KissMeData/445090/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161406	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32450	-1350	5	-3.99	4698989150	144781	88.93	32650	33100	32050	43900	23700	33800	32454.43	0.28	-2017	37666	35732	34716	32782	31766	35225	32275	54	10100	500	20950	50	1	10871660	3528	73.92	3.54	12	1.33	439.00	9158.00	84500	20240313	-61.60	22050	20241209	47.17	43150	-24.80	20250106	32000	1.41	20250203	84500	-61.60	20240313	22050	47.17	20241209	6.01	N	445090	500	54 억	30249	N	N	9	N	N
3	20250228	151413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32500	-1300	5	-3.85	4500020850	138653	85.17	32650	33100	32050	43900	23700	33800	32453.79	0.28	-1814	37666	35732	34716	32782	31766	35225	32275	54	10100	500	20950	50	1	10871660	3533	74.03	3.55	12	1.28	439.00	9158.00	84500	20240313	-61.54	22050	20241209	47.39	43150	-24.68	20250106	32000	1.56	20250203	84500	-61.54	20240313	22050	47.39	20241209	6.01	N	445090	500	54 억	30249	N	N	1	N	N
4	20250228	141414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32550	-1250	5	-3.70	4111513100	126675	77.81	32650	33100	32050	43900	23700	33800	32455.55	0.28	-1532	37666	35732	34716	32782	31766	35225	32275	54	10100	500	20950	50	1	10871660	3539	74.15	3.55	12	1.17	439.00	9158.00	84500	20240313	-61.48	22050	20241209	47.62	43150	-24.57	20250106	32000	1.72	20250203	84500	-61.48	20240313	22050	47.62	20241209	6.01	N	445090	500	54 억	30249	N	N	1	N	N
5	20250228	131405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32250	-1550	5	-4.59	3575233500	110172	67.67	32650	33100	32050	43900	23700	33800	32449.51	0.28	2421	37666	35732	34716	32782	31766	35225	32275	54	10100	500	20950	50	1	10871660	3506	73.46	3.52	12	1.01	439.00	9158.00	84500	20240313	-61.83	22050	20241209	46.26	43150	-25.26	20250106	32000	0.78	20250203	84500	-61.83	20240313	22050	46.26	20241209	6.01	N	445090	500	54 억	30249	N	N	1	N	N
6	20250228	121359	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32100	-1700	5	-5.03	3289657450	101310	62.23	32650	33100	32050	43900	23700	33800	32469.19	0.28	4875	37666	35732	34716	32782	31766	35225	32275	54	10100	500	20950	50	1	10871660	3490	73.12	3.51	12	0.93	439.00	9158.00	84500	20240313	-62.01	22050	20241209	45.58	43150	-25.61	20250106	32000	0.31	20250203	84500	-62.01	20240313	22050	45.58	20241209	6.01	N	445090	500	54 억	30249	N	N	1	N	N
7	20250228	111402	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32150	-1650	5	-4.88	2632433050	80869	49.67	32650	33100	32150	43900	23700	33800	32549.45	0.28	5370	37666	35732	34716	32782	31766	35225	32275	54	10100	500	20950	50	1	10871660	3495	73.23	3.51	12	0.74	439.00	9158.00	84500	20240313	-61.95	22050	20241209	45.80	43150	-25.49	20250106	32000	0.47	20250203	84500	-61.95	20240313	22050	45.80	20241209	6.01	N	445090	500	54 억	30249	N	N	1	N	N
8	20250228	101401	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32600	-1200	5	-3.55	1852297700	56720	34.84	32650	33100	32150	43900	23700	33800	32653.78	0.28	6947	37666	35732	34716	32782	31766	35225	32275	54	10100	500	20950	50	1	10871660	3544	74.26	3.56	12	0.52	439.00	9158.00	84500	20240313	-61.42	22050	20241209	47.85	43150	-24.45	20250106	32000	1.88	20250203	84500	-61.42	20240313	22050	47.85	20241209	6.01	N	445090	500	54 억	30249	N	N	1	N	N
9	20250228	091407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32600	-1200	5	-3.55	859530450	26382	16.20	32650	32800	32150	43900	23700	33800	32573.07	0.28	2736	37666	35732	34716	32782	31766	35225	32275	54	10100	500	20950	50	1	10871660	3544	74.26	3.56	12	0.24	439.00	9158.00	84500	20240313	-61.42	22050	20241209	47.85	43150	-24.45	20250106	32000	1.88	20250203	84500	-61.42	20240313	22050	47.85	20241209	6.01	N	445090	500	54 억	30249	N	N	1	N	N
10	20250227	161349	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33800	-1200	5	-3.43	5568826150	159830	264.72	36050	36650	33700	45500	24500	35000	34843.75	0.47	-30708	35900	35450	35050	34600	34200	35675	34825	54	10500	500	21700	50	1	10871660	3675	76.99	3.69	12	1.47	439.00	9158.00	84500	20240313	-60.00	22050	20241209	53.29	43150	-21.67	20250106	32000	5.62	20250203	84500	-60.00	20240313	22050	53.29	20241209	6.03	N	445090	500	54 억	51098	N	N	1	N	N
11	20250227	151351	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33850	-1150	5	-3.29	5152944400	147519	244.33	36050	36650	33750	45500	24500	35000	34930.72	0.47	-31208	35900	35450	35050	34600	34200	35675	34825	54	10500	500	21700	50	1	10871660	3680	77.11	3.70	12	1.36	439.00	9158.00	84500	20240313	-59.94	22050	20241209	53.51	43150	-21.55	20250106	32000	5.78	20250203	84500	-59.94	20240313	22050	53.51	20241209	6.03	N	445090	500	54 억	51098	N	N	42	N	N
12	20250227	141353	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34100	-900	5	-2.57	4003218300	113625	188.19	36050	36650	34050	45500	24500	35000	35231.85	0.47	-30184	35900	35450	35050	34600	34200	35675	34825	54	10500	500	21700	50	1	10871660	3707	77.68	3.72	12	1.05	439.00	9158.00	84500	20240313	-59.64	22050	20241209	54.65	43150	-20.97	20250106	32000	6.56	20250203	84500	-59.64	20240313	22050	54.65	20241209	6.03	N	445090	500	54 억	51098	N	N	42	N	N
13	20250227	131352	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34750	-250	5	-0.71	3112187500	87665	145.20	36050	36650	34650	45500	24500	35000	35500.92	0.47	-23443	35900	35450	35050	34600	34200	35675	34825	54	10500	500	21700	50	1	10871660	3778	79.16	3.79	12	0.81	439.00	9158.00	84500	20240313	-58.88	22050	20241209	57.60	43150	-19.47	20250106	32000	8.59	20250203	84500	-58.88	20240313	22050	57.60	20241209	6.03	N	445090	500	54 억	51098	N	N	42	N	N
14	20250227	121348	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35100	100	2	0.29	2704977600	76019	125.91	36050	36650	35000	45500	24500	35000	35582.92	0.47	-18043	35900	35450	35050	34600	34200	35675	34825	54	10500	500	21700	50	1	10871660	3816	79.95	3.83	12	0.70	439.00	9158.00	84500	20240313	-58.46	22050	20241209	59.18	43150	-18.66	20250106	32000	9.69	20250203	84500	-58.46	20240313	22050	59.18	20241209	6.03	N	445090	500	54 억	51098	N	N	42	N	N
15	20250227	111400	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35100	100	2	0.29	2446796600	68658	113.72	36050	36650	35000	45500	24500	35000	35637.47	0.47	-15443	35900	35450	35050	34600	34200	35675	34825	54	10500	500	21700	50	1	10871660	3816	79.95	3.83	12	0.63	439.00	9158.00	84500	20240313	-58.46	22050	20241209	59.18	43150	-18.66	20250106	32000	9.69	20250203	84500	-58.46	20240313	22050	59.18	20241209	6.03	N	445090	500	54 억	51098	N	N	42	N	N
16	20250227	101436	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35150	150	2	0.43	2197156950	61543	101.93	36050	36650	35050	45500	24500	35000	35701.18	0.47	-14090	35900	35450	35050	34600	34200	35675	34825	54	10500	500	21700	50	1	10871660	3821	80.07	3.84	12	0.57	439.00	9158.00	84500	20240313	-58.40	22050	20241209	59.41	43150	-18.54	20250106	32000	9.84	20250203	84500	-58.40	20240313	22050	59.41	20241209	6.03	N	445090	500	54 억	51098	N	N	42	N	N
17	20250227	091458	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35450	450	2	1.29	1454089200	40454	67.00	36050	36650	35400	45500	24500	35000	35944.29	0.47	-8043	35900	35450	35050	34600	34200	35675	34825	54	10500	500	21700	50	1	10871660	3854	80.75	3.87	12	0.37	439.00	9158.00	84500	20240313	-58.05	22050	20241209	60.77	43150	-17.84	20250106	32000	10.78	20250203	84500	-58.05	20240313	22050	60.77	20241209	6.03	N	445090	500	54 억	51098	N	N	42	N	N
18	20250226	161350	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35000	-100	5	-0.28	2048893800	58468	70.98	34850	35500	34650	45600	24600	35100	35042.70	0.51	-4114	36166	35632	35316	34782	34466	35475	34625	54	10500	500	21760	50	1	10871660	3805	79.73	3.82	12	0.54	439.00	9158.00	84500	20240313	-58.58	22050	20241209	58.73	43150	-18.89	20250106	32000	9.38	20250203	84500	-58.58	20240313	22050	58.73	20241209	6.11	N	445090	500	54 억	55504	N	N	42	N	N
19	20250226	151357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35050	-50	5	-0.14	1903116000	54305	65.93	34850	35500	34650	45600	24600	35100	35044.32	0.51	-4485	36166	35632	35316	34782	34466	35475	34625	54	10500	500	21760	50	1	10871660	3811	79.84	3.83	12	0.50	439.00	9158.00	84500	20240313	-58.52	22050	20241209	58.96	43150	-18.77	20250106	32000	9.53	20250203	84500	-58.52	20240313	22050	58.96	20241209	6.11	N	445090	500	54 억	55504	N	N	133	N	N
20	20250226	141356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34900	-200	5	-0.57	1462904200	41697	50.62	34850	35500	34650	45600	24600	35100	35083.92	0.51	-7913	36166	35632	35316	34782	34466	35475	34625	54	10500	500	21760	50	1	10871660	3794	79.50	3.81	12	0.38	439.00	9158.00	84500	20240313	-58.70	22050	20241209	58.28	43150	-19.12	20250106	32000	9.06	20250203	84500	-58.70	20240313	22050	58.28	20241209	6.11	N	445090	500	54 억	55504	N	N	133	N	N
21	20250226	131353	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34950	-150	5	-0.43	1279036450	36430	44.23	34850	35500	34650	45600	24600	35100	35109.59	0.51	-6277	36166	35632	35316	34782	34466	35475	34625	54	10500	500	21760	50	1	10871660	3800	79.61	3.82	12	0.34	439.00	9158.00	84500	20240313	-58.64	22050	20241209	58.50	43150	-19.00	20250106	32000	9.22	20250203	84500	-58.64	20240313	22050	58.50	20241209	6.11	N	445090	500	54 억	55504	N	N	133	N	N
22	20250226	121352	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35000	-100	5	-0.28	1141624350	32501	39.46	34850	35500	34650	45600	24600	35100	35126.32	0.51	-5229	36166	35632	35316	34782	34466	35475	34625	54	10500	500	21760	50	1	10871660	3805	79.73	3.82	12	0.30	439.00	9158.00	84500	20240313	-58.58	22050	20241209	58.73	43150	-18.89	20250106	32000	9.38	20250203	84500	-58.58	20240313	22050	58.73	20241209	6.11	N	445090	500	54 억	55504	N	N	133	N	N
23	20250226	111351	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35000	-100	5	-0.28	1001822600	28513	34.62	34850	35500	34650	45600	24600	35100	35136.43	0.51	-4566	36166	35632	35316	34782	34466	35475	34625	54	10500	500	21760	50	1	10871660	3805	79.73	3.82	12	0.26	439.00	9158.00	84500	20240313	-58.58	22050	20241209	58.73	43150	-18.89	20250106	32000	9.38	20250203	84500	-58.58	20240313	22050	58.73	20241209	6.11	N	445090	500	54 억	55504	N	N	133	N	N
24	20250226	101348	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35250	150	2	0.43	790397850	22488	27.30	34850	35500	34650	45600	24600	35100	35148.88	0.51	-3100	36166	35632	35316	34782	34466	35475	34625	54	10500	500	21760	50	1	10871660	3832	80.30	3.85	12	0.21	439.00	9158.00	84500	20240313	-58.28	22050	20241209	59.86	43150	-18.31	20250106	32000	10.16	20250203	84500	-58.28	20240313	22050	59.86	20241209	6.11	N	445090	500	54 억	55504	N	N	133	N	N
25	20250226	091401	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35350	250	2	0.71	342504900	9777	11.87	34850	35350	34650	45600	24600	35100	35027.11	0.51	-1182	36166	35632	35316	34782	34466	35475	34625	54	10500	500	21760	50	1	10871660	3843	80.52	3.86	12	0.09	439.00	9158.00	84500	20240313	-58.17	22050	20241209	60.32	43150	-18.08	20250106	32000	10.47	20250203	84500	-58.17	20240313	22050	60.32	20241209	6.11	N	445090	500	54 억	55504	N	N	133	N	N
26	20250225	161341	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35100	-950	5	-2.64	2838485400	80456	66.55	35400	35850	35000	46850	25250	36050	35279.97	0.61	-10209	36683	36366	35783	35466	34883	36525	35625	54	10800	500	22350	50	1	10871660	3816	79.95	3.83	12	0.74	439.00	9158.00	84500	20240313	-58.46	22050	20241209	59.18	43150	-18.66	20250106	32000	9.69	20250203	84500	-58.46	20240313	22050	59.18	20241209	6.11	N	445090	500	54 억	66094	N	N	133	N	N
27	20250225	151340	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35200	-850	5	-2.36	2660192550	75378	62.35	35400	35850	35000	46850	25250	36050	35290.69	0.61	-10215	36683	36366	35783	35466	34883	36525	35625	54	10800	500	22350	50	1	10871660	3827	80.18	3.84	12	0.69	439.00	9158.00	84500	20240313	-58.34	22050	20241209	59.64	43150	-18.42	20250106	32000	10.00	20250203	84500	-58.34	20240313	22050	59.64	20241209	6.11	N	445090	500	54 억	66094	N	N	29	N	N
28	20250225	141338	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35200	-850	5	-2.36	2323059950	65791	54.42	35400	35850	35000	46850	25250	36050	35308.94	0.61	-8617	36683	36366	35783	35466	34883	36525	35625	54	10800	500	22350	50	1	10871660	3827	80.18	3.84	12	0.61	439.00	9158.00	84500	20240313	-58.34	22050	20241209	59.64	43150	-18.42	20250106	32000	10.00	20250203	84500	-58.34	20240313	22050	59.64	20241209	6.11	N	445090	500	54 억	66094	N	N	29	N	N
29	20250225	131345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35250	-800	5	-2.22	2021797900	57245	47.35	35400	35850	35000	46850	25250	36050	35317.47	0.61	-7553	36683	36366	35783	35466	34883	36525	35625	54	10800	500	22350	50	1	10871660	3832	80.30	3.85	12	0.53	439.00	9158.00	84500	20240313	-58.28	22050	20241209	59.86	43150	-18.31	20250106	32000	10.16	20250203	84500	-58.28	20240313	22050	59.86	20241209	6.11	N	445090	500	54 억	66094	N	N	29	N	N
30	20250225	121341	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35350	-700	5	-1.94	1773076250	50192	41.51	35400	35850	35000	46850	25250	36050	35324.91	0.61	-7318	36683	36366	35783	35466	34883	36525	35625	54	10800	500	22350	50	1	10871660	3843	80.52	3.86	12	0.46	439.00	9158.00	84500	20240313	-58.17	22050	20241209	60.32	43150	-18.08	20250106	32000	10.47	20250203	84500	-58.17	20240313	22050	60.32	20241209	6.11	N	445090	500	54 억	66094	N	N	29	N	N
31	20250225	111339	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35600	-450	5	-1.25	1430344000	40511	33.51	35400	35850	35000	46850	25250	36050	35306.32	0.61	-2907	36683	36366	35783	35466	34883	36525	35625	54	10800	500	22350	50	1	10871660	3870	81.09	3.89	12	0.37	439.00	9158.00	84500	20240313	-57.87	22050	20241209	61.45	43150	-17.50	20250106	32000	11.25	20250203	84500	-57.87	20240313	22050	61.45	20241209	6.11	N	445090	500	54 억	66094	N	N	29	N	N
32	20250225	101338	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35250	-800	5	-2.22	1148806600	32569	26.94	35400	35700	35000	46850	25250	36050	35271.41	0.61	-3413	36683	36366	35783	35466	34883	36525	35625	54	10800	500	22350	50	1	10871660	3832	80.30	3.85	12	0.30	439.00	9158.00	84500	20240313	-58.28	22050	20241209	59.86	43150	-18.31	20250106	32000	10.16	20250203	84500	-58.28	20240313	22050	59.86	20241209	6.11	N	445090	500	54 억	66094	N	N	29	N	N
33	20250225	091346	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35150	-900	5	-2.50	552096850	15690	12.98	35400	35500	35000	46850	25250	36050	35184.12	0.61	-3577	36683	36366	35783	35466	34883	36525	35625	54	10800	500	22350	50	1	10871660	3821	80.07	3.84	12	0.14	439.00	9158.00	84500	20240313	-58.40	22050	20241209	59.41	43150	-18.54	20250106	32000	9.84	20250203	84500	-58.40	20240313	22050	59.41	20241209	6.11	N	445090	500	54 억	66094	N	N	29	N	N
34	20250224	161329	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36050	-750	5	-2.04	4264614800	119591	119.98	35700	36100	35200	47800	25800	36800	35659.31	0.59	1952	37833	37316	36883	36366	35933	37275	36325	54	11000	500	22810	50	1	10871660	3919	82.12	3.94	12	1.10	439.00	9158.00	84500	20240313	-57.34	22050	20241209	63.49	43150	-16.45	20250106	32000	12.66	20250203	84500	-57.34	20240313	22050	63.49	20241209	6.21	N	445090	500	54 억	63741	N	N	27	N	N
35	20250224	151330	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35900	-900	5	-2.45	4094732900	114870	115.24	35700	36100	35200	47800	25800	36800	35646.17	0.59	505	37833	37316	36883	36366	35933	37275	36325	54	11000	500	22810	50	1	10871660	3903	81.78	3.92	12	1.06	439.00	9158.00	84500	20240313	-57.51	22050	20241209	62.81	43150	-16.80	20250106	32000	12.19	20250203	84500	-57.51	20240313	22050	62.81	20241209	6.21	N	445090	500	54 억	63741	N	N	254	N	N
36	20250224	141327	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35800	-1000	5	-2.72	3733775500	104815	105.16	35700	36050	35200	47800	25800	36800	35621.97	0.59	-555	37833	37316	36883	36366	35933	37275	36325	54	11000	500	22810	50	1	10871660	3892	81.55	3.91	12	0.96	439.00	9158.00	84500	20240313	-57.63	22050	20241209	62.36	43150	-17.03	20250106	32000	11.88	20250203	84500	-57.63	20240313	22050	62.36	20241209	6.21	N	445090	500	54 억	63741	N	N	254	N	N
37	20250224	131329	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35850	-950	5	-2.58	3491671300	98057	98.38	35700	36050	35200	47800	25800	36800	35607.98	0.59	-1	37833	37316	36883	36366	35933	37275	36325	54	11000	500	22810	50	1	10871660	3897	81.66	3.91	12	0.90	439.00	9158.00	84500	20240313	-57.57	22050	20241209	62.59	43150	-16.92	20250106	32000	12.03	20250203	84500	-57.57	20240313	22050	62.59	20241209	6.21	N	445090	500	54 억	63741	N	N	254	N	N
38	20250224	121326	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35750	-1050	5	-2.85	3315094850	93137	93.44	35700	36000	35200	47800	25800	36800	35593.10	0.59	-2251	37833	37316	36883	36366	35933	37275	36325	54	11000	500	22810	50	1	10871660	3887	81.44	3.90	12	0.86	439.00	9158.00	84500	20240313	-57.69	22050	20241209	62.13	43150	-17.15	20250106	32000	11.72	20250203	84500	-57.69	20240313	22050	62.13	20241209	6.21	N	445090	500	54 억	63741	N	N	254	N	N
39	20250224	111323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35850	-950	5	-2.58	3021585700	84951	85.23	35700	36000	35200	47800	25800	36800	35567.85	0.59	-2902	37833	37316	36883	36366	35933	37275	36325	54	11000	500	22810	50	1	10871660	3897	81.66	3.91	12	0.78	439.00	9158.00	84500	20240313	-57.57	22050	20241209	62.59	43150	-16.92	20250106	32000	12.03	20250203	84500	-57.57	20240313	22050	62.59	20241209	6.21	N	445090	500	54 억	63741	N	N	254	N	N
40	20250224	101322	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35400	-1400	5	-3.80	2597079500	73000	73.24	35700	36000	35200	47800	25800	36800	35575.59	0.59	-2817	37833	37316	36883	36366	35933	37275	36325	54	11000	500	22810	50	1	10871660	3849	80.64	3.87	12	0.67	439.00	9158.00	84500	20240313	-58.11	22050	20241209	60.54	43150	-17.96	20250106	32000	10.62	20250203	84500	-58.11	20240313	22050	60.54	20241209	6.21	N	445090	500	54 억	63741	N	N	254	N	N
41	20250224	091330	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35550	-1250	5	-3.40	1243267550	34875	34.99	35700	36000	35500	47800	25800	36800	35647.60	0.59	3548	37833	37316	36883	36366	35933	37275	36325	54	11000	500	22810	50	1	10871660	3865	80.98	3.88	12	0.32	439.00	9158.00	84500	20240313	-57.93	22050	20241209	61.22	43150	-17.61	20250106	32000	11.09	20250203	84500	-57.93	20240313	22050	61.22	20241209	6.21	N	445090	500	54 억	63741	N	N	254	N	N
42	20250221	161317	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36800	-450	5	-1.21	3555777100	96686	52.24	36800	37400	36450	48400	26100	37250	36776.24	0.63	-5459	39250	38250	37500	36500	35750	37875	36125	54	11150	500	23090	50	1	10871660	4001	83.83	4.02	12	0.89	439.00	9158.00	84500	20240313	-56.45	22050	20241209	66.89	43150	-14.72	20250106	32000	15.00	20250203	84500	-56.45	20240313	22050	66.89	20241209	6.12	N	445090	500	54 억	68981	N	N	251	N	N
43	20250221	151323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36600	-650	5	-1.74	3371131700	91661	49.52	36800	37400	36450	48400	26100	37250	36778.20	0.63	-5147	39250	38250	37500	36500	35750	37875	36125	54	11150	500	23090	50	1	10871660	3979	83.37	4.00	12	0.84	439.00	9158.00	84500	20240313	-56.69	22050	20241209	65.99	43150	-15.18	20250106	32000	14.38	20250203	84500	-56.69	20240313	22050	65.99	20241209	6.12	N	445090	500	54 억	68981	N	N	337	N	N
44	20250221	141324	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36650	-600	5	-1.61	2956662050	80358	43.42	36800	37400	36450	48400	26100	37250	36793.57	0.63	-8591	39250	38250	37500	36500	35750	37875	36125	54	11150	500	23090	50	1	10871660	3984	83.49	4.00	12	0.74	439.00	9158.00	84500	20240313	-56.63	22050	20241209	66.21	43150	-15.06	20250106	32000	14.53	20250203	84500	-56.63	20240313	22050	66.21	20241209	6.12	N	445090	500	54 억	68981	N	N	337	N	N
45	20250221	131323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36700	-550	5	-1.48	2306225800	62560	33.80	36800	37400	36500	48400	26100	37250	36864.16	0.63	-1877	39250	38250	37500	36500	35750	37875	36125	54	11150	500	23090	50	1	10871660	3990	83.60	4.01	12	0.58	439.00	9158.00	84500	20240313	-56.57	22050	20241209	66.44	43150	-14.95	20250106	32000	14.69	20250203	84500	-56.57	20240313	22050	66.44	20241209	6.12	N	445090	500	54 억	68981	N	N	337	N	N
46	20250221	121323	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36750	-500	5	-1.34	1958452500	53089	28.68	36800	37400	36500	48400	26100	37250	36889.92	0.63	510	39250	38250	37500	36500	35750	37875	36125	54	11150	500	23090	50	1	10871660	3995	83.71	4.01	12	0.49	439.00	9158.00	84500	20240313	-56.51	22050	20241209	66.67	43150	-14.83	20250106	32000	14.84	20250203	84500	-56.51	20240313	22050	66.67	20241209	6.12	N	445090	500	54 억	68981	N	N	337	N	N
47	20250221	111318	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36850	-400	5	-1.07	1686198600	45677	24.68	36800	37400	36500	48400	26100	37250	36915.63	0.63	2541	39250	38250	37500	36500	35750	37875	36125	54	11150	500	23090	50	1	10871660	4006	83.94	4.02	12	0.42	439.00	9158.00	84500	20240313	-56.39	22050	20241209	67.12	43150	-14.60	20250106	32000	15.16	20250203	84500	-56.39	20240313	22050	67.12	20241209	6.12	N	445090	500	54 억	68981	N	N	337	N	N
48	20250221	101322	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36950	-300	5	-0.81	1200625350	32479	17.55	36800	37400	36500	48400	26100	37250	36966.12	0.63	1022	39250	38250	37500	36500	35750	37875	36125	54	11150	500	23090	50	1	10871660	4017	84.17	4.03	12	0.30	439.00	9158.00	84500	20240313	-56.27	22050	20241209	67.57	43150	-14.37	20250106	32000	15.47	20250203	84500	-56.27	20240313	22050	67.57	20241209	6.12	N	445090	500	54 억	68981	N	N	337	N	N
49	20250221	091324	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37150	-100	5	-0.27	554953050	15083	8.15	36800	37200	36500	48400	26100	37250	36792.98	0.63	2929	39250	38250	37500	36500	35750	37875	36125	54	11150	500	23090	50	1	10871660	4039	84.62	4.06	12	0.14	439.00	9158.00	84500	20240313	-56.04	22050	20241209	68.48	43150	-13.90	20250106	32000	16.09	20250203	84500	-56.04	20240313	22050	68.48	20241209	6.12	N	445090	500	54 억	68981	N	N	337	N	N
50	20250220	161312	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37250	-1050	5	-2.74	6817596200	182031	70.11	38500	38500	36750	49750	26850	38300	37451.37	0.47	5322	39633	38966	38633	37966	37633	38800	37800	54	11450	500	23740	50	1	10871660	4050	84.85	4.07	12	1.67	439.00	9158.00	84500	20240313	-55.92	22050	20241209	68.93	43150	-13.67	20250106	32000	16.41	20250203	84500	-55.92	20240313	22050	68.93	20241209	6.14	N	445090	500	54 억	50889	N	N	321	N	N
51	20250220	151318	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37150	-1150	5	-3.00	6627119450	176909	68.14	38500	38500	36750	49750	26850	38300	37458.71	0.47	5106	39633	38966	38633	37966	37633	38800	37800	54	11450	500	23740	50	1	10871660	4039	84.62	4.06	12	1.63	439.00	9158.00	84500	20240313	-56.04	22050	20241209	68.48	43150	-13.90	20250106	32000	16.09	20250203	84500	-56.04	20240313	22050	68.48	20241209	6.14	N	445090	500	54 억	50889	N	N	913	N	N
52	20250220	141317	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37050	-1250	5	-3.26	5451728550	145172	55.91	38500	38500	37050	49750	26850	38300	37551.52	0.47	11483	39633	38966	38633	37966	37633	38800	37800	54	11450	500	23740	50	1	10871660	4028	84.40	4.05	12	1.34	439.00	9158.00	84500	20240313	-56.15	22050	20241209	68.03	43150	-14.14	20250106	32000	15.78	20250203	84500	-56.15	20240313	22050	68.03	20241209	6.14	N	445090	500	54 억	50889	N	N	913	N	N
53	20250220	131314	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37350	-950	5	-2.48	4566656800	121357	46.74	38500	38500	37250	49750	26850	38300	37627.73	0.47	14405	39633	38966	38633	37966	37633	38800	37800	54	11450	500	23740	50	1	10871660	4061	85.08	4.08	12	1.12	439.00	9158.00	84500	20240313	-55.80	22050	20241209	69.39	43150	-13.44	20250106	32000	16.72	20250203	84500	-55.80	20240313	22050	69.39	20241209	6.14	N	445090	500	54 억	50889	N	N	913	N	N
54	20250220	121315	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37500	-800	5	-2.09	4084746750	108455	41.77	38500	38500	37250	49750	26850	38300	37660.70	0.47	13812	39633	38966	38633	37966	37633	38800	37800	54	11450	500	23740	50	1	10871660	4077	85.42	4.09	12	1.00	439.00	9158.00	84500	20240313	-55.62	22050	20241209	70.07	43150	-13.09	20250106	32000	17.19	20250203	84500	-55.62	20240313	22050	70.07	20241209	6.14	N	445090	500	54 억	50889	N	N	913	N	N
55	20250220	111314	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37550	-750	5	-1.96	3666051750	97280	37.47	38500	38500	37250	49750	26850	38300	37683.03	0.47	17780	39633	38966	38633	37966	37633	38800	37800	54	11450	500	23740	50	1	10871660	4082	85.54	4.10	12	0.89	439.00	9158.00	84500	20240313	-55.56	22050	20241209	70.29	43150	-12.98	20250106	32000	17.34	20250203	84500	-55.56	20240313	22050	70.29	20241209	6.14	N	445090	500	54 억	50889	N	N	913	N	N
56	20250220	101316	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37350	-950	5	-2.48	3098526850	82137	31.64	38500	38500	37250	49750	26850	38300	37721.07	0.47	10404	39633	38966	38633	37966	37633	38800	37800	54	11450	500	23740	50	1	10871660	4061	85.08	4.08	12	0.76	439.00	9158.00	84500	20240313	-55.80	22050	20241209	69.39	43150	-13.44	20250106	32000	16.72	20250203	84500	-55.80	20240313	22050	69.39	20241209	6.14	N	445090	500	54 억	50889	N	N	913	N	N
57	20250220	091319	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38100	-200	5	-0.52	731592550	19226	7.41	38500	38500	37800	49750	26850	38300	38046.99	0.47	-733	39633	38966	38633	37966	37633	38800	37800	54	11450	500	23740	50	1	10871660	4142	86.79	4.16	12	0.18	439.00	9158.00	84500	20240313	-54.91	22050	20241209	72.79	43150	-11.70	20250106	32000	19.06	20250203	84500	-54.91	20240313	22050	72.79	20241209	6.14	N	445090	500	54 억	50889	N	N	913	N	N
58	20250219	161309	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38300	-400	5	-1.03	9977321750	257395	140.46	39300	39300	38300	50300	27100	38700	38764.34	0.64	-9698	39900	39300	38700	38100	37500	39000	37800	54	11600	500	23990	50	1	10871660	4164	87.24	4.18	12	2.37	439.00	9158.00	84500	20240313	-54.67	22050	20241209	73.70	43150	-11.24	20250106	32000	19.69	20250203	84500	-54.67	20240313	22050	73.70	20241209	6.15	N	445090	500	54 억	69992	N	N	845	N	N
59	20250219	151314	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38450	-250	5	-0.65	9475120700	244298	133.31	39300	39300	38450	50300	27100	38700	38785.10	0.64	-9503	39900	39300	38700	38100	37500	39000	37800	54	11600	500	23990	50	1	10871660	4180	87.59	4.20	12	2.25	439.00	9158.00	84500	20240313	-54.50	22050	20241209	74.38	43150	-10.89	20250106	32000	20.16	20250203	84500	-54.50	20240313	22050	74.38	20241209	6.15	N	445090	500	54 억	69992	N	N	229	N	N
60	20250219	141310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	-50	5	-0.13	8251460550	212533	115.98	39300	39300	38450	50300	27100	38700	38824.39	0.64	-4023	39900	39300	38700	38100	37500	39000	37800	54	11600	500	23990	50	1	10871660	4202	88.04	4.22	12	1.95	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.15	N	445090	500	54 억	69992	N	N	229	N	N
61	20250219	131310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	-50	5	-0.13	7047156000	181487	99.04	39300	39300	38450	50300	27100	38700	38830.11	0.64	-11328	39900	39300	38700	38100	37500	39000	37800	54	11600	500	23990	50	1	10871660	4202	88.04	4.22	12	1.67	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.15	N	445090	500	54 억	69992	N	N	229	N	N
62	20250219	121310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38700	0	3	0.00	6463076950	166383	90.79	39300	39300	38450	50300	27100	38700	38844.60	0.64	-6089	39900	39300	38700	38100	37500	39000	37800	54	11600	500	23990	50	1	10871660	4207	88.15	4.23	12	1.53	439.00	9158.00	84500	20240313	-54.20	22050	20241209	75.51	43150	-10.31	20250106	32000	20.94	20250203	84500	-54.20	20240313	22050	75.51	20241209	6.15	N	445090	500	54 억	69992	N	N	229	N	N
63	20250219	111310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38750	50	2	0.13	5607043950	144310	78.75	39300	39300	38450	50300	27100	38700	38854.19	0.64	-3224	39900	39300	38700	38100	37500	39000	37800	54	11600	500	23990	50	1	10871660	4213	88.27	4.23	12	1.33	439.00	9158.00	84500	20240313	-54.14	22050	20241209	75.74	43150	-10.20	20250106	32000	21.09	20250203	84500	-54.14	20240313	22050	75.74	20241209	6.15	N	445090	500	54 억	69992	N	N	229	N	N
64	20250219	101311	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38950	250	2	0.65	4454154150	114527	62.50	39300	39300	38450	50300	27100	38700	38891.79	0.64	1959	39900	39300	38700	38100	37500	39000	37800	54	11600	500	23990	50	1	10871660	4235	88.72	4.25	12	1.05	439.00	9158.00	84500	20240313	-53.91	22050	20241209	76.64	43150	-9.73	20250106	32000	21.72	20250203	84500	-53.91	20240313	22050	76.64	20241209	6.15	N	445090	500	54 억	69992	N	N	229	N	N
65	20250219	091313	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	39100	400	2	1.03	1223672600	31306	17.08	39300	39300	38700	50300	27100	38700	39087.85	0.64	-2254	39900	39300	38700	38100	37500	39000	37800	54	11600	500	23990	50	1	10871660	4251	89.07	4.27	12	0.29	439.00	9158.00	84500	20240313	-53.73	22050	20241209	77.32	43150	-9.39	20250106	32000	22.19	20250203	84500	-53.73	20240313	22050	77.32	20241209	6.15	N	445090	500	54 억	69992	N	N	229	N	N
66	20250218	161305	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38700	50	2	0.13	6926763800	179462	63.56	39300	39300	38100	50200	27100	38650	38596.73	0.60	-8294	39883	39266	38583	37966	37283	38925	37625	54	11550	500	23960	50	1	10871660	4207	88.15	4.23	12	1.65	439.00	9158.00	84500	20240313	-54.20	22050	20241209	75.51	43150	-10.31	20250106	32000	20.94	20250203	84500	-54.20	20240313	22050	75.51	20241209	6.05	N	445090	500	54 억	65020	N	N	224	N	N
67	20250218	151307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	0	3	0.00	6613503450	171360	60.69	39300	39300	38100	50200	27100	38650	38594.19	0.60	-7010	39883	39266	38583	37966	37283	38925	37625	54	11550	500	23960	50	1	10871660	4202	88.04	4.22	12	1.58	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.05	N	445090	500	54 억	65020	N	N	444	N	N
68	20250218	141309	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38550	-100	5	-0.26	5884218550	152439	53.99	39300	39300	38100	50200	27100	38650	38600.46	0.60	-6045	39883	39266	38583	37966	37283	38925	37625	54	11550	500	23960	50	1	10871660	4191	87.81	4.21	12	1.40	439.00	9158.00	84500	20240313	-54.38	22050	20241209	74.83	43150	-10.66	20250106	32000	20.47	20250203	84500	-54.38	20240313	22050	74.83	20241209	6.05	N	445090	500	54 억	65020	N	N	444	N	N
69	20250218	131305	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38550	-100	5	-0.26	5241968200	135792	48.09	39300	39300	38100	50200	27100	38650	38602.91	0.60	-9081	39883	39266	38583	37966	37283	38925	37625	54	11550	500	23960	50	1	10871660	4191	87.81	4.21	12	1.25	439.00	9158.00	84500	20240313	-54.38	22050	20241209	74.83	43150	-10.66	20250106	32000	20.47	20250203	84500	-54.38	20240313	22050	74.83	20241209	6.05	N	445090	500	54 억	65020	N	N	444	N	N
70	20250218	121308	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	0	3	0.00	4779287950	123796	43.84	39300	39300	38100	50200	27100	38650	38606.14	0.60	-8854	39883	39266	38583	37966	37283	38925	37625	54	11550	500	23960	50	1	10871660	4202	88.04	4.22	12	1.14	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.05	N	445090	500	54 억	65020	N	N	444	N	N
71	20250218	111304	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38600	-50	5	-0.13	4157022750	107730	38.15	39300	39300	38100	50200	27100	38650	38587.39	0.60	-6951	39883	39266	38583	37966	37283	38925	37625	54	11550	500	23960	50	1	10871660	4196	87.93	4.21	12	0.99	439.00	9158.00	84500	20240313	-54.32	22050	20241209	75.06	43150	-10.54	20250106	32000	20.62	20250203	84500	-54.32	20240313	22050	75.06	20241209	6.05	N	445090	500	54 억	65020	N	N	444	N	N
72	20250218	101305	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	0	3	0.00	3472479200	90014	31.88	39300	39300	38100	50200	27100	38650	38577.06	0.60	-6069	39883	39266	38583	37966	37283	38925	37625	54	11550	500	23960	50	1	10871660	4202	88.04	4.22	12	0.83	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.05	N	445090	500	54 억	65020	N	N	444	N	N
73	20250218	091309	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38700	50	2	0.13	1063749850	27366	9.69	39300	39300	38550	50200	27100	38650	38871.63	0.60	-4257	39883	39266	38583	37966	37283	38925	37625	54	11550	500	23960	50	1	10871660	4207	88.15	4.23	12	0.25	439.00	9158.00	84500	20240313	-54.20	22050	20241209	75.51	43150	-10.31	20250106	32000	20.94	20250203	84500	-54.20	20240313	22050	75.51	20241209	6.05	N	445090	500	54 억	65020	N	N	444	N	N
74	20250217	161304	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	1100	2	2.93	10769918000	278806	91.32	38800	39200	37900	48800	26300	37550	38628.98	0.59	4245	39383	38466	37783	36866	36183	38125	36525	54	11250	500	23280	50	1	10871660	4202	88.04	4.22	12	2.56	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.15	N	445090	500	54 억	64551	N	N	431	N	N
75	20250217	151302	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	1100	2	2.93	10387404300	268913	88.08	38800	39200	37900	48800	26300	37550	38627.70	0.59	4852	39383	38466	37783	36866	36183	38125	36525	54	11250	500	23280	50	1	10871660	4202	88.04	4.22	12	2.47	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.15	N	445090	500	54 억	64551	N	N	141	N	N
76	20250217	141301	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	1100	2	2.93	9519129550	246464	80.73	38800	39200	37900	48800	26300	37550	38623.15	0.59	8637	39383	38466	37783	36866	36183	38125	36525	54	11250	500	23280	50	1	10871660	4202	88.04	4.22	12	2.27	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.15	N	445090	500	54 억	64551	N	N	141	N	N
77	20250217	131307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	1100	2	2.93	8995897300	232945	76.30	38800	39200	37900	48800	26300	37550	38618.48	0.59	9945	39383	38466	37783	36866	36183	38125	36525	54	11250	500	23280	50	1	10871660	4202	88.04	4.22	12	2.14	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.15	N	445090	500	54 억	64551	N	N	141	N	N
78	20250217	121305	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38650	1100	2	2.93	8245448350	213589	69.96	38800	39200	37900	48800	26300	37550	38604.67	0.59	8636	39383	38466	37783	36866	36183	38125	36525	54	11250	500	23280	50	1	10871660	4202	88.04	4.22	12	1.96	439.00	9158.00	84500	20240313	-54.26	22050	20241209	75.28	43150	-10.43	20250106	32000	20.78	20250203	84500	-54.26	20240313	22050	75.28	20241209	6.15	N	445090	500	54 억	64551	N	N	141	N	N
79	20250217	111304	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38800	1250	2	3.33	5913373050	153594	50.31	38800	38950	37900	48800	26300	37550	38500.52	0.59	-6547	39383	38466	37783	36866	36183	38125	36525	54	11250	500	23280	50	1	10871660	4218	88.38	4.24	12	1.41	439.00	9158.00	84500	20240313	-54.08	22050	20241209	75.96	43150	-10.08	20250106	32000	21.25	20250203	84500	-54.08	20240313	22050	75.96	20241209	6.15	N	445090	500	54 억	64551	N	N	141	N	N
80	20250217	101300	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38300	750	2	2.00	3908649400	101776	33.34	38800	38850	37900	48800	26300	37550	38405.10	0.59	-5439	39383	38466	37783	36866	36183	38125	36525	54	11250	500	23280	50	1	10871660	4164	87.24	4.18	12	0.94	439.00	9158.00	84500	20240313	-54.67	22050	20241209	73.70	43150	-11.24	20250106	32000	19.69	20250203	84500	-54.67	20240313	22050	73.70	20241209	6.15	N	445090	500	54 억	64551	N	N	141	N	N
81	20250217	091303	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38250	700	2	1.86	1506444850	39098	12.81	38800	38850	38250	48800	26300	37550	38531.98	0.59	-5968	39383	38466	37783	36866	36183	38125	36525	54	11250	500	23280	50	1	10871660	4158	87.13	4.18	12	0.36	439.00	9158.00	84500	20240313	-54.73	22050	20241209	73.47	43150	-11.36	20250106	32000	19.53	20250203	84500	-54.73	20240313	22050	73.47	20241209	6.15	N	445090	500	54 억	64551	N	N	141	N	N
82	20250214	161255	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37550	950	2	2.60	11385502250	300349	169.17	38400	38700	37100	47550	25650	36600	37907.88	0.64	-4423	37833	37216	36483	35866	35133	37525	36175	54	10950	500	22690	50	1	10871660	4082	85.54	4.10	12	2.76	439.00	9158.00	84500	20240313	-55.56	22050	20241209	70.29	43150	-12.98	20250106	32000	17.34	20250203	84500	-55.56	20240313	22050	70.29	20241209	5.97	N	445090	500	54 억	69073	N	N	135	N	N
83	20250214	151255	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37650	1050	2	2.87	11079379600	292203	164.58	38400	38700	37100	47550	25650	36600	37916.75	0.64	-5183	37833	37216	36483	35866	35133	37525	36175	54	10950	500	22690	50	1	10871660	4093	85.76	4.11	12	2.69	439.00	9158.00	84500	20240313	-55.44	22050	20241209	70.75	43150	-12.75	20250106	32000	17.66	20250203	84500	-55.44	20240313	22050	70.75	20241209	5.97	N	445090	500	54 억	69073	N	N	76	N	N
84	20250214	141255	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37850	1250	2	3.42	10321635050	272110	153.27	38400	38700	37100	47550	25650	36600	37931.88	0.64	-4731	37833	37216	36483	35866	35133	37525	36175	54	10950	500	22690	50	1	10871660	4115	86.22	4.13	12	2.50	439.00	9158.00	84500	20240313	-55.21	22050	20241209	71.66	43150	-12.28	20250106	32000	18.28	20250203	84500	-55.21	20240313	22050	71.66	20241209	5.97	N	445090	500	54 억	69073	N	N	76	N	N
85	20250214	131258	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37850	1250	2	3.42	9633123500	253910	143.01	38400	38700	37100	47550	25650	36600	37939.16	0.64	-3515	37833	37216	36483	35866	35133	37525	36175	54	10950	500	22690	50	1	10871660	4115	86.22	4.13	12	2.34	439.00	9158.00	84500	20240313	-55.21	22050	20241209	71.66	43150	-12.28	20250106	32000	18.28	20250203	84500	-55.21	20240313	22050	71.66	20241209	5.97	N	445090	500	54 억	69073	N	N	76	N	N
86	20250214	121254	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38200	1600	2	4.37	8856716850	233439	131.48	38400	38700	37100	47550	25650	36600	37940.21	0.64	-4137	37833	37216	36483	35866	35133	37525	36175	54	10950	500	22690	50	1	10871660	4153	87.02	4.17	12	2.15	439.00	9158.00	84500	20240313	-54.79	22050	20241209	73.24	43150	-11.47	20250106	32000	19.38	20250203	84500	-54.79	20240313	22050	73.24	20241209	5.97	N	445090	500	54 억	69073	N	N	76	N	N
87	20250214	111250	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38100	1500	2	4.10	7280471000	192122	108.21	38400	38700	37100	47550	25650	36600	37895.08	0.64	-6531	37833	37216	36483	35866	35133	37525	36175	54	10950	500	22690	50	1	10871660	4142	86.79	4.16	12	1.77	439.00	9158.00	84500	20240313	-54.91	22050	20241209	72.79	43150	-11.70	20250106	32000	19.06	20250203	84500	-54.91	20240313	22050	72.79	20241209	5.97	N	445090	500	54 억	69073	N	N	76	N	N
88	20250214	101251	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37350	750	2	2.05	5737812000	151347	85.25	38400	38700	37100	47550	25650	36600	37911.69	0.64	-5563	37833	37216	36483	35866	35133	37525	36175	54	10950	500	22690	50	1	10871660	4061	85.08	4.08	12	1.39	439.00	9158.00	84500	20240313	-55.80	22050	20241209	69.39	43150	-13.44	20250106	32000	16.72	20250203	84500	-55.80	20240313	22050	69.39	20241209	5.97	N	445090	500	54 억	69073	N	N	76	N	N
89	20250214	091256	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37600	1000	2	2.73	3544893150	93000	52.38	38400	38700	37500	47550	25650	36600	38117.23	0.64	-6413	37833	37216	36483	35866	35133	37525	36175	54	10950	500	22690	50	1	10871660	4088	85.65	4.11	12	0.86	439.00	9158.00	84500	20240313	-55.50	22050	20241209	70.52	43150	-12.86	20250106	32000	17.50	20250203	84500	-55.50	20240313	22050	70.52	20241209	5.97	N	445090	500	54 억	69073	N	N	76	N	N
90	20250213	161245	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36600	700	2	1.95	6131613000	168056	77.99	35750	37100	35750	46650	25150	35900	36485.77	0.53	11327	38666	37282	36416	35032	34166	36850	34600	54	10750	500	22250	50	1	10871660	3979	83.37	4.00	12	1.55	439.00	9158.00	84500	20240313	-56.69	22050	20241209	65.99	43150	-15.18	20250106	32000	14.38	20250203	84500	-56.69	20240313	22050	65.99	20241209	5.98	N	445090	500	54 억	57920	N	N	67	N	N
91	20250213	151245	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36700	800	2	2.23	5904331550	161851	75.11	35750	37100	35750	46650	25150	35900	36480.78	0.53	11256	38666	37282	36416	35032	34166	36850	34600	54	10750	500	22250	50	1	10871660	3990	83.60	4.01	12	1.49	439.00	9158.00	84500	20240313	-56.57	22050	20241209	66.44	43150	-14.95	20250106	32000	14.69	20250203	84500	-56.57	20240313	22050	66.44	20241209	5.98	N	445090	500	54 억	57920	N	N	178	N	N
92	20250213	141241	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36700	800	2	2.23	5359699200	147029	68.23	35750	37100	35750	46650	25150	35900	36454.12	0.53	8526	38666	37282	36416	35032	34166	36850	34600	54	10750	500	22250	50	1	10871660	3990	83.60	4.01	12	1.35	439.00	9158.00	84500	20240313	-56.57	22050	20241209	66.44	43150	-14.95	20250106	32000	14.69	20250203	84500	-56.57	20240313	22050	66.44	20241209	5.98	N	445090	500	54 억	57920	N	N	178	N	N
93	20250213	131243	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36400	500	2	1.39	4822408200	132369	61.43	35750	37100	35750	46650	25150	35900	36432.38	0.53	7798	38666	37282	36416	35032	34166	36850	34600	54	10750	500	22250	50	1	10871660	3957	82.92	3.97	12	1.22	439.00	9158.00	84500	20240313	-56.92	22050	20241209	65.08	43150	-15.64	20250106	32000	13.75	20250203	84500	-56.92	20240313	22050	65.08	20241209	5.98	N	445090	500	54 억	57920	N	N	178	N	N
94	20250213	121242	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36450	550	2	1.53	4591299650	126020	58.48	35750	37100	35750	46650	25150	35900	36433.97	0.53	6570	38666	37282	36416	35032	34166	36850	34600	54	10750	500	22250	50	1	10871660	3963	83.03	3.98	12	1.16	439.00	9158.00	84500	20240313	-56.86	22050	20241209	65.31	43150	-15.53	20250106	32000	13.91	20250203	84500	-56.86	20240313	22050	65.31	20241209	5.98	N	445090	500	54 억	57920	N	N	178	N	N
95	20250213	111241	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36600	700	2	1.95	4163510050	114297	53.04	35750	37100	35750	46650	25150	35900	36428.06	0.53	5984	38666	37282	36416	35032	34166	36850	34600	54	10750	500	22250	50	1	10871660	3979	83.37	4.00	12	1.05	439.00	9158.00	84500	20240313	-56.69	22050	20241209	65.99	43150	-15.18	20250106	32000	14.38	20250203	84500	-56.69	20240313	22050	65.99	20241209	5.98	N	445090	500	54 억	57920	N	N	178	N	N
96	20250213	101242	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36850	950	2	2.65	3501516600	96274	44.68	35750	37100	35750	46650	25150	35900	36371.33	0.53	4092	38666	37282	36416	35032	34166	36850	34600	54	10750	500	22250	50	1	10871660	4006	83.94	4.02	12	0.89	439.00	9158.00	84500	20240313	-56.39	22050	20241209	67.12	43150	-14.60	20250106	32000	15.16	20250203	84500	-56.39	20240313	22050	67.12	20241209	5.98	N	445090	500	54 억	57920	N	N	178	N	N
97	20250213	091235	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36300	400	2	1.11	1389577650	38465	17.85	35750	36600	35750	46650	25150	35900	36126.98	0.53	5359	38666	37282	36416	35032	34166	36850	34600	54	10750	500	22250	50	1	10871660	3946	82.69	3.96	12	0.35	439.00	9158.00	84500	20240313	-57.04	22050	20241209	64.63	43150	-15.87	20250106	32000	13.44	20250203	84500	-57.04	20240313	22050	64.63	20241209	5.98	N	445090	500	54 억	57920	N	N	178	N	N
98	20250212	161233	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35900	-850	5	-2.31	7725552300	212256	48.78	37200	37800	35550	47750	25750	36750	36397.42	0.59	-5890	40850	38800	37650	35600	34450	38225	35025	54	11000	500	22780	50	1	10871660	3903	81.78	3.92	12	1.95	439.00	9158.00	84500	20240313	-57.51	22050	20241209	62.81	43150	-16.80	20250106	32000	12.19	20250203	84500	-57.51	20240313	22050	62.81	20241209	5.95	N	445090	500	54 억	63794	N	N	175	N	N
99	20250212	151231	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35850	-900	5	-2.45	7414009750	203570	46.78	37200	37800	35550	47750	25750	36750	36418.49	0.59	-6700	40850	38800	37650	35600	34450	38225	35025	54	11000	500	22780	50	1	10871660	3897	81.66	3.91	12	1.87	439.00	9158.00	84500	20240313	-57.57	22050	20241209	62.59	43150	-16.92	20250106	32000	12.03	20250203	84500	-57.57	20240313	22050	62.59	20241209	5.95	N	445090	500	54 억	63794	N	N	802	N	N
100	20250212	141233	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35750	-1000	5	-2.72	6655298450	182310	41.89	37200	37800	35600	47750	25750	36750	36504.18	0.59	-8287	40850	38800	37650	35600	34450	38225	35025	54	11000	500	22780	50	1	10871660	3887	81.44	3.90	12	1.68	439.00	9158.00	84500	20240313	-57.69	22050	20241209	62.13	43150	-17.15	20250106	32000	11.72	20250203	84500	-57.69	20240313	22050	62.13	20241209	5.95	N	445090	500	54 억	63794	N	N	802	N	N
101	20250212	131236	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35700	-1050	5	-2.86	6086290050	166376	38.23	37200	37800	35600	47750	25750	36750	36580.62	0.59	-11568	40850	38800	37650	35600	34450	38225	35025	54	11000	500	22780	50	1	10871660	3881	81.32	3.90	12	1.53	439.00	9158.00	84500	20240313	-57.75	22050	20241209	61.90	43150	-17.27	20250106	32000	11.56	20250203	84500	-57.75	20240313	22050	61.90	20241209	5.95	N	445090	500	54 억	63794	N	N	802	N	N
102	20250212	121232	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35900	-850	5	-2.31	5273391600	143674	33.02	37200	37800	35850	47750	25750	36750	36703.58	0.59	-12214	40850	38800	37650	35600	34450	38225	35025	54	11000	500	22780	50	1	10871660	3903	81.78	3.92	12	1.32	439.00	9158.00	84500	20240313	-57.51	22050	20241209	62.81	43150	-16.80	20250106	32000	12.19	20250203	84500	-57.51	20240313	22050	62.81	20241209	5.95	N	445090	500	54 억	63794	N	N	802	N	N
103	20250212	111230	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36100	-650	5	-1.77	4623294550	125637	28.87	37200	37800	35900	47750	25750	36750	36799.18	0.59	-10956	40850	38800	37650	35600	34450	38225	35025	54	11000	500	22780	50	1	10871660	3925	82.23	3.94	12	1.16	439.00	9158.00	84500	20240313	-57.28	22050	20241209	63.72	43150	-16.34	20250106	32000	12.81	20250203	84500	-57.28	20240313	22050	63.72	20241209	5.95	N	445090	500	54 억	63794	N	N	802	N	N
104	20250212	101225	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36300	-450	5	-1.22	3619059750	97908	22.50	37200	37800	36050	47750	25750	36750	36965.86	0.59	-7983	40850	38800	37650	35600	34450	38225	35025	54	11000	500	22780	50	1	10871660	3946	82.69	3.96	12	0.90	439.00	9158.00	84500	20240313	-57.04	22050	20241209	64.63	43150	-15.87	20250106	32000	13.44	20250203	84500	-57.04	20240313	22050	64.63	20241209	5.95	N	445090	500	54 억	63794	N	N	802	N	N
105	20250212	091139	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37400	650	2	1.77	1298315300	34732	7.98	37200	37800	37000	47750	25750	36750	37397.70	0.59	224	40850	38800	37650	35600	34450	38225	35025	54	11000	500	22780	50	1	10871660	4066	85.19	4.08	12	0.32	439.00	9158.00	84500	20240313	-55.74	22050	20241209	69.61	43150	-13.33	20250106	32000	16.88	20250203	84500	-55.74	20240313	22050	69.61	20241209	5.95	N	445090	500	54 억	63794	N	N	802	N	N
106	20250211	161235	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36750	-800	5	-2.13	16474047750	430644	117.11	38850	39700	36500	48800	26300	37550	38257.59	0.57	1367	39616	38582	36966	35932	34316	39100	36450	54	11250	500	23280	50	1	10871660	3995	83.71	4.01	12	3.96	439.00	9158.00	84500	20240313	-56.51	22050	20241209	66.67	43150	-14.83	20250106	32000	14.84	20250203	84500	-56.51	20240313	22050	66.67	20241209	6.01	N	445090	500	54 억	62312	N	N	792	N	N
107	20250211	151237	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36900	-650	5	-1.73	15997294050	417684	113.59	38850	39700	36500	48800	26300	37550	38300.25	0.57	-705	39616	38582	36966	35932	34316	39100	36450	54	11250	500	23280	50	1	10871660	4012	84.05	4.03	12	3.84	439.00	9158.00	84500	20240313	-56.33	22050	20241209	67.35	43150	-14.48	20250106	32000	15.31	20250203	84500	-56.33	20240313	22050	67.35	20241209	6.01	N	445090	500	54 억	62312	N	N	304	N	N
108	20250211	141235	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37200	-350	5	-0.93	14252404300	370387	100.73	38850	39700	37050	48800	26300	37550	38480.12	0.57	-5858	39616	38582	36966	35932	34316	39100	36450	54	11250	500	23280	50	1	10871660	4044	84.74	4.06	12	3.41	439.00	9158.00	84500	20240313	-55.98	22050	20241209	68.71	43150	-13.79	20250106	32000	16.25	20250203	84500	-55.98	20240313	22050	68.71	20241209	6.01	N	445090	500	54 억	62312	N	N	304	N	N
109	20250211	131236	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37500	-50	5	-0.13	12855610450	333021	90.56	38850	39700	37500	48800	26300	37550	38603.45	0.57	-11558	39616	38582	36966	35932	34316	39100	36450	54	11250	500	23280	50	1	10871660	4077	85.42	4.09	12	3.06	439.00	9158.00	84500	20240313	-55.62	22050	20241209	70.07	43150	-13.09	20250106	32000	17.19	20250203	84500	-55.62	20240313	22050	70.07	20241209	6.01	N	445090	500	54 억	62312	N	N	304	N	N
110	20250211	121234	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37700	150	2	0.40	11647405600	301019	81.86	38850	39700	37650	48800	26300	37550	38693.80	0.57	-9783	39616	38582	36966	35932	34316	39100	36450	54	11250	500	23280	50	1	10871660	4099	85.88	4.12	12	2.77	439.00	9158.00	84500	20240313	-55.38	22050	20241209	70.98	43150	-12.63	20250106	32000	17.81	20250203	84500	-55.38	20240313	22050	70.98	20241209	6.01	N	445090	500	54 억	62312	N	N	304	N	N
111	20250211	111235	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38100	550	2	1.46	10759415400	277635	75.50	38850	39700	37800	48800	26300	37550	38754.44	0.57	-6916	39616	38582	36966	35932	34316	39100	36450	54	11250	500	23280	50	1	10871660	4142	86.79	4.16	12	2.55	439.00	9158.00	84500	20240313	-54.91	22050	20241209	72.79	43150	-11.70	20250106	32000	19.06	20250203	84500	-54.91	20240313	22050	72.79	20241209	6.01	N	445090	500	54 억	62312	N	N	304	N	N
112	20250211	101233	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38500	950	2	2.53	9156671950	235570	64.06	38850	39700	38050	48800	26300	37550	38871.08	0.57	-10155	39616	38582	36966	35932	34316	39100	36450	54	11250	500	23280	50	1	10871660	4186	87.70	4.20	12	2.17	439.00	9158.00	84500	20240313	-54.44	22050	20241209	74.60	43150	-10.78	20250106	32000	20.31	20250203	84500	-54.44	20240313	22050	74.60	20241209	6.01	N	445090	500	54 억	62312	N	N	304	N	N
113	20250211	091241	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	38550	1000	2	2.66	5155185050	132066	35.92	38850	39700	38350	48800	26300	37550	39036.52	0.57	-13374	39616	38582	36966	35932	34316	39100	36450	54	11250	500	23280	50	1	10871660	4191	87.81	4.21	12	1.21	439.00	9158.00	84500	20240313	-54.38	22050	20241209	74.83	43150	-10.66	20250106	32000	20.47	20250203	84500	-54.38	20240313	22050	74.83	20241209	6.01	N	445090	500	54 억	62312	N	N	304	N	N
114	20250210	161227	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37550	1150	2	3.16	13474193600	363637	87.78	35900	38000	35350	47300	25500	36400	37052.90	0.46	12785	38866	37632	36066	34832	33266	38250	35450	54	10900	500	22560	50	1	10871660	4082	85.54	4.10	12	3.34	439.00	9158.00	84500	20240313	-55.56	22050	20241209	70.29	43150	-12.98	20250106	32000	17.34	20250203	84500	-55.56	20240313	22050	70.29	20241209	5.76	N	445090	500	54 억	49975	N	N	304	N	N
115	20250210	151228	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37600	1200	2	3.30	12743513300	344183	83.08	35900	38000	35350	47300	25500	36400	37025.95	0.46	14451	38866	37632	36066	34832	33266	38250	35450	54	10900	500	22560	50	1	10871660	4088	85.65	4.11	12	3.17	439.00	9158.00	84500	20240313	-55.50	22050	20241209	70.52	43150	-12.86	20250106	32000	17.50	20250203	84500	-55.50	20240313	22050	70.52	20241209	5.76	N	445090	500	54 억	49975	N	N	197	N	N
116	20250210	141226	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36850	450	2	1.24	8044606750	218909	52.84	35900	37250	35350	47300	25500	36400	36749.12	0.46	3927	38866	37632	36066	34832	33266	38250	35450	54	10900	500	22560	50	1	10871660	4006	83.94	4.02	12	2.01	439.00	9158.00	84500	20240313	-56.39	22050	20241209	67.12	43150	-14.60	20250106	32000	15.16	20250203	84500	-56.39	20240313	22050	67.12	20241209	5.76	N	445090	500	54 억	49975	N	N	197	N	N
117	20250210	131230	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	37200	800	2	2.20	7081513450	192942	46.57	35900	37250	35350	47300	25500	36400	36703.29	0.46	2793	38866	37632	36066	34832	33266	38250	35450	54	10900	500	22560	50	1	10871660	4044	84.74	4.06	12	1.77	439.00	9158.00	84500	20240313	-55.98	22050	20241209	68.71	43150	-13.79	20250106	32000	16.25	20250203	84500	-55.98	20240313	22050	68.71	20241209	5.76	N	445090	500	54 억	49975	N	N	197	N	N
118	20250210	121223	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36800	400	2	1.10	5271408700	144083	34.78	35900	37150	35350	47300	25500	36400	36586.31	0.46	499	38866	37632	36066	34832	33266	38250	35450	54	10900	500	22560	50	1	10871660	4001	83.83	4.02	12	1.33	439.00	9158.00	84500	20240313	-56.45	22050	20241209	66.89	43150	-14.72	20250106	32000	15.00	20250203	84500	-56.45	20240313	22050	66.89	20241209	5.76	N	445090	500	54 억	49975	N	N	197	N	N
119	20250210	111218	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36800	400	2	1.10	4704440200	128687	31.06	35900	37150	35350	47300	25500	36400	36557.60	0.46	3213	38866	37632	36066	34832	33266	38250	35450	54	10900	500	22560	50	1	10871660	4001	83.83	4.02	12	1.18	439.00	9158.00	84500	20240313	-56.45	22050	20241209	66.89	43150	-14.72	20250106	32000	15.00	20250203	84500	-56.45	20240313	22050	66.89	20241209	5.76	N	445090	500	54 억	49975	N	N	197	N	N
120	20250210	101218	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36800	400	2	1.10	3778889200	103519	24.99	35900	37150	35350	47300	25500	36400	36504.61	0.46	-618	38866	37632	36066	34832	33266	38250	35450	54	10900	500	22560	50	1	10871660	4001	83.83	4.02	12	0.95	439.00	9158.00	84500	20240313	-56.45	22050	20241209	66.89	43150	-14.72	20250106	32000	15.00	20250203	84500	-56.45	20240313	22050	66.89	20241209	5.76	N	445090	500	54 억	49975	N	N	197	N	N
121	20250210	091217	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35950	-450	5	-1.24	882495250	24689	5.96	35900	36100	35350	47300	25500	36400	35736.27	0.46	2729	38866	37632	36066	34832	33266	38250	35450	54	10900	500	22560	50	1	10871660	3908	81.89	3.93	12	0.23	439.00	9158.00	84500	20240313	-57.46	22050	20241209	63.04	43150	-16.69	20250106	32000	12.34	20250203	84500	-57.46	20240313	22050	63.04	20241209	5.76	N	445090	500	54 억	49975	N	N	197	N	N
122	20250207	161204	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36400	1250	2	3.56	14766940450	408194	111.52	34700	37300	34500	45650	24650	35150	36176.24	0.56	-10662	37183	36166	35133	34116	33083	36675	34625	54	10500	500	21790	50	1	10871660	3957	82.92	3.97	12	3.75	439.00	9158.00	84500	20240313	-56.92	22050	20241209	65.08	43150	-15.64	20250106	32000	13.75	20250203	84500	-56.92	20240313	22050	65.08	20241209	5.80	N	445090	500	54 억	60753	N	N	197	N	N
123	20250207	151206	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36550	1400	2	3.98	14211537800	392953	107.36	34700	37300	34500	45650	24650	35150	36166.20	0.56	-10080	37183	36166	35133	34116	33083	36675	34625	54	10500	500	21790	50	1	10871660	3974	83.26	3.99	12	3.61	439.00	9158.00	84500	20240313	-56.75	22050	20241209	65.76	43150	-15.30	20250106	32000	14.22	20250203	84500	-56.75	20240313	22050	65.76	20241209	5.80	N	445090	500	54 억	60753	N	N	763	N	N
124	20250207	141206	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36250	1100	2	3.13	12250695350	339046	92.63	34700	37300	34500	45650	24650	35150	36133.07	0.56	-9272	37183	36166	35133	34116	33083	36675	34625	54	10500	500	21790	50	1	10871660	3941	82.57	3.96	12	3.12	439.00	9158.00	84500	20240313	-57.10	22050	20241209	64.40	43150	-15.99	20250106	32000	13.28	20250203	84500	-57.10	20240313	22050	64.40	20241209	5.80	N	445090	500	54 억	60753	N	N	763	N	N
125	20250207	131203	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36150	1000	2	2.84	11495072700	318124	86.91	34700	37300	34500	45650	24650	35150	36134.18	0.56	-6434	37183	36166	35133	34116	33083	36675	34625	54	10500	500	21790	50	1	10871660	3930	82.35	3.95	12	2.93	439.00	9158.00	84500	20240313	-57.22	22050	20241209	63.95	43150	-16.22	20250106	32000	12.97	20250203	84500	-57.22	20240313	22050	63.95	20241209	5.80	N	445090	500	54 억	60753	N	N	763	N	N
126	20250207	121202	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	36450	1300	2	3.70	8772955550	243704	66.58	34700	37300	34500	45650	24650	35150	35998.68	0.56	-9944	37183	36166	35133	34116	33083	36675	34625	54	10500	500	21790	50	1	10871660	3963	83.03	3.98	12	2.24	439.00	9158.00	84500	20240313	-56.86	22050	20241209	65.31	43150	-15.53	20250106	32000	13.91	20250203	84500	-56.86	20240313	22050	65.31	20241209	5.80	N	445090	500	54 억	60753	N	N	763	N	N
127	20250207	111159	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35850	700	2	1.99	2977369250	84939	23.21	34700	35850	34500	45650	24650	35150	35052.94	0.56	1690	37183	36166	35133	34116	33083	36675	34625	54	10500	500	21790	50	1	10871660	3897	81.66	3.91	12	0.78	439.00	9158.00	84500	20240313	-57.57	22050	20241209	62.59	43150	-16.92	20250106	32000	12.03	20250203	84500	-57.57	20240313	22050	62.59	20241209	5.80	N	445090	500	54 억	60753	N	N	763	N	N
128	20250207	101205	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35150	0	3	0.00	1931569800	55400	15.14	34700	35450	34500	45650	24650	35150	34865.48	0.56	-817	37183	36166	35133	34116	33083	36675	34625	54	10500	500	21790	50	1	10871660	3821	80.07	3.84	12	0.51	439.00	9158.00	84500	20240313	-58.40	22050	20241209	59.41	43150	-18.54	20250106	32000	9.84	20250203	84500	-58.40	20240313	22050	59.41	20241209	5.80	N	445090	500	54 억	60753	N	N	763	N	N
129	20250207	091212	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34900	-250	5	-0.71	753491750	21696	5.93	34700	35050	34500	45650	24650	35150	34728.01	0.56	-824	37183	36166	35133	34116	33083	36675	34625	54	10500	500	21790	50	1	10871660	3794	79.50	3.81	12	0.20	439.00	9158.00	84500	20240313	-58.70	22050	20241209	58.28	43150	-19.12	20250106	32000	9.06	20250203	84500	-58.70	20240313	22050	58.28	20241209	5.80	N	445090	500	54 억	60753	N	N	763	N	N
130	20250206	161133	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35150	1150	2	3.38	12767767500	362766	290.46	35000	36150	34100	44200	23800	34000	35195.73	0.66	-10967	34966	34482	34016	33532	33066	34475	33525	54	10200	500	21080	50	1	10871660	3821	80.07	3.84	12	3.34	439.00	9158.00	84500	20240313	-58.40	22050	20241209	59.41	43150	-18.54	20250106	32000	9.84	20250203	84500	-58.40	20240313	22050	59.41	20241209	5.85	N	445090	500	54 억	72002	N	N	763	N	N
131	20250206	151139	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	35300	1300	2	3.82	12162834450	345568	276.69	35000	36150	34100	44200	23800	34000	35196.65	0.66	-12638	34966	34482	34016	33532	33066	34475	33525	54	10200	500	21080	50	1	10871660	3838	80.41	3.85	12	3.18	439.00	9158.00	84500	20240313	-58.22	22050	20241209	60.09	43150	-18.19	20250106	32000	10.31	20250203	84500	-58.22	20240313	22050	60.09	20241209	5.85	N	445090	500	54 억	72002	N	N	455	N	N
132	20250206	141139	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34350	350	2	1.03	3882047200	112419	90.01	35000	35000	34100	44200	23800	34000	34531.95	0.66	-7779	34966	34482	34016	33532	33066	34475	33525	54	10200	500	21080	50	1	10871660	3734	78.25	3.75	12	1.03	439.00	9158.00	84500	20240313	-59.35	22050	20241209	55.78	43150	-20.39	20250106	32000	7.34	20250203	84500	-59.35	20240313	22050	55.78	20241209	5.85	N	445090	500	54 억	72002	N	N	455	N	N
133	20250206	131135	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34400	400	2	1.18	3416349250	98821	79.12	35000	35000	34100	44200	23800	34000	34571.09	0.66	-10756	34966	34482	34016	33532	33066	34475	33525	54	10200	500	21080	50	1	10871660	3740	78.36	3.76	12	0.91	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	43150	-20.28	20250106	32000	7.50	20250203	84500	-59.29	20240313	22050	56.01	20241209	5.85	N	445090	500	54 억	72002	N	N	455	N	N
134	20250206	121132	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34400	400	2	1.18	2811469300	81162	64.99	35000	35000	34300	44200	23800	34000	34640.22	0.66	-10776	34966	34482	34016	33532	33066	34475	33525	54	10200	500	21080	50	1	10871660	3740	78.36	3.76	12	0.75	439.00	9158.00	84500	20240313	-59.29	22050	20241209	56.01	43150	-20.28	20250106	32000	7.50	20250203	84500	-59.29	20240313	22050	56.01	20241209	5.85	N	445090	500	54 억	72002	N	N	455	N	N
135	20250206	111128	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34350	350	2	1.03	2426737850	70003	56.05	35000	35000	34350	44200	23800	34000	34666.20	0.66	-10742	34966	34482	34016	33532	33066	34475	33525	54	10200	500	21080	50	1	10871660	3734	78.25	3.75	12	0.64	439.00	9158.00	84500	20240313	-59.35	22050	20241209	55.78	43150	-20.39	20250106	32000	7.34	20250203	84500	-59.35	20240313	22050	55.78	20241209	5.85	N	445090	500	54 억	72002	N	N	455	N	N
136	20250206	101127	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34600	600	2	1.76	1989810950	57317	45.89	35000	35000	34350	44200	23800	34000	34715.89	0.66	-9100	34966	34482	34016	33532	33066	34475	33525	54	10200	500	21080	50	1	10871660	3762	78.82	3.78	12	0.53	439.00	9158.00	84500	20240313	-59.05	22050	20241209	56.92	43150	-19.81	20250106	32000	8.12	20250203	84500	-59.05	20240313	22050	56.92	20241209	5.85	N	445090	500	54 억	72002	N	N	455	N	N
137	20250206	091140	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34600	600	2	1.76	860196100	24714	19.79	35000	35000	34550	44200	23800	34000	34806.02	0.66	-5107	34966	34482	34016	33532	33066	34475	33525	54	10200	500	21080	50	1	10871660	3762	78.82	3.78	12	0.23	439.00	9158.00	84500	20240313	-59.05	22050	20241209	56.92	43150	-19.81	20250106	32000	8.12	20250203	84500	-59.05	20240313	22050	56.92	20241209	5.85	N	445090	500	54 억	72002	N	N	455	N	N
138	20250205	161122	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34000	650	2	1.95	4174859550	122846	63.70	34000	34500	33550	43350	23350	33350	33986.62	0.67	-229	34850	34100	33450	32700	32050	34475	33075	54	10000	500	20670	50	1	10871660	3696	77.45	3.71	12	1.13	439.00	9158.00	84500	20240313	-59.76	22050	20241209	54.20	43150	-21.21	20250106	32000	6.25	20250203	84500	-59.76	20240313	22050	54.20	20241209	5.96	N	445090	500	54 억	72631	N	N	455	N	N
139	20250205	151126	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33950	600	2	1.80	3962995100	116612	60.47	34000	34500	33550	43350	23350	33350	33986.71	0.67	-1505	34850	34100	33450	32700	32050	34475	33075	54	10000	500	20670	50	1	10871660	3691	77.33	3.71	12	1.07	439.00	9158.00	84500	20240313	-59.82	22050	20241209	53.97	43150	-21.32	20250106	32000	6.09	20250203	84500	-59.82	20240313	22050	53.97	20241209	5.96	N	445090	500	54 억	72631	N	N	202	N	N
140	20250205	141125	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33600	250	2	0.75	3424604600	100723	52.23	34000	34500	33550	43350	23350	33350	34002.91	0.67	-7073	34850	34100	33450	32700	32050	34475	33075	54	10000	500	20670	50	1	10871660	3653	76.54	3.67	12	0.93	439.00	9158.00	84500	20240313	-60.24	22050	20241209	52.38	43150	-22.13	20250106	32000	5.00	20250203	84500	-60.24	20240313	22050	52.38	20241209	5.96	N	445090	500	54 억	72631	N	N	202	N	N
141	20250205	131123	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33850	500	2	1.50	3043111150	89426	46.37	34000	34500	33750	43350	23350	33350	34032.54	0.67	-5487	34850	34100	33450	32700	32050	34475	33075	54	10000	500	20670	50	1	10871660	3680	77.11	3.70	12	0.82	439.00	9158.00	84500	20240313	-59.94	22050	20241209	53.51	43150	-21.55	20250106	32000	5.78	20250203	84500	-59.94	20240313	22050	53.51	20241209	5.96	N	445090	500	54 억	72631	N	N	202	N	N
142	20250205	121127	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34150	800	2	2.40	2760384000	81101	42.05	34000	34500	33750	43350	23350	33350	34039.90	0.67	-3680	34850	34100	33450	32700	32050	34475	33075	54	10000	500	20670	50	1	10871660	3713	77.79	3.73	12	0.75	439.00	9158.00	84500	20240313	-59.59	22050	20241209	54.88	43150	-20.86	20250106	32000	6.72	20250203	84500	-59.59	20240313	22050	54.88	20241209	5.96	N	445090	500	54 억	72631	N	N	202	N	N
143	20250205	111121	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34000	650	2	1.95	2192047250	64386	33.39	34000	34500	33750	43350	23350	33350	34049.90	0.67	-10108	34850	34100	33450	32700	32050	34475	33075	54	10000	500	20670	50	1	10871660	3696	77.45	3.71	12	0.59	439.00	9158.00	84500	20240313	-59.76	22050	20241209	54.20	43150	-21.21	20250106	32000	6.25	20250203	84500	-59.76	20240313	22050	54.20	20241209	5.96	N	445090	500	54 억	72631	N	N	202	N	N
144	20250205	101130	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33950	600	2	1.80	1651847400	48466	25.13	34000	34500	33800	43350	23350	33350	34088.91	0.67	-10985	34850	34100	33450	32700	32050	34475	33075	54	10000	500	20670	50	1	10871660	3691	77.33	3.71	12	0.45	439.00	9158.00	84500	20240313	-59.82	22050	20241209	53.97	43150	-21.32	20250106	32000	6.09	20250203	84500	-59.82	20240313	22050	53.97	20241209	5.96	N	445090	500	54 억	72631	N	N	202	N	N
145	20250205	091142	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	34100	750	2	2.25	847506050	24847	12.88	34000	34500	33800	43350	23350	33350	34121.85	0.67	-6259	34850	34100	33450	32700	32050	34475	33075	54	10000	500	20670	50	1	10871660	3707	77.68	3.72	12	0.23	439.00	9158.00	84500	20240313	-59.64	22050	20241209	54.65	43150	-20.97	20250106	32000	6.56	20250203	84500	-59.64	20240313	22050	54.65	20241209	5.96	N	445090	500	54 억	72631	N	N	202	N	N
146	20250204	161059	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33350	800	2	2.46	6334934600	189159	65.29	32850	34200	32800	42300	22800	32550	33491.27	0.55	13466	36316	34432	33216	31332	30116	33825	30725	54	9750	500	20180	50	1	10871660	3626	75.97	3.64	12	1.74	439.00	9158.00	84500	20240313	-60.53	22050	20241209	51.25	43150	-22.71	20250106	32000	4.22	20250203	84500	-60.53	20240313	22050	51.25	20241209	5.97	N	445090	500	54 억	59293	N	N	201	N	N
147	20250204	151112	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33100	550	2	1.69	6145087850	183462	63.32	32850	34200	32800	42300	22800	32550	33495.15	0.55	13755	36316	34432	33216	31332	30116	33825	30725	54	9750	500	20180	50	1	10871660	3599	75.40	3.61	12	1.69	439.00	9158.00	84500	20240313	-60.83	22050	20241209	50.11	43150	-23.29	20250106	32000	3.44	20250203	84500	-60.83	20240313	22050	50.11	20241209	5.97	N	445090	500	54 억	59293	N	N	1633	N	N
148	20250204	141111	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33450	900	2	2.76	5034420700	150115	51.81	32850	34200	32800	42300	22800	32550	33537.09	0.55	5985	36316	34432	33216	31332	30116	33825	30725	54	9750	500	20180	50	1	10871660	3637	76.20	3.65	12	1.38	439.00	9158.00	84500	20240313	-60.41	22050	20241209	51.70	43150	-22.48	20250106	32000	4.53	20250203	84500	-60.41	20240313	22050	51.70	20241209	5.97	N	445090	500	54 억	59293	N	N	1633	N	N
149	20250204	131115	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33700	1150	2	3.53	4502811200	134268	46.34	32850	34200	32800	42300	22800	32550	33536.00	0.55	4695	36316	34432	33216	31332	30116	33825	30725	54	9750	500	20180	50	1	10871660	3664	76.77	3.68	12	1.24	439.00	9158.00	84500	20240313	-60.12	22050	20241209	52.83	43150	-21.90	20250106	32000	5.31	20250203	84500	-60.12	20240313	22050	52.83	20241209	5.97	N	445090	500	54 억	59293	N	N	1633	N	N
150	20250204	121127	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33800	1250	2	3.84	4263478150	127159	43.89	32850	34200	32800	42300	22800	32550	33528.72	0.55	3597	36316	34432	33216	31332	30116	33825	30725	54	9750	500	20180	50	1	10871660	3675	76.99	3.69	12	1.17	439.00	9158.00	84500	20240313	-60.00	22050	20241209	53.29	43150	-21.67	20250106	32000	5.62	20250203	84500	-60.00	20240313	22050	53.29	20241209	5.97	N	445090	500	54 억	59293	N	N	1633	N	N
151	20250204	111106	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33800	1250	2	3.84	3963229450	118274	40.82	32850	34200	32800	42300	22800	32550	33508.88	0.55	2966	36316	34432	33216	31332	30116	33825	30725	54	9750	500	20180	50	1	10871660	3675	76.99	3.69	12	1.09	439.00	9158.00	84500	20240313	-60.00	22050	20241209	53.29	43150	-21.67	20250106	32000	5.62	20250203	84500	-60.00	20240313	22050	53.29	20241209	5.97	N	445090	500	54 억	59293	N	N	1633	N	N
152	20250204	101112	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33850	1300	2	3.99	3281692200	98133	33.87	32850	34200	32800	42300	22800	32550	33441.27	0.55	-1461	36316	34432	33216	31332	30116	33825	30725	54	9750	500	20180	50	1	10871660	3680	77.11	3.70	12	0.90	439.00	9158.00	84500	20240313	-59.94	22050	20241209	53.51	43150	-21.55	20250106	32000	5.78	20250203	84500	-59.94	20240313	22050	53.51	20241209	5.97	N	445090	500	54 억	59293	N	N	1633	N	N
153	20250204	091109	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	33050	500	2	1.54	1115002950	33695	11.63	32850	33600	32800	42300	22800	32550	33091.05	0.55	-6718	36316	34432	33216	31332	30116	33825	30725	54	9750	500	20180	50	1	10871660	3593	75.28	3.61	12	0.31	439.00	9158.00	84500	20240313	-60.89	22050	20241209	49.89	43150	-23.41	20250106	32000	3.28	20250203	84500	-60.89	20240313	22050	49.89	20241209	5.97	N	445090	500	54 억	59293	N	N	1633	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History