	20241004	64.11	9360	-13.03	20250124	6140	32.57	20250102	12740	-36.11	20240529	4960	64.11	20241004	8.13	N	388050	500	93 억	74732	N	N	328	N	N
90	20250213	161211	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8200	-90	5	-1.09	2238869530	272522	47.16	8310	8320	8150	10770	5810	8290	8215.32	0.40	-690	8490	8390	8250	8150	8010	8320	8080	94	2480	500	5130	10	1	18709437	1534	221.62	4.74	12	1.46	37.00	1730.00	12740	20240529	-35.64	4960	20241004	65.32	9360	-12.39	20250124	6140	33.55	20250102	12740	-35.64	20240529	4960	65.32	20241004	8.24	N	388050	500	93 억	75552	N	N	328	N	N
91	20250213	151212	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8200	-90	5	-1.09	2130218180	259270	44.87	8310	8320	8150	10770	5810	8290	8216.01	0.40	-1271	8490	8390	8250	8150	8010	8320	8080	94	2480	500	5130	10	1	18709437	1534	221.62	4.74	12	1.39	37.00	1730.00	12740	20240529	-35.64	4960	20241004	65.32	9360	-12.39	20250124	6140	33.55	20250102	12740	-35.64	20240529	4960	65.32	20241004	8.24	N	388050	500	93 억	75552	N	N	3	N	N
92	20250213	141208	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8200	-90	5	-1.09	1759263580	213969	37.03	8310	8320	8150	10770	5810	8290	8221.82	0.40	-9143	8490	8390	8250	8150	8010	8320	8080	94	2480	500	5130	10	1	18709437	1534	221.62	4.74	12	1.14	37.00	1730.00	12740	20240529	-35.64	4960	20241004	65.32	9360	-12.39	20250124	6140	33.55	20250102	12740	-35.64	20240529	4960	65.32	20241004	8.24	N	388050	500	93 억	75552	N	N	3	N	N
93	20250213	131210	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8240	-50	5	-0.60	1472344260	179060	30.99	8310	8320	8150	10770	5810	8290	8222.36	0.40	1843	8490	8390	8250	8150	8010	8320	8080	94	2480	500	5130	10	1	18709437	1542	222.70	4.76	12	0.96	37.00	1730.00	12740	20240529	-35.32	4960	20241004	66.13	9360	-11.97	20250124	6140	34.20	20250102	12740	-35.32	20240529	4960	66.13	20241004	8.24	N	388050	500	93 억	75552	N	N	3	N	N
94	20250213	121208	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8250	-40	5	-0.48	1376095310	167380	28.97	8310	8320	8150	10770	5810	8290	8221.09	0.40	3263	8490	8390	8250	8150	8010	8320	8080	94	2480	500	5130	10	1	18709437	1544	222.97	4.77	12	0.89	37.00	1730.00	12740	20240529	-35.24	4960	20241004	66.33	9360	-11.86	20250124	6140	34.36	20250102	12740	-35.24	20240529	4960	66.33	20241004	8.24	N	388050	500	93 억	75552	N	N	3	N	N
95	20250213	111207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8240	-50	5	-0.60	1175962340	143111	24.77	8310	8320	8150	10770	5810	8290	8216.77	0.40	-131	8490	8390	8250	8150	8010	8320	8080	94	2480	500	5130	10	1	18709437	1542	222.70	4.76	12	0.76	37.00	1730.00	12740	20240529	-35.32	4960	20241004	66.13	9360	-11.97	20250124	6140	34.20	20250102	12740	-35.32	20240529	4960	66.13	20241004	8.24	N	388050	500	93 억	75552	N	N	3	N	N
96	20250213	101209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8210	-80	5	-0.97	964417800	117325	20.30	8310	8320	8150	10770	5810	8290	8219.63	0.40	-5721	8490	8390	8250	8150	8010	8320	8080	94	2480	500	5130	10	1	18709437	1536	221.89	4.75	12	0.63	37.00	1730.00	12740	20240529	-35.56	4960	20241004	65.52	9360	-12.29	20250124	6140	33.71	20250102	12740	-35.56	20240529	4960	65.52	20241004	8.24	N	388050	500	93 억	75552	N	N	3	N	N
97	20250213	091202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8210	-80	5	-0.97	381738390	46232	8.00	8310	8320	8170	10770	5810	8290	8256.50	0.40	-11303	8490	8390	8250	8150	8010	8320	8080	94	2480	500	5130	10	1	18709437	1536	221.89	4.75	12	0.25	37.00	1730.00	12740	20240529	-35.56	4960	20241004	65.52	9360	-12.29	20250124	6140	33.71	20250102	12740	-35.56	20240529	4960	65.52	20241004	8.24	N	388050	500	93 억	75552	N	N	3	N	N
98	20250212	161200	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8290	160	2	1.97	4700558400	570108	67.43	8310	8350	8110	10560	5700	8130	8244.82	0.69	-54328	8776	8452	8176	7852	7576	8615	8015	94	2430	500	5040	10	1	18709437	1551	224.05	4.79	12	3.05	37.00	1730.00	12740	20240529	-34.93	4960	20241004	67.14	9360	-11.43	20250124	6140	35.02	20250102	12740	-34.93	20240529	4960	67.14	20241004	8.35	N	388050	500	93 억	129510	N	N	3	N	N
99	20250212	151158	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8280	150	2	1.85	4524658230	548888	64.92	8310	8350	8110	10560	5700	8130	8243.32	0.69	-54141	8776	8452	8176	7852	7576	8615	8015	94	2430	500	5040	10	1	18709437	1549	223.78	4.79	12	2.93	37.00	1730.00	12740	20240529	-35.01	4960	20241004	66.94	9360	-11.54	20250124	6140	34.85	20250102	12740	-35.01	20240529	4960	66.94	20241004	8.35	N	388050	500	93 억	129510	N	N	59	N	N
100	20250212	141200	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8290	160	2	1.97	3969465640	481673	56.97	8310	8350	8110	10560	5700	8130	8241.00	0.69	-45176	8776	8452	8176	7852	7576	8615	8015	94	2430	500	5040	10	1	18709437	1551	224.05	4.79	12	2.57	37.00	1730.00	12740	20240529	-34.93	4960	20241004	67.14	9360	-11.43	20250124	6140	35.02	20250102	12740	-34.93	20240529	4960	67.14	20241004	8.35	N	388050	500	93 억	129510	N	N	59	N	N
101	20250212	131203	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8250	120	2	1.48	3616388390	438892	51.91	8310	8350	8110	10560	5700	8130	8239.81	0.69	-50798	8776	8452	8176	7852	7576	8615	8015	94	2430	500	5040	10	1	18709437	1544	222.97	4.77	12	2.35	37.00	1730.00	12740	20240529	-35.24	4960	20241004	66.33	9360	-11.86	20250124	6140	34.36	20250102	12740	-35.24	20240529	4960	66.33	20241004	8.35	N	388050	500	93 억	129510	N	N	59	N	N
102	20250212	121158	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8220	90	2	1.11	3361453680	407867	48.24	8310	8350	8110	10560	5700	8130	8241.54	0.69	-55319	8776	8452	8176	7852	7576	8615	8015	94	2430	500	5040	10	1	18709437	1538	222.16	4.75	12	2.18	37.00	1730.00	12740	20240529	-35.48	4960	20241004	65.73	9360	-12.18	20250124	6140	33.88	20250102	12740	-35.48	20240529	4960	65.73	20241004	8.35	N	388050	500	93 억	129510	N	N	59	N	N
103	20250212	111157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8240	110	2	1.35	3133017590	380074	44.96	8310	8350	8110	10560	5700	8130	8243.18	0.69	-51617	8776	8452	8176	7852	7576	8615	8015	94	2430	500	5040	10	1	18709437	1542	222.70	4.76	12	2.03	37.00	1730.00	12740	20240529	-35.32	4960	20241004	66.13	9360	-11.97	20250124	6140	34.20	20250102	12740	-35.32	20240529	4960	66.13	20241004	8.35	N	388050	500	93 억	129510	N	N	59	N	N
104	20250212	101151	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8260	130	2	1.60	2657084470	322426	38.14	8310	8350	8110	10560	5700	8130	8240.91	0.69	-35278	8776	8452	8176	7852	7576	8615	8015	94	2430	500	5040	10	1	18709437	1545	223.24	4.77	12	1.72	37.00	1730.00	12740	20240529	-35.16	4960	20241004	66.53	9360	-11.75	20250124	6140	34.53	20250102	12740	-35.16	20240529	4960	66.53	20241004	8.35	N	388050	500	93 억	129510	N	N	59	N	N
105	20250212	091114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8200	70	2	0.86	1184791060	143457	16.97	8310	8330	8190	10560	5700	8130	8258.86	0.69	-8430	8776	8452	8176	7852	7576	8615	8015	94	2430	500	5040	10	1	18709437	1534	221.62	4.74	12	0.77	37.00	1730.00	12740	20240529	-35.64	4960	20241004	65.32	9360	-12.39	20250124	6140	33.55	20250102	12740	-35.64	20240529	4960	65.32	20241004	8.35	N	388050	500	93 억	129510	N	N	59	N	N
106	20250211	161202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	160	2	2.01	6377667300	776378	186.58	7980	8500	7900	10360	5580	7970	8214.80	0.75	-14278	8390	8180	7890	7680	7390	8285	7785	94	2390	500	4940	10	1	18709437	1521	219.73	4.70	12	4.15	37.00	1730.00	12740	20240529	-36.19	4960	20241004	63.91	9360	-13.14	20250124	6140	32.41	20250102	12740	-36.19	20240529	4960	63.91	20241004	8.41	N	388050	500	93 억	140389	N	N	59	N	N
107	20250211	151203	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	180	2	2.26	6242766250	759802	182.59	7980	8500	7900	10360	5580	7970	8216.31	0.75	-13254	8390	8180	7890	7680	7390	8285	7785	94	2390	500	4940	10	1	18709437	1525	220.27	4.71	12	4.06	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	9360	-12.93	20250124	6140	32.74	20250102	12740	-36.03	20240529	4960	64.31	20241004	8.41	N	388050	500	93 억	140389	N	N	160	N	N
108	20250211	141202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	180	2	2.26	5668288650	689399	165.67	7980	8500	7900	10360	5580	7970	8222.07	0.75	10540	8390	8180	7890	7680	7390	8285	7785	94	2390	500	4940	10	1	18709437	1525	220.27	4.71	12	3.68	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	9360	-12.93	20250124	6140	32.74	20250102	12740	-36.03	20240529	4960	64.31	20241004	8.41	N	388050	500	93 억	140389	N	N	160	N	N
109	20250211	131203	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8200	230	2	2.89	5436768880	660946	158.84	7980	8500	7900	10360	5580	7970	8225.74	0.75	11727	8390	8180	7890	7680	7390	8285	7785	94	2390	500	4940	10	1	18709437	1534	221.62	4.74	12	3.53	37.00	1730.00	12740	20240529	-35.64	4960	20241004	65.32	9360	-12.39	20250124	6140	33.55	20250102	12740	-35.64	20240529	4960	65.32	20241004	8.41	N	388050	500	93 억	140389	N	N	160	N	N
110	20250211	121201	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8240	270	2	3.39	4958935450	602627	144.82	7980	8500	7900	10360	5580	7970	8228.86	0.75	-12748	8390	8180	7890	7680	7390	8285	7785	94	2390	500	4940	10	1	18709437	1542	222.70	4.76	12	3.22	37.00	1730.00	12740	20240529	-35.32	4960	20241004	66.13	9360	-11.97	20250124	6140	34.20	20250102	12740	-35.32	20240529	4960	66.13	20241004	8.41	N	388050	500	93 억	140389	N	N	160	N	N
111	20250211	111202	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	180	2	2.26	4286655040	521099	125.23	7980	8500	7900	10360	5580	7970	8226.18	0.75	-24083	8390	8180	7890	7680	7390	8285	7785	94	2390	500	4940	10	1	18709437	1525	220.27	4.71	12	2.79	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	9360	-12.93	20250124	6140	32.74	20250102	12740	-36.03	20240529	4960	64.31	20241004	8.41	N	388050	500	93 억	140389	N	N	160	N	N
112	20250211	101200	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8170	200	2	2.51	1194694420	147341	35.41	7980	8210	7900	10360	5580	7970	8108.36	0.75	-10758	8390	8180	7890	7680	7390	8285	7785	94	2390	500	4940	10	1	18709437	1529	220.81	4.72	12	0.79	37.00	1730.00	12740	20240529	-35.87	4960	20241004	64.72	9360	-12.71	20250124	6140	33.06	20250102	12740	-35.87	20240529	4960	64.72	20241004	8.41	N	388050	500	93 억	140389	N	N	160	N	N
113	20250211	091207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	80	2	1.00	252361010	31615	7.60	7980	8070	7900	10360	5580	7970	7982.32	0.75	-8407	8390	8180	7890	7680	7390	8285	7785	94	2390	500	4940	10	1	18709437	1506	217.57	4.65	12	0.17	37.00	1730.00	12740	20240529	-36.81	4960	20241004	62.30	9360	-14.00	20250124	6140	31.11	20250102	12740	-36.81	20240529	4960	62.30	20241004	8.41	N	388050	500	93 억	140389	N	N	160	N	N
114	20250210	161153	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7970	260	2	3.37	3269061360	412361	62.59	7750	8100	7600	10020	5400	7710	7927.66	0.49	51923	8210	7960	7730	7480	7250	7845	7365	94	2310	500	4780	10	1	18709437	1491	215.41	4.61	12	2.20	37.00	1730.00	12740	20240529	-37.44	4960	20241004	60.69	9360	-14.85	20250124	6140	29.80	20250102	12740	-37.44	20240529	4960	60.69	20241004	8.32	N	388050	500	93 억	91312	N	N	160	N	N
115	20250210	151154	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7960	250	2	3.24	3179835200	401157	60.89	7750	8100	7600	10020	5400	7710	7926.70	0.49	50686	8210	7960	7730	7480	7250	7845	7365	94	2310	500	4780	10	1	18709437	1489	215.14	4.60	12	2.14	37.00	1730.00	12740	20240529	-37.52	4960	20241004	60.48	9360	-14.96	20250124	6140	29.64	20250102	12740	-37.52	20240529	4960	60.48	20241004	8.32	N	388050	500	93 억	91312	N	N	427	N	N
116	20250210	141153	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8030	320	2	4.15	2904335430	366670	55.65	7750	8100	7600	10020	5400	7710	7920.88	0.49	52082	8210	7960	7730	7480	7250	7845	7365	94	2310	500	4780	10	1	18709437	1502	217.03	4.64	12	1.96	37.00	1730.00	12740	20240529	-36.97	4960	20241004	61.90	9360	-14.21	20250124	6140	30.78	20250102	12740	-36.97	20240529	4960	61.90	20241004	8.32	N	388050	500	93 억	91312	N	N	427	N	N
117	20250210	131157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8010	300	2	3.89	2321636680	294198	44.65	7750	8030	7600	10020	5400	7710	7891.45	0.49	44130	8210	7960	7730	7480	7250	7845	7365	94	2310	500	4780	10	1	18709437	1499	216.49	4.63	12	1.57	37.00	1730.00	12740	20240529	-37.13	4960	20241004	61.49	9360	-14.42	20250124	6140	30.46	20250102	12740	-37.13	20240529	4960	61.49	20241004	8.32	N	388050	500	93 억	91312	N	N	427	N	N
118	20250210	121150	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7970	260	2	3.37	2039714950	258902	39.29	7750	8030	7600	10020	5400	7710	7878.37	0.49	30465	8210	7960	7730	7480	7250	7845	7365	94	2310	500	4780	10	1	18709437	1491	215.41	4.61	12	1.38	37.00	1730.00	12740	20240529	-37.44	4960	20241004	60.69	9360	-14.85	20250124	6140	29.80	20250102	12740	-37.44	20240529	4960	60.69	20241004	8.32	N	388050	500	93 억	91312	N	N	427	N	N
119	20250210	111146	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7990	280	2	3.63	1848657850	234959	35.66	7750	8030	7600	10020	5400	7710	7868.05	0.49	33922	8210	7960	7730	7480	7250	7845	7365	94	2310	500	4780	10	1	18709437	1495	215.95	4.62	12	1.26	37.00	1730.00	12740	20240529	-37.28	4960	20241004	61.09	9360	-14.64	20250124	6140	30.13	20250102	12740	-37.28	20240529	4960	61.09	20241004	8.32	N	388050	500	93 억	91312	N	N	427	N	N
120	20250210	101145	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7890	180	2	2.33	1406467730	179398	27.23	7750	8000	7600	10020	5400	7710	7839.98	0.49	20479	8210	7960	7730	7480	7250	7845	7365	94	2310	500	4780	10	1	18709437	1476	213.24	4.56	12	0.96	37.00	1730.00	12740	20240529	-38.07	4960	20241004	59.07	9360	-15.71	20250124	6140	28.50	20250102	12740	-38.07	20240529	4960	59.07	20241004	8.32	N	388050	500	93 억	91312	N	N	427	N	N
121	20250210	091144	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7810	100	2	1.30	446382270	57553	8.74	7750	7880	7600	10020	5400	7710	7756.08	0.49	931	8210	7960	7730	7480	7250	7845	7365	94	2310	500	4780	10	1	18709437	1461	211.08	4.51	12	0.31	37.00	1730.00	12740	20240529	-38.70	4960	20241004	57.46	9360	-16.56	20250124	6140	27.20	20250102	12740	-38.70	20240529	4960	57.46	20241004	8.32	N	388050	500	93 억	91312	N	N	427	N	N
122	20250207	161132	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7710	-400	5	-4.93	5009156670	652631	260.02	7800	7980	7500	10540	5680	8110	7675.30	0.48	2212	8363	8236	8173	8046	7983	8205	8015	94	2430	500	5020	10	1	18709437	1442	208.38	4.46	12	3.49	37.00	1730.00	12740	20240529	-39.48	4960	20241004	55.44	9360	-17.63	20250124	6140	25.57	20250102	12740	-39.48	20240529	4960	55.44	20241004	8.38	N	388050	500	93 억	89966	N	N	427	N	N
123	20250207	151134	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7720	-390	5	-4.81	4904145580	639016	254.60	7800	7980	7500	10540	5680	8110	7674.52	0.48	2796	8363	8236	8173	8046	7983	8205	8015	94	2430	500	5020	10	1	18709437	1444	208.65	4.46	12	3.42	37.00	1730.00	12740	20240529	-39.40	4960	20241004	55.65	9360	-17.52	20250124	6140	25.73	20250102	12740	-39.40	20240529	4960	55.65	20241004	8.38	N	388050	500	93 억	89966	N	N	2195	N	N
124	20250207	141133	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7740	-370	5	-4.56	4668616630	608518	242.45	7800	7980	7500	10540	5680	8110	7672.10	0.48	5432	8363	8236	8173	8046	7983	8205	8015	94	2430	500	5020	10	1	18709437	1448	209.19	4.47	12	3.25	37.00	1730.00	12740	20240529	-39.25	4960	20241004	56.05	9360	-17.31	20250124	6140	26.06	20250102	12740	-39.25	20240529	4960	56.05	20241004	8.38	N	388050	500	93 억	89966	N	N	2195	N	N
125	20250207	131132	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7720	-390	5	-4.81	4451502440	580448	231.26	7800	7980	7500	10540	5680	8110	7669.07	0.48	-1720	8363	8236	8173	8046	7983	8205	8015	94	2430	500	5020	10	1	18709437	1444	208.65	4.46	12	3.10	37.00	1730.00	12740	20240529	-39.40	4960	20241004	55.65	9360	-17.52	20250124	6140	25.73	20250102	12740	-39.40	20240529	4960	55.65	20241004	8.38	N	388050	500	93 억	89966	N	N	2195	N	N
126	20250207	121130	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7720	-390	5	-4.81	4166951000	543646	216.60	7800	7980	7500	10540	5680	8110	7664.81	0.48	5544	8363	8236	8173	8046	7983	8205	8015	94	2430	500	5020	10	1	18709437	1444	208.65	4.46	12	2.91	37.00	1730.00	12740	20240529	-39.40	4960	20241004	55.65	9360	-17.52	20250124	6140	25.73	20250102	12740	-39.40	20240529	4960	55.65	20241004	8.38	N	388050	500	93 억	89966	N	N	2195	N	N
127	20250207	111128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7750	-360	5	-4.44	3836648910	500608	199.45	7800	7980	7500	10540	5680	8110	7663.97	0.48	25993	8363	8236	8173	8046	7983	8205	8015	94	2430	500	5020	10	1	18709437	1450	209.46	4.48	12	2.68	37.00	1730.00	12740	20240529	-39.17	4960	20241004	56.25	9360	-17.20	20250124	6140	26.22	20250102	12740	-39.17	20240529	4960	56.25	20241004	8.38	N	388050	500	93 억	89966	N	N	2195	N	N
128	20250207	101133	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7660	-450	5	-5.55	3011312080	394156	157.04	7800	7980	7500	10540	5680	8110	7639.88	0.48	37043	8363	8236	8173	8046	7983	8205	8015	94	2430	500	5020	10	1	18709437	1433	207.03	4.43	12	2.11	37.00	1730.00	12740	20240529	-39.87	4960	20241004	54.44	9360	-18.16	20250124	6140	24.76	20250102	12740	-39.87	20240529	4960	54.44	20241004	8.38	N	388050	500	93 억	89966	N	N	2195	N	N
129	20250207	091140	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7620	-490	5	-6.04	1264225110	163869	65.29	7800	7980	7500	10540	5680	8110	7714.82	0.48	12041	8363	8236	8173	8046	7983	8205	8015	94	2430	500	5020	10	1	18709437	1426	205.95	4.40	12	0.88	37.00	1730.00	12740	20240529	-40.19	4960	20241004	53.63	9360	-18.59	20250124	6140	24.10	20250102	12740	-40.19	20240529	4960	53.63	20241004	8.38	N	388050	500	93 억	89966	N	N	2195	N	N
130	20250206	161103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8110	-40	5	-0.49	2036558340	248903	124.99	8250	8300	8110	10590	5710	8150	8182.24	0.65	-31312	8343	8246	8163	8066	7983	8205	8025	94	2440	500	5050	10	1	18709437	1517	219.19	4.69	12	1.33	37.00	1730.00	12740	20240529	-36.34	4960	20241004	63.51	9360	-13.35	20250124	6140	32.08	20250102	12740	-36.34	20240529	4960	63.51	20241004	8.34	N	388050	500	93 억	121238	N	N	2195	N	N
131	20250206	151109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8120	-30	5	-0.37	1870178540	228403	114.70	8250	8300	8110	10590	5710	8150	8188.07	0.65	-29579	8343	8246	8163	8066	7983	8205	8025	94	2440	500	5050	10	1	18709437	1519	219.46	4.69	12	1.22	37.00	1730.00	12740	20240529	-36.26	4960	20241004	63.71	9360	-13.25	20250124	6140	32.25	20250102	12740	-36.26	20240529	4960	63.71	20241004	8.34	N	388050	500	93 억	121238	N	N	11	N	N
132	20250206	141108	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	-20	5	-0.25	1653373800	201763	101.32	8250	8300	8110	10590	5710	8150	8194.64	0.65	-23175	8343	8246	8163	8066	7983	8205	8025	94	2440	500	5050	10	1	18709437	1521	219.73	4.70	12	1.08	37.00	1730.00	12740	20240529	-36.19	4960	20241004	63.91	9360	-13.14	20250124	6140	32.41	20250102	12740	-36.19	20240529	4960	63.91	20241004	8.34	N	388050	500	93 억	121238	N	N	11	N	N
133	20250206	131105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	-10	5	-0.12	1566674730	191124	95.98	8250	8300	8110	10590	5710	8150	8197.17	0.65	-20474	8343	8246	8163	8066	7983	8205	8025	94	2440	500	5050	10	1	18709437	1523	220.00	4.71	12	1.02	37.00	1730.00	12740	20240529	-36.11	4960	20241004	64.11	9360	-13.03	20250124	6140	32.57	20250102	12740	-36.11	20240529	4960	64.11	20241004	8.34	N	388050	500	93 억	121238	N	N	11	N	N
134	20250206	121102	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	-10	5	-0.12	1400955170	170755	85.75	8250	8300	8130	10590	5710	8150	8204.48	0.65	-12452	8343	8246	8163	8066	7983	8205	8025	94	2440	500	5050	10	1	18709437	1523	220.00	4.71	12	0.91	37.00	1730.00	12740	20240529	-36.11	4960	20241004	64.11	9360	-13.03	20250124	6140	32.57	20250102	12740	-36.11	20240529	4960	64.11	20241004	8.34	N	388050	500	93 억	121238	N	N	11	N	N
135	20250206	111057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8180	30	2	0.37	1228161810	149568	75.11	8250	8300	8140	10590	5710	8150	8211.40	0.65	-658	8343	8246	8163	8066	7983	8205	8025	94	2440	500	5050	10	1	18709437	1530	221.08	4.73	12	0.80	37.00	1730.00	12740	20240529	-35.79	4960	20241004	64.92	9360	-12.61	20250124	6140	33.22	20250102	12740	-35.79	20240529	4960	64.92	20241004	8.34	N	388050	500	93 억	121238	N	N	11	N	N
136	20250206	101057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8180	30	2	0.37	884016090	107438	53.95	8250	8300	8170	10590	5710	8150	8228.16	0.65	8992	8343	8246	8163	8066	7983	8205	8025	94	2440	500	5050	10	1	18709437	1530	221.08	4.73	12	0.57	37.00	1730.00	12740	20240529	-35.79	4960	20241004	64.92	9360	-12.61	20250124	6140	33.22	20250102	12740	-35.79	20240529	4960	64.92	20241004	8.34	N	388050	500	93 억	121238	N	N	11	N	N
137	20250206	091110	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8230	80	2	0.98	255321520	30901	15.52	8250	8300	8230	10590	5710	8150	8262.61	0.65	330	8343	8246	8163	8066	7983	8205	8025	94	2440	500	5050	10	1	18709437	1540	222.43	4.76	12	0.17	37.00	1730.00	12740	20240529	-35.40	4960	20241004	65.93	9360	-12.07	20250124	6140	34.04	20250102	12740	-35.40	20240529	4960	65.93	20241004	8.34	N	388050	500	93 억	121238	N	N	11	N	N
138	20250205	161052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	-50	5	-0.61	1589369200	195031	55.01	8260	8260	8080	10660	5740	8200	8149.28	0.61	7420	8493	8346	8173	8026	7853	8420	8100	94	2460	500	5080	10	1	18709437	1525	220.27	4.71	12	1.04	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	9360	-12.93	20250124	6140	32.74	20250102	12740	-36.03	20240529	4960	64.31	20241004	8.45	N	388050	500	93 억	113846	N	N	11	N	N
139	20250205	151056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	-50	5	-0.61	1491292500	183009	51.62	8260	8260	8080	10660	5740	8200	8148.70	0.61	8267	8493	8346	8173	8026	7853	8420	8100	94	2460	500	5080	10	1	18709437	1525	220.27	4.71	12	0.98	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	9360	-12.93	20250124	6140	32.74	20250102	12740	-36.03	20240529	4960	64.31	20241004	8.45	N	388050	500	93 억	113846	N	N	41	N	N
140	20250205	141056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8170	-30	5	-0.37	1229967020	150967	42.58	8260	8260	8080	10660	5740	8200	8147.22	0.61	6137	8493	8346	8173	8026	7853	8420	8100	94	2460	500	5080	10	1	18709437	1529	220.81	4.72	12	0.81	37.00	1730.00	12740	20240529	-35.87	4960	20241004	64.72	9360	-12.71	20250124	6140	33.06	20250102	12740	-35.87	20240529	4960	64.72	20241004	8.45	N	388050	500	93 억	113846	N	N	41	N	N
141	20250205	131052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	-50	5	-0.61	1064166000	130608	36.84	8260	8260	8080	10660	5740	8200	8147.74	0.61	1845	8493	8346	8173	8026	7853	8420	8100	94	2460	500	5080	10	1	18709437	1525	220.27	4.71	12	0.70	37.00	1730.00	12740	20240529	-36.03	4960	20241004	64.31	9360	-12.93	20250124	6140	32.74	20250102	12740	-36.03	20240529	4960	64.31	20241004	8.45	N	388050	500	93 억	113846	N	N	41	N	N
142	20250205	121058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8170	-30	5	-0.37	944777520	115981	32.72	8260	8260	8080	10660	5740	8200	8145.91	0.61	3909	8493	8346	8173	8026	7853	8420	8100	94	2460	500	5080	10	1	18709437	1529	220.81	4.72	12	0.62	37.00	1730.00	12740	20240529	-35.87	4960	20241004	64.72	9360	-12.71	20250124	6140	33.06	20250102	12740	-35.87	20240529	4960	64.72	20241004	8.45	N	388050	500	93 억	113846	N	N	41	N	N
143	20250205	111051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	-70	5	-0.85	845479110	103814	29.28	8260	8260	8080	10660	5740	8200	8144.11	0.61	4909	8493	8346	8173	8026	7853	8420	8100	94	2460	500	5080	10	1	18709437	1521	219.73	4.70	12	0.55	37.00	1730.00	12740	20240529	-36.19	4960	20241004	63.91	9360	-13.14	20250124	6140	32.41	20250102	12740	-36.19	20240529	4960	63.91	20241004	8.45	N	388050	500	93 억	113846	N	N	41	N	N
144	20250205	101101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8160	-40	5	-0.49	622989720	76476	21.57	8260	8260	8080	10660	5740	8200	8146.13	0.61	-8553	8493	8346	8173	8026	7853	8420	8100	94	2460	500	5080	10	1	18709437	1527	220.54	4.72	12	0.41	37.00	1730.00	12740	20240529	-35.95	4960	20241004	64.52	9360	-12.82	20250124	6140	32.90	20250102	12740	-35.95	20240529	4960	64.52	20241004	8.45	N	388050	500	93 억	113846	N	N	41	N	N
145	20250205	091112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8210	10	2	0.12	145026420	17686	4.99	8260	8260	8130	10660	5740	8200	8200.07	0.61	-1613	8493	8346	8173	8026	7853	8420	8100	94	2460	500	5080	10	1	18709437	1536	221.89	4.75	12	0.09	37.00	1730.00	12740	20240529	-35.56	4960	20241004	65.52	9360	-12.29	20250124	6140	33.71	20250102	12740	-35.56	20240529	4960	65.52	20241004	8.45	N	388050	500	93 억	113846	N	N	41	N	N
146	20250204	161029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8200	200	2	2.50	2868384100	349411	82.99	8150	8320	8000	10400	5600	8000	8209.40	0.63	-4418	8353	8176	8063	7886	7773	8120	7830	94	2400	500	4960	10	1	18709437	1534	221.62	4.74	12	1.87	37.00	1730.00	12740	20240529	-35.64	4960	20241004	65.32	9360	-12.39	20250124	6140	33.55	20250102	12740	-35.64	20240529	4960	65.32	20241004	8.58	N	388050	500	93 억	118380	N	N	41	N	N
147	20250204	151043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8180	180	2	2.25	2748386920	334779	79.51	8150	8320	8000	10400	5600	8000	8209.75	0.63	-5719	8353	8176	8063	7886	7773	8120	7830	94	2400	500	4960	10	1	18709437	1530	221.08	4.73	12	1.79	37.00	1730.00	12740	20240529	-35.79	4960	20241004	64.92	9360	-12.61	20250124	6140	33.22	20250102	12740	-35.79	20240529	4960	64.92	20241004	8.58	N	388050	500	93 억	118380	N	N	112	N	N
148	20250204	141042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8190	190	2	2.38	2329372270	283572	67.35	8150	8320	8000	10400	5600	8000	8214.63	0.63	-5088	8353	8176	8063	7886	7773	8120	7830	94	2400	500	4960	10	1	18709437	1532	221.35	4.73	12	1.52	37.00	1730.00	12740	20240529	-35.71	4960	20241004	65.12	9360	-12.50	20250124	6140	33.39	20250102	12740	-35.71	20240529	4960	65.12	20241004	8.58	N	388050	500	93 억	118380	N	N	112	N	N
149	20250204	131045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8220	220	2	2.75	1888573980	229940	54.61	8150	8320	8000	10400	5600	8000	8213.62	0.63	12469	8353	8176	8063	7886	7773	8120	7830	94	2400	500	4960	10	1	18709437	1538	222.16	4.75	12	1.23	37.00	1730.00	12740	20240529	-35.48	4960	20241004	65.73	9360	-12.18	20250124	6140	33.88	20250102	12740	-35.48	20240529	4960	65.73	20241004	8.58	N	388050	500	93 억	118380	N	N	112	N	N
150	20250204	121056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8250	250	2	3.12	1766620250	215104	51.09	8150	8320	8000	10400	5600	8000	8213.17	0.63	15266	8353	8176	8063	7886	7773	8120	7830	94	2400	500	4960	10	1	18709437	1544	222.97	4.77	12	1.15	37.00	1730.00	12740	20240529	-35.24	4960	20241004	66.33	9360	-11.86	20250124	6140	34.36	20250102	12740	-35.24	20240529	4960	66.33	20241004	8.58	N	388050	500	93 억	118380	N	N	112	N	N
151	20250204	111036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8290	290	2	3.62	1526759540	186100	44.20	8150	8320	8000	10400	5600	8000	8204.31	0.63	18543	8353	8176	8063	7886	7773	8120	7830	94	2400	500	4960	10	1	18709437	1551	224.05	4.79	12	0.99	37.00	1730.00	12740	20240529	-34.93	4960	20241004	67.14	9360	-11.43	20250124	6140	35.02	20250102	12740	-34.93	20240529	4960	67.14	20241004	8.58	N	388050	500	93 억	118380	N	N	112	N	N
152	20250204	101040	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8230	230	2	2.88	1123143470	137255	32.60	8150	8300	8000	10400	5600	8000	8183.31	0.63	-1093	8353	8176	8063	7886	7773	8120	7830	94	2400	500	4960	10	1	18709437	1540	222.43	4.76	12	0.73	37.00	1730.00	12740	20240529	-35.40	4960	20241004	65.93	9360	-12.07	20250124	6140	34.04	20250102	12740	-35.40	20240529	4960	65.93	20241004	8.58	N	388050	500	93 억	118380	N	N	112	N	N
153	20250204	091039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	140	2	1.75	518631590	63541	15.09	8150	8300	8000	10400	5600	8000	8162.94	0.63	-6718	8353	8176	8063	7886	7773	8120	7830	94	2400	500	4960	10	1	18709437	1523	220.00	4.71	12	0.34	37.00	1730.00	12740	20240529	-36.11	4960	20241004	64.11	9360	-13.03	20250124	6140	32.57	20250102	12740	-36.11	20240529	4960	64.11	20241004	8.58	N	388050	500	93 억	118380	N	N	112	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History