KissMeData/050890/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

66 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	160546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7070	-170	5	-2.35	7611106280	1072072	122.17	7170	7270	7020	9410	5070	7240	7099.50	5.42	124982	7473	7356	7253	7136	7033	7350	7130	306	2170	500	5500	10	1	61095231	4319	10.58	1.57	12	1.75	668.00	4492.00	8600	20250124	-17.79	4035	20240909	75.22	8600	-17.79	20250124	5730	23.39	20250114	8600	-17.79	20250124	4035	75.22	20240909	8.04	N	050890	500	306 억	3312887	N	N	107	N	N
3	20250228	150549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7050	-190	5	-2.62	7070448880	995415	113.44	7170	7270	7020	9410	5070	7240	7103.01	5.42	87848	7473	7356	7253	7136	7033	7350	7130	306	2170	500	5500	10	1	61095231	4307	10.55	1.57	12	1.63	668.00	4492.00	8600	20250124	-18.02	4035	20240909	74.72	8600	-18.02	20250124	5730	23.04	20250114	8600	-18.02	20250124	4035	74.72	20240909	8.04	N	050890	500	306 억	3312887	N	N	123	N	N
4	20250228	140550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7060	-180	5	-2.49	6344471010	892459	101.70	7170	7270	7020	9410	5070	7240	7108.97	5.42	38241	7473	7356	7253	7136	7033	7350	7130	306	2170	500	5500	10	1	61095231	4313	10.57	1.57	12	1.46	668.00	4492.00	8600	20250124	-17.91	4035	20240909	74.97	8600	-17.91	20250124	5730	23.21	20250114	8600	-17.91	20250124	4035	74.97	20240909	8.04	N	050890	500	306 억	3312887	N	N	123	N	N
5	20250228	130548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7020	-220	5	-3.04	5616940870	789692	89.99	7170	7270	7020	9410	5070	7240	7112.82	5.42	30172	7473	7356	7253	7136	7033	7350	7130	306	2170	500	5500	10	1	61095231	4289	10.51	1.56	12	1.29	668.00	4492.00	8600	20250124	-18.37	4035	20240909	73.98	8600	-18.37	20250124	5730	22.51	20250114	8600	-18.37	20250124	4035	73.98	20240909	8.04	N	050890	500	306 억	3312887	N	N	123	N	N
6	20250228	120545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7060	-180	5	-2.49	4774713480	669945	76.35	7170	7270	7030	9410	5070	7240	7127.01	5.42	5548	7473	7356	7253	7136	7033	7350	7130	306	2170	500	5500	10	1	61095231	4313	10.57	1.57	12	1.10	668.00	4492.00	8600	20250124	-17.91	4035	20240909	74.97	8600	-17.91	20250124	5730	23.21	20250114	8600	-17.91	20250124	4035	74.97	20240909	8.04	N	050890	500	306 억	3312887	N	N	123	N	N
7	20250228	110545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7110	-130	5	-1.80	3506532430	490423	55.89	7170	7270	7050	9410	5070	7240	7150.01	5.42	-10649	7473	7356	7253	7136	7033	7350	7130	306	2170	500	5500	10	1	61095231	4344	10.64	1.58	12	0.80	668.00	4492.00	8600	20250124	-17.33	4035	20240909	76.21	8600	-17.33	20250124	5730	24.08	20250114	8600	-17.33	20250124	4035	76.21	20240909	8.04	N	050890	500	306 억	3312887	N	N	123	N	N
8	20250228	100544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7120	-120	5	-1.66	2556894470	356707	40.65	7170	7270	7080	9410	5070	7240	7168.04	5.42	-46645	7473	7356	7253	7136	7033	7350	7130	306	2170	500	5500	10	1	61095231	4350	10.66	1.59	12	0.58	668.00	4492.00	8600	20250124	-17.21	4035	20240909	76.46	8600	-17.21	20250124	5730	24.26	20250114	8600	-17.21	20250124	4035	76.46	20240909	8.04	N	050890	500	306 억	3312887	N	N	123	N	N
9	20250228	090548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7250	10	2	0.14	672910470	93310	10.63	7170	7270	7170	9410	5070	7240	7211.54	5.42	27252	7473	7356	7253	7136	7033	7350	7130	306	2170	500	5500	10	1	61095231	4429	10.85	1.61	12	0.15	668.00	4492.00	8600	20250124	-15.70	4035	20240909	79.68	8600	-15.70	20250124	5730	26.53	20250114	8600	-15.70	20250124	4035	79.68	20240909	8.04	N	050890	500	306 억	3312887	N	N	123	N	N
10	20250227	160542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7240	20	2	0.28	6185248480	855370	84.57	7240	7370	7150	9380	5060	7220	7231.07	5.25	103042	7573	7396	7283	7106	6993	7340	7050	306	2160	500	5480	10	1	61095231	4423	10.84	1.61	12	1.40	668.00	4492.00	8600	20250124	-15.81	4035	20240909	79.43	8600	-15.81	20250124	5730	26.35	20250114	8600	-15.81	20250124	4035	79.43	20240909	8.00	N	050890	500	306 억	3205645	N	N	123	N	N
11	20250227	150540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7220	0	3	0.00	5468281380	755891	74.73	7240	7370	7150	9380	5060	7220	7234.25	5.25	90688	7573	7396	7283	7106	6993	7340	7050	306	2160	500	5480	10	1	61095231	4411	10.81	1.61	12	1.24	668.00	4492.00	8600	20250124	-16.05	4035	20240909	78.93	8600	-16.05	20250124	5730	26.00	20250114	8600	-16.05	20250124	4035	78.93	20240909	8.00	N	050890	500	306 억	3205645	N	N	46	N	N
12	20250227	140542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7230	10	2	0.14	4770323010	659108	65.16	7240	7370	7150	9380	5060	7220	7237.58	5.25	73729	7573	7396	7283	7106	6993	7340	7050	306	2160	500	5480	10	1	61095231	4417	10.82	1.61	12	1.08	668.00	4492.00	8600	20250124	-15.93	4035	20240909	79.18	8600	-15.93	20250124	5730	26.18	20250114	8600	-15.93	20250124	4035	79.18	20240909	8.00	N	050890	500	306 억	3205645	N	N	46	N	N
13	20250227	130541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7170	-50	5	-0.69	3693242250	509095	50.33	7240	7370	7160	9380	5060	7220	7254.63	5.25	22395	7573	7396	7283	7106	6993	7340	7050	306	2160	500	5480	10	1	61095231	4381	10.73	1.60	12	0.83	668.00	4492.00	8600	20250124	-16.63	4035	20240909	77.70	8600	-16.63	20250124	5730	25.13	20250114	8600	-16.63	20250124	4035	77.70	20240909	8.00	N	050890	500	306 억	3205645	N	N	46	N	N
14	20250227	120540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7230	10	2	0.14	2914078990	400787	39.62	7240	7370	7210	9380	5060	7220	7271.08	5.25	28571	7573	7396	7283	7106	6993	7340	7050	306	2160	500	5480	10	1	61095231	4417	10.82	1.61	12	0.66	668.00	4492.00	8600	20250124	-15.93	4035	20240909	79.18	8600	-15.93	20250124	5730	26.18	20250114	8600	-15.93	20250124	4035	79.18	20240909	8.00	N	050890	500	306 억	3205645	N	N	46	N	N
15	20250227	110545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7250	30	2	0.42	2431419100	334046	33.03	7240	7370	7220	9380	5060	7220	7278.96	5.25	23162	7573	7396	7283	7106	6993	7340	7050	306	2160	500	5480	10	1	61095231	4429	10.85	1.61	12	0.55	668.00	4492.00	8600	20250124	-15.70	4035	20240909	79.68	8600	-15.70	20250124	5730	26.53	20250114	8600	-15.70	20250124	4035	79.68	20240909	8.00	N	050890	500	306 억	3205645	N	N	46	N	N
16	20250227	100559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7240	20	2	0.28	2008354330	275775	27.26	7240	7370	7220	9380	5060	7220	7282.92	5.25	7947	7573	7396	7283	7106	6993	7340	7050	306	2160	500	5480	10	1	61095231	4423	10.84	1.61	12	0.45	668.00	4492.00	8600	20250124	-15.81	4035	20240909	79.43	8600	-15.81	20250124	5730	26.35	20250114	8600	-15.81	20250124	4035	79.43	20240909	8.00	N	050890	500	306 억	3205645	N	N	46	N	N
17	20250227	090559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7250	30	2	0.42	283924680	39245	3.88	7240	7260	7220	9380	5060	7220	7235.25	5.25	-10177	7573	7396	7283	7106	6993	7340	7050	306	2160	500	5480	10	1	61095231	4429	10.85	1.61	12	0.06	668.00	4492.00	8600	20250124	-15.70	4035	20240909	79.68	8600	-15.70	20250124	5730	26.53	20250114	8600	-15.70	20250124	4035	79.68	20240909	8.00	N	050890	500	306 억	3205645	N	N	46	N	N
18	20250226	160541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7220	-40	5	-0.55	7209669770	991789	124.94	7230	7460	7170	9430	5090	7260	7269.40	5.19	39728	7506	7382	7276	7152	7046	7330	7100	306	2170	500	5510	10	1	61095231	4411	10.81	1.61	12	1.62	668.00	4492.00	8600	20250124	-16.05	4035	20240909	78.93	8600	-16.05	20250124	5730	26.00	20250114	8600	-16.05	20250124	4035	78.93	20240909	8.04	N	050890	500	306 억	3168784	N	N	46	N	N
19	20250226	150543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7200	-60	5	-0.83	6817314160	937469	118.09	7230	7460	7170	9430	5090	7260	7272.04	5.19	47236	7506	7382	7276	7152	7046	7330	7100	306	2170	500	5510	10	1	61095231	4399	10.78	1.60	12	1.53	668.00	4492.00	8600	20250124	-16.28	4035	20240909	78.44	8600	-16.28	20250124	5730	25.65	20250114	8600	-16.28	20250124	4035	78.44	20240909	8.04	N	050890	500	306 억	3168784	N	N	1	N	N
20	20250226	140543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7210	-50	5	-0.69	5525874190	758024	95.49	7230	7460	7190	9430	5090	7260	7289.85	5.19	50097	7506	7382	7276	7152	7046	7330	7100	306	2170	500	5510	10	1	61095231	4405	10.79	1.61	12	1.24	668.00	4492.00	8600	20250124	-16.16	4035	20240909	78.69	8600	-16.16	20250124	5730	25.83	20250114	8600	-16.16	20250124	4035	78.69	20240909	8.04	N	050890	500	306 억	3168784	N	N	1	N	N
21	20250226	130541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7250	-10	5	-0.14	5133631080	703688	88.64	7230	7460	7190	9430	5090	7260	7295.33	5.19	51531	7506	7382	7276	7152	7046	7330	7100	306	2170	500	5510	10	1	61095231	4429	10.85	1.61	12	1.15	668.00	4492.00	8600	20250124	-15.70	4035	20240909	79.68	8600	-15.70	20250124	5730	26.53	20250114	8600	-15.70	20250124	4035	79.68	20240909	8.04	N	050890	500	306 억	3168784	N	N	1	N	N
22	20250226	120542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7260	0	3	0.00	4435624620	607140	76.48	7230	7460	7190	9430	5090	7260	7305.78	5.19	52114	7506	7382	7276	7152	7046	7330	7100	306	2170	500	5510	10	1	61095231	4436	10.87	1.62	12	0.99	668.00	4492.00	8600	20250124	-15.58	4035	20240909	79.93	8600	-15.58	20250124	5730	26.70	20250114	8600	-15.58	20250124	4035	79.93	20240909	8.04	N	050890	500	306 억	3168784	N	N	1	N	N
23	20250226	110541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7300	40	2	0.55	3698817260	505790	63.71	7230	7460	7190	9430	5090	7260	7312.97	5.19	43307	7506	7382	7276	7152	7046	7330	7100	306	2170	500	5510	10	1	61095231	4460	10.93	1.63	12	0.83	668.00	4492.00	8600	20250124	-15.12	4035	20240909	80.92	8600	-15.12	20250124	5730	27.40	20250114	8600	-15.12	20250124	4035	80.92	20240909	8.04	N	050890	500	306 억	3168784	N	N	1	N	N
24	20250226	100540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7410	150	2	2.07	2748470490	376341	47.41	7230	7460	7190	9430	5090	7260	7303.16	5.19	62438	7506	7382	7276	7152	7046	7330	7100	306	2170	500	5510	10	1	61095231	4527	11.09	1.65	12	0.62	668.00	4492.00	8600	20250124	-13.84	4035	20240909	83.64	8600	-13.84	20250124	5730	29.32	20250114	8600	-13.84	20250124	4035	83.64	20240909	8.04	N	050890	500	306 억	3168784	N	N	1	N	N
25	20250226	090545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7210	-50	5	-0.69	394155790	54665	6.89	7230	7250	7190	9430	5090	7260	7210.24	5.19	-14529	7506	7382	7276	7152	7046	7330	7100	306	2170	500	5510	10	1	61095231	4405	10.79	1.61	12	0.09	668.00	4492.00	8600	20250124	-16.16	4035	20240909	78.69	8600	-16.16	20250124	5730	25.83	20250114	8600	-16.16	20250124	4035	78.69	20240909	8.04	N	050890	500	306 억	3168784	N	N	1	N	N
26	20250225	160537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7260	-80	5	-1.09	5683012490	780328	88.91	7330	7400	7170	9540	5140	7340	7282.89	5.28	-58349	7506	7422	7316	7232	7126	7465	7275	306	2200	500	5570	10	1	61095231	4436	10.87	1.62	12	1.28	668.00	4492.00	8600	20250124	-15.58	4035	20240909	79.93	8600	-15.58	20250124	5730	26.70	20250114	8600	-15.58	20250124	4035	79.93	20240909	8.11	N	050890	500	306 억	3227917	N	N	1	N	N
27	20250225	150539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7230	-110	5	-1.50	5179822900	711116	81.02	7330	7400	7170	9540	5140	7340	7284.06	5.28	-55025	7506	7422	7316	7232	7126	7465	7275	306	2200	500	5570	10	1	61095231	4417	10.82	1.61	12	1.16	668.00	4492.00	8600	20250124	-15.93	4035	20240909	79.18	8600	-15.93	20250124	5730	26.18	20250114	8600	-15.93	20250124	4035	79.18	20240909	8.11	N	050890	500	306 억	3227917	N	N	127	N	N
28	20250225	140538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7290	-50	5	-0.68	4388074740	602030	68.59	7330	7400	7170	9540	5140	7340	7288.78	5.28	-82212	7506	7422	7316	7232	7126	7465	7275	306	2200	500	5570	10	1	61095231	4454	10.91	1.62	12	0.99	668.00	4492.00	8600	20250124	-15.23	4035	20240909	80.67	8600	-15.23	20250124	5730	27.23	20250114	8600	-15.23	20250124	4035	80.67	20240909	8.11	N	050890	500	306 억	3227917	N	N	127	N	N
29	20250225	130539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7280	-60	5	-0.82	4080982760	559925	63.80	7330	7400	7170	9540	5140	7340	7288.43	5.28	-87028	7506	7422	7316	7232	7126	7465	7275	306	2200	500	5570	10	1	61095231	4448	10.90	1.62	12	0.92	668.00	4492.00	8600	20250124	-15.35	4035	20240909	80.42	8600	-15.35	20250124	5730	27.05	20250114	8600	-15.35	20250124	4035	80.42	20240909	8.11	N	050890	500	306 억	3227917	N	N	127	N	N
30	20250225	120536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7300	-40	5	-0.54	3535504910	485002	55.26	7330	7400	7170	9540	5140	7340	7289.65	5.28	-95162	7506	7422	7316	7232	7126	7465	7275	306	2200	500	5570	10	1	61095231	4460	10.93	1.63	12	0.79	668.00	4492.00	8600	20250124	-15.12	4035	20240909	80.92	8600	-15.12	20250124	5730	27.40	20250114	8600	-15.12	20250124	4035	80.92	20240909	8.11	N	050890	500	306 억	3227917	N	N	127	N	N
31	20250225	110537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7350	10	2	0.14	3082374750	423058	48.20	7330	7400	7170	9540	5140	7340	7285.92	5.28	-77571	7506	7422	7316	7232	7126	7465	7275	306	2200	500	5570	10	1	61095231	4490	11.00	1.64	12	0.69	668.00	4492.00	8600	20250124	-14.53	4035	20240909	82.16	8600	-14.53	20250124	5730	28.27	20250114	8600	-14.53	20250124	4035	82.16	20240909	8.11	N	050890	500	306 억	3227917	N	N	127	N	N
32	20250225	100536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7310	-30	5	-0.41	2460924890	338385	38.56	7330	7400	7170	9540	5140	7340	7272.53	5.28	-64825	7506	7422	7316	7232	7126	7465	7275	306	2200	500	5570	10	1	61095231	4466	10.94	1.63	12	0.55	668.00	4492.00	8600	20250124	-15.00	4035	20240909	81.16	8600	-15.00	20250124	5730	27.57	20250114	8600	-15.00	20250124	4035	81.16	20240909	8.11	N	050890	500	306 억	3227917	N	N	127	N	N
33	20250225	090540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7240	-100	5	-1.36	556796210	76739	8.74	7330	7330	7210	9540	5140	7340	7255.54	5.28	-31691	7506	7422	7316	7232	7126	7465	7275	306	2200	500	5570	10	1	61095231	4423	10.84	1.61	12	0.13	668.00	4492.00	8600	20250124	-15.81	4035	20240909	79.43	8600	-15.81	20250124	5730	26.35	20250114	8600	-15.81	20250124	4035	79.43	20240909	8.11	N	050890	500	306 억	3227917	N	N	127	N	N
34	20250224	160534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7340	-80	5	-1.08	6316264610	867351	49.44	7210	7400	7210	9640	5200	7420	7282.01	5.17	47880	7753	7586	7353	7186	6953	7670	7270	306	2220	500	5630	10	1	61095231	4484	10.99	1.63	12	1.42	668.00	4492.00	8600	20250124	-14.65	4035	20240909	81.91	8600	-14.65	20250124	5730	28.10	20250114	8600	-14.65	20250124	4035	81.91	20240909	8.24	N	050890	500	306 억	3160033	N	N	127	N	N
35	20250224	150534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7260	-160	5	-2.16	5555074920	763055	43.50	7210	7400	7210	9640	5200	7420	7279.92	5.17	30839	7753	7586	7353	7186	6953	7670	7270	306	2220	500	5630	10	1	61095231	4436	10.87	1.62	12	1.25	668.00	4492.00	8600	20250124	-15.58	4035	20240909	79.93	8600	-15.58	20250124	5730	26.70	20250114	8600	-15.58	20250124	4035	79.93	20240909	8.24	N	050890	500	306 억	3160033	N	N	116	N	N
36	20250224	140533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7280	-140	5	-1.89	5037751720	691945	39.44	7210	7400	7210	9640	5200	7420	7280.43	5.17	26296	7753	7586	7353	7186	6953	7670	7270	306	2220	500	5630	10	1	61095231	4448	10.90	1.62	12	1.13	668.00	4492.00	8600	20250124	-15.35	4035	20240909	80.42	8600	-15.35	20250124	5730	27.05	20250114	8600	-15.35	20250124	4035	80.42	20240909	8.24	N	050890	500	306 억	3160033	N	N	116	N	N
37	20250224	130534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7260	-160	5	-2.16	4406657710	605336	34.51	7210	7400	7210	9640	5200	7420	7279.53	5.17	40524	7753	7586	7353	7186	6953	7670	7270	306	2220	500	5630	10	1	61095231	4436	10.87	1.62	12	0.99	668.00	4492.00	8600	20250124	-15.58	4035	20240909	79.93	8600	-15.58	20250124	5730	26.70	20250114	8600	-15.58	20250124	4035	79.93	20240909	8.24	N	050890	500	306 억	3160033	N	N	116	N	N
38	20250224	120532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7280	-140	5	-1.89	3925905310	539206	30.74	7210	7400	7210	9640	5200	7420	7280.72	5.17	48208	7753	7586	7353	7186	6953	7670	7270	306	2220	500	5630	10	1	61095231	4448	10.90	1.62	12	0.88	668.00	4492.00	8600	20250124	-15.35	4035	20240909	80.42	8600	-15.35	20250124	5730	27.05	20250114	8600	-15.35	20250124	4035	80.42	20240909	8.24	N	050890	500	306 억	3160033	N	N	116	N	N
39	20250224	110531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7280	-140	5	-1.89	3318852130	455804	25.98	7210	7400	7210	9640	5200	7420	7281.10	5.17	37459	7753	7586	7353	7186	6953	7670	7270	306	2220	500	5630	10	1	61095231	4448	10.90	1.62	12	0.75	668.00	4492.00	8600	20250124	-15.35	4035	20240909	80.42	8600	-15.35	20250124	5730	27.05	20250114	8600	-15.35	20250124	4035	80.42	20240909	8.24	N	050890	500	306 억	3160033	N	N	116	N	N
40	20250224	100530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7280	-140	5	-1.89	2694274020	370108	21.10	7210	7400	7210	9640	5200	7420	7279.43	5.17	21576	7753	7586	7353	7186	6953	7670	7270	306	2220	500	5630	10	1	61095231	4448	10.90	1.62	12	0.61	668.00	4492.00	8600	20250124	-15.35	4035	20240909	80.42	8600	-15.35	20250124	5730	27.05	20250114	8600	-15.35	20250124	4035	80.42	20240909	8.24	N	050890	500	306 억	3160033	N	N	116	N	N
41	20250224	090535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7340	-80	5	-1.08	923527490	127135	7.25	7210	7400	7210	9640	5200	7420	7263.29	5.17	23121	7753	7586	7353	7186	6953	7670	7270	306	2220	500	5630	10	1	61095231	4484	10.99	1.63	12	0.21	668.00	4492.00	8600	20250124	-14.65	4035	20240909	81.91	8600	-14.65	20250124	5730	28.10	20250114	8600	-14.65	20250124	4035	81.91	20240909	8.24	N	050890	500	306 억	3160033	N	N	116	N	N
42	20250221	160530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7420	290	2	4.07	12625895300	1719907	52.54	7120	7520	7120	9260	5000	7130	7341.03	4.72	277831	8016	7572	7336	6892	6656	7455	6775	306	2130	500	5410	10	1	61095231	4533	11.11	1.65	12	2.82	668.00	4492.00	8600	20250124	-13.72	4035	20240909	83.89	8600	-13.72	20250124	5730	29.49	20250114	8600	-13.72	20250124	4035	83.89	20240909	8.38	N	050890	500	306 억	2882159	N	N	116	N	N
43	20250221	150533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7450	320	2	4.49	11786251630	1606962	49.09	7120	7520	7120	9260	5000	7130	7334.75	4.72	244314	8016	7572	7336	6892	6656	7455	6775	306	2130	500	5410	10	1	61095231	4552	11.15	1.66	12	2.63	668.00	4492.00	8600	20250124	-13.37	4035	20240909	84.63	8600	-13.37	20250124	5730	30.02	20250114	8600	-13.37	20250124	4035	84.63	20240909	8.38	N	050890	500	306 억	2882159	N	N	323	N	N
44	20250221	140532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7410	280	2	3.93	8873550900	1216713	37.17	7120	7460	7120	9260	5000	7130	7293.33	4.72	118460	8016	7572	7336	6892	6656	7455	6775	306	2130	500	5410	10	1	61095231	4527	11.09	1.65	12	1.99	668.00	4492.00	8600	20250124	-13.84	4035	20240909	83.64	8600	-13.84	20250124	5730	29.32	20250114	8600	-13.84	20250124	4035	83.64	20240909	8.38	N	050890	500	306 억	2882159	N	N	323	N	N
45	20250221	130531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7300	170	2	2.38	5848242850	807648	24.67	7120	7330	7120	9260	5000	7130	7241.36	4.72	46501	8016	7572	7336	6892	6656	7455	6775	306	2130	500	5410	10	1	61095231	4460	10.93	1.63	12	1.32	668.00	4492.00	8600	20250124	-15.12	4035	20240909	80.92	8600	-15.12	20250124	5730	27.40	20250114	8600	-15.12	20250124	4035	80.92	20240909	8.38	N	050890	500	306 억	2882159	N	N	323	N	N
46	20250221	120532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7260	130	2	1.82	4947456380	684205	20.90	7120	7330	7120	9260	5000	7130	7231.26	4.72	4397	8016	7572	7336	6892	6656	7455	6775	306	2130	500	5410	10	1	61095231	4436	10.87	1.62	12	1.12	668.00	4492.00	8600	20250124	-15.58	4035	20240909	79.93	8600	-15.58	20250124	5730	26.70	20250114	8600	-15.58	20250124	4035	79.93	20240909	8.38	N	050890	500	306 억	2882159	N	N	323	N	N
47	20250221	110529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7260	130	2	1.82	4460996320	617209	18.86	7120	7330	7120	9260	5000	7130	7228.02	4.72	-613	8016	7572	7336	6892	6656	7455	6775	306	2130	500	5410	10	1	61095231	4436	10.87	1.62	12	1.01	668.00	4492.00	8600	20250124	-15.58	4035	20240909	79.93	8600	-15.58	20250124	5730	26.70	20250114	8600	-15.58	20250124	4035	79.93	20240909	8.38	N	050890	500	306 억	2882159	N	N	323	N	N
48	20250221	100530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7260	130	2	1.82	2935814300	407704	12.46	7120	7280	7120	9260	5000	7130	7201.21	4.72	8284	8016	7572	7336	6892	6656	7455	6775	306	2130	500	5410	10	1	61095231	4436	10.87	1.62	12	0.67	668.00	4492.00	8600	20250124	-15.58	4035	20240909	79.93	8600	-15.58	20250124	5730	26.70	20250114	8600	-15.58	20250124	4035	79.93	20240909	8.38	N	050890	500	306 억	2882159	N	N	323	N	N
49	20250221	090532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7250	120	2	1.68	686917080	95825	2.93	7120	7260	7120	9260	5000	7130	7169.30	4.72	24092	8016	7572	7336	6892	6656	7455	6775	306	2130	500	5410	10	1	61095231	4429	10.85	1.61	12	0.16	668.00	4492.00	8600	20250124	-15.70	4035	20240909	79.68	8600	-15.70	20250124	5730	26.53	20250114	8600	-15.70	20250124	4035	79.68	20240909	8.38	N	050890	500	306 억	2882159	N	N	323	N	N
50	20250220	160528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7130	-440	5	-5.81	24010338360	3243215	184.60	7710	7780	7100	9840	5300	7570	7404.00	4.83	-89254	7810	7690	7620	7500	7430	7655	7465	306	2270	500	5750	10	1	61095231	4356	10.67	1.59	12	5.31	668.00	4492.00	8600	20250124	-17.09	4035	20240909	76.70	8600	-17.09	20250124	5730	24.43	20250114	8600	-17.09	20250124	4035	76.70	20240909	8.32	N	050890	500	306 억	2953804	N	N	323	N	N
51	20250220	150529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7120	-450	5	-5.94	22597815230	3044943	173.32	7710	7780	7110	9840	5300	7570	7421.38	4.83	-111987	7810	7690	7620	7500	7430	7655	7465	306	2270	500	5750	10	1	61095231	4350	10.66	1.59	12	4.98	668.00	4492.00	8600	20250124	-17.21	4035	20240909	76.46	8600	-17.21	20250124	5730	24.26	20250114	8600	-17.21	20250124	4035	76.46	20240909	8.32	N	050890	500	306 억	2953804	N	N	298	N	N
52	20250220	140530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7200	-370	5	-4.89	19885491050	2666455	151.78	7710	7780	7200	9840	5300	7570	7457.61	4.83	-137408	7810	7690	7620	7500	7430	7655	7465	306	2270	500	5750	10	1	61095231	4399	10.78	1.60	12	4.36	668.00	4492.00	8600	20250124	-16.28	4035	20240909	78.44	8600	-16.28	20250124	5730	25.65	20250114	8600	-16.28	20250124	4035	78.44	20240909	8.32	N	050890	500	306 억	2953804	N	N	298	N	N
53	20250220	130528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7250	-320	5	-4.23	17795896700	2376967	135.30	7710	7780	7210	9840	5300	7570	7486.77	4.83	-131634	7810	7690	7620	7500	7430	7655	7465	306	2270	500	5750	10	1	61095231	4429	10.85	1.61	12	3.89	668.00	4492.00	8600	20250124	-15.70	4035	20240909	79.68	8600	-15.70	20250124	5730	26.53	20250114	8600	-15.70	20250124	4035	79.68	20240909	8.32	N	050890	500	306 억	2953804	N	N	298	N	N
54	20250220	120528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7270	-300	5	-3.96	16653556920	2219770	126.35	7710	7780	7210	9840	5300	7570	7502.35	4.83	-102690	7810	7690	7620	7500	7430	7655	7465	306	2270	500	5750	10	1	61095231	4442	10.88	1.62	12	3.63	668.00	4492.00	8600	20250124	-15.47	4035	20240909	80.17	8600	-15.47	20250124	5730	26.88	20250114	8600	-15.47	20250124	4035	80.17	20240909	8.32	N	050890	500	306 억	2953804	N	N	298	N	N
55	20250220	110528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7290	-280	5	-3.70	14216623060	1884077	107.24	7710	7780	7280	9840	5300	7570	7545.66	4.83	-115403	7810	7690	7620	7500	7430	7655	7465	306	2270	500	5750	10	1	61095231	4454	10.91	1.62	12	3.08	668.00	4492.00	8600	20250124	-15.23	4035	20240909	80.67	8600	-15.23	20250124	5730	27.23	20250114	8600	-15.23	20250124	4035	80.67	20240909	8.32	N	050890	500	306 억	2953804	N	N	298	N	N
56	20250220	100528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7470	-100	5	-1.32	9127524690	1192553	67.88	7710	7780	7450	9840	5300	7570	7653.84	4.83	-59201	7810	7690	7620	7500	7430	7655	7465	306	2270	500	5750	10	1	61095231	4564	11.18	1.66	12	1.95	668.00	4492.00	8600	20250124	-13.14	4035	20240909	85.13	8600	-13.14	20250124	5730	30.37	20250114	8600	-13.14	20250124	4035	85.13	20240909	8.32	N	050890	500	306 억	2953804	N	N	298	N	N
57	20250220	090531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7760	190	2	2.51	2488493660	322190	18.34	7710	7780	7690	9840	5300	7570	7724.16	4.83	6922	7810	7690	7620	7500	7430	7655	7465	306	2270	500	5750	10	1	61095231	4741	11.62	1.73	12	0.53	668.00	4492.00	8600	20250124	-9.77	4035	20240909	92.32	8600	-9.77	20250124	5730	35.43	20250114	8600	-9.77	20250124	4035	92.32	20240909	8.32	N	050890	500	306 억	2953804	N	N	298	N	N
58	20250219	160526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7570	-180	5	-2.32	13207066700	1735614	38.86	7710	7740	7550	10070	5430	7750	7609.09	4.94	-58250	8163	7956	7833	7626	7503	7895	7565	306	2320	500	5890	10	1	61095231	4625	11.33	1.69	12	2.84	668.00	4492.00	8600	20250124	-11.98	4035	20240909	87.61	8600	-11.98	20250124	5730	32.11	20250114	8600	-11.98	20250124	4035	87.61	20240909	8.35	N	050890	500	306 억	3018732	N	N	298	N	N
59	20250219	150528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7570	-180	5	-2.32	12377914950	1626034	36.41	7710	7740	7550	10070	5430	7750	7611.84	4.94	-51963	8163	7956	7833	7626	7503	7895	7565	306	2320	500	5890	10	1	61095231	4625	11.33	1.69	12	2.66	668.00	4492.00	8600	20250124	-11.98	4035	20240909	87.61	8600	-11.98	20250124	5730	32.11	20250114	8600	-11.98	20250124	4035	87.61	20240909	8.35	N	050890	500	306 억	3018732	N	N	284	N	N
60	20250219	140525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7580	-170	5	-2.19	11262012400	1478932	33.11	7710	7740	7550	10070	5430	7750	7614.43	4.94	-44455	8163	7956	7833	7626	7503	7895	7565	306	2320	500	5890	10	1	61095231	4631	11.35	1.69	12	2.42	668.00	4492.00	8600	20250124	-11.86	4035	20240909	87.86	8600	-11.86	20250124	5730	32.29	20250114	8600	-11.86	20250124	4035	87.86	20240909	8.35	N	050890	500	306 억	3018732	N	N	284	N	N
61	20250219	130526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7590	-160	5	-2.06	9924686890	1302386	29.16	7710	7740	7550	10070	5430	7750	7619.81	4.94	-36075	8163	7956	7833	7626	7503	7895	7565	306	2320	500	5890	10	1	61095231	4637	11.36	1.69	12	2.13	668.00	4492.00	8600	20250124	-11.74	4035	20240909	88.10	8600	-11.74	20250124	5730	32.46	20250114	8600	-11.74	20250124	4035	88.10	20240909	8.35	N	050890	500	306 억	3018732	N	N	284	N	N
62	20250219	120526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7630	-120	5	-1.55	8767227900	1149700	25.74	7710	7740	7550	10070	5430	7750	7625.04	4.94	-55085	8163	7956	7833	7626	7503	7895	7565	306	2320	500	5890	10	1	61095231	4662	11.42	1.70	12	1.88	668.00	4492.00	8600	20250124	-11.28	4035	20240909	89.10	8600	-11.28	20250124	5730	33.16	20250114	8600	-11.28	20250124	4035	89.10	20240909	8.35	N	050890	500	306 억	3018732	N	N	284	N	N
63	20250219	110527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7630	-120	5	-1.55	7393935200	968652	21.69	7710	7740	7550	10070	5430	7750	7632.52	4.94	-74152	8163	7956	7833	7626	7503	7895	7565	306	2320	500	5890	10	1	61095231	4662	11.42	1.70	12	1.59	668.00	4492.00	8600	20250124	-11.28	4035	20240909	89.10	8600	-11.28	20250124	5730	33.16	20250114	8600	-11.28	20250124	4035	89.10	20240909	8.35	N	050890	500	306 억	3018732	N	N	284	N	N
64	20250219	100526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7610	-140	5	-1.81	4830774230	630664	14.12	7710	7740	7600	10070	5430	7750	7658.99	4.94	-15309	8163	7956	7833	7626	7503	7895	7565	306	2320	500	5890	10	1	61095231	4649	11.39	1.69	12	1.03	668.00	4492.00	8600	20250124	-11.51	4035	20240909	88.60	8600	-11.51	20250124	5730	32.81	20250114	8600	-11.51	20250124	4035	88.60	20240909	8.35	N	050890	500	306 억	3018732	N	N	284	N	N
65	20250219	090528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7710	-40	5	-0.52	726159770	94167	2.11	7710	7740	7680	10070	5430	7750	7708.88	4.94	-12017	8163	7956	7833	7626	7503	7895	7565	306	2320	500	5890	10	1	61095231	4710	11.54	1.72	12	0.15	668.00	4492.00	8600	20250124	-10.35	4035	20240909	91.08	8600	-10.35	20250124	5730	34.55	20250114	8600	-10.35	20250124	4035	91.08	20240909	8.35	N	050890	500	306 억	3018732	N	N	284	N	N
66	20250218	160525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7750	140	2	1.84	34789921700	4429165	236.72	7950	8040	7710	9890	5330	7610	7854.78	5.13	-100509	7843	7726	7643	7526	7443	7685	7485	306	2280	500	5780	10	1	61095231	4735	11.60	1.73	12	7.25	668.00	4492.00	8600	20250124	-9.88	4035	20240909	92.07	8600	-9.88	20250124	5730	35.25	20250114	8600	-9.88	20250124	4035	92.07	20240909	8.27	N	050890	500	306 억	3137088	N	N	284	N	N
67	20250218	150525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7740	130	2	1.71	33683127170	4286116	229.08	7950	8040	7710	9890	5330	7610	7858.66	5.13	-125254	7843	7726	7643	7526	7443	7685	7485	306	2280	500	5780	10	1	61095231	4729	11.59	1.72	12	7.02	668.00	4492.00	8600	20250124	-10.00	4035	20240909	91.82	8600	-10.00	20250124	5730	35.08	20250114	8600	-10.00	20250124	4035	91.82	20240909	8.27	N	050890	500	306 억	3137088	N	N	24	N	N
68	20250218	140526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7730	120	2	1.58	32061508320	4076239	217.86	7950	8040	7710	9890	5330	7610	7865.46	5.13	-118310	7843	7726	7643	7526	7443	7685	7485	306	2280	500	5780	10	1	61095231	4723	11.57	1.72	12	6.67	668.00	4492.00	8600	20250124	-10.12	4035	20240909	91.57	8600	-10.12	20250124	5730	34.90	20250114	8600	-10.12	20250124	4035	91.57	20240909	8.27	N	050890	500	306 억	3137088	N	N	24	N	N
69	20250218	130524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7770	160	2	2.10	30249749650	3841987	205.34	7950	8040	7710	9890	5330	7610	7873.47	5.13	-101803	7843	7726	7643	7526	7443	7685	7485	306	2280	500	5780	10	1	61095231	4747	11.63	1.73	12	6.29	668.00	4492.00	8600	20250124	-9.65	4035	20240909	92.57	8600	-9.65	20250124	5730	35.60	20250114	8600	-9.65	20250124	4035	92.57	20240909	8.27	N	050890	500	306 억	3137088	N	N	24	N	N
70	20250218	120525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7770	160	2	2.10	29112725490	3695602	197.52	7950	8040	7710	9890	5330	7610	7877.67	5.13	-82930	7843	7726	7643	7526	7443	7685	7485	306	2280	500	5780	10	1	61095231	4747	11.63	1.73	12	6.05	668.00	4492.00	8600	20250124	-9.65	4035	20240909	92.57	8600	-9.65	20250124	5730	35.60	20250114	8600	-9.65	20250124	4035	92.57	20240909	8.27	N	050890	500	306 억	3137088	N	N	24	N	N
71	20250218	110524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7780	170	2	2.23	27717886970	3516200	187.93	7950	8040	7710	9890	5330	7610	7882.91	5.13	-65945	7843	7726	7643	7526	7443	7685	7485	306	2280	500	5780	10	1	61095231	4753	11.65	1.73	12	5.76	668.00	4492.00	8600	20250124	-9.53	4035	20240909	92.81	8600	-9.53	20250124	5730	35.78	20250114	8600	-9.53	20250124	4035	92.81	20240909	8.27	N	050890	500	306 억	3137088	N	N	24	N	N
72	20250218	100525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7790	180	2	2.37	23299219260	2946224	157.47	7950	8040	7740	9890	5330	7610	7908.16	5.13	-81749	7843	7726	7643	7526	7443	7685	7485	306	2280	500	5780	10	1	61095231	4759	11.66	1.73	12	4.82	668.00	4492.00	8600	20250124	-9.42	4035	20240909	93.06	8600	-9.42	20250124	5730	35.95	20250114	8600	-9.42	20250124	4035	93.06	20240909	8.27	N	050890	500	306 억	3137088	N	N	24	N	N
73	20250218	090526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7880	270	2	3.55	7771776840	978508	52.30	7950	8030	7830	9890	5330	7610	7942.48	5.13	-137758	7843	7726	7643	7526	7443	7685	7485	306	2280	500	5780	10	1	61095231	4814	11.80	1.75	12	1.60	668.00	4492.00	8600	20250124	-8.37	4035	20240909	95.29	8600	-8.37	20250124	5730	37.52	20250114	8600	-8.37	20250124	4035	95.29	20240909	8.27	N	050890	500	306 억	3137088	N	N	24	N	N
74	20250217	160524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7610	-160	5	-2.06	14164950440	1852323	46.69	7710	7760	7560	10100	5440	7770	7646.89	5.40	-164198	8236	8002	7696	7462	7156	8120	7580	306	2330	500	5900	10	1	61095231	4649	11.39	1.69	12	3.03	668.00	4492.00	8600	20250124	-11.51	4035	20240909	88.60	8600	-11.51	20250124	5730	32.81	20250114	8600	-11.51	20250124	4035	88.60	20240909	8.25	N	050890	500	306 억	3299066	N	N	24	N	N
75	20250217	150523	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7620	-150	5	-1.93	13433560770	1756248	44.27	7710	7760	7560	10100	5440	7770	7648.74	5.40	-149724	8236	8002	7696	7462	7156	8120	7580	306	2330	500	5900	10	1	61095231	4655	11.41	1.70	12	2.87	668.00	4492.00	8600	20250124	-11.40	4035	20240909	88.85	8600	-11.40	20250124	5730	32.98	20250114	8600	-11.40	20250124	4035	88.85	20240909	8.25	N	050890	500	306 억	3299066	N	N	1771	N	N
76	20250217	140524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7640	-130	5	-1.67	12069784750	1578015	39.77	7710	7760	7560	10100	5440	7770	7648.41	5.40	-139064	8236	8002	7696	7462	7156	8120	7580	306	2330	500	5900	10	1	61095231	4668	11.44	1.70	12	2.58	668.00	4492.00	8600	20250124	-11.16	4035	20240909	89.34	8600	-11.16	20250124	5730	33.33	20250114	8600	-11.16	20250124	4035	89.34	20240909	8.25	N	050890	500	306 억	3299066	N	N	1771	N	N
77	20250217	130525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7660	-110	5	-1.42	10974918830	1434811	36.16	7710	7760	7560	10100	5440	7770	7648.70	5.40	-115327	8236	8002	7696	7462	7156	8120	7580	306	2330	500	5900	10	1	61095231	4680	11.47	1.71	12	2.35	668.00	4492.00	8600	20250124	-10.93	4035	20240909	89.84	8600	-10.93	20250124	5730	33.68	20250114	8600	-10.93	20250124	4035	89.84	20240909	8.25	N	050890	500	306 억	3299066	N	N	1771	N	N
78	20250217	120525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7680	-90	5	-1.16	10292225260	1345701	33.92	7710	7760	7560	10100	5440	7770	7647.87	5.40	-116237	8236	8002	7696	7462	7156	8120	7580	306	2330	500	5900	10	1	61095231	4692	11.50	1.71	12	2.20	668.00	4492.00	8600	20250124	-10.70	4035	20240909	90.33	8600	-10.70	20250124	5730	34.03	20250114	8600	-10.70	20250124	4035	90.33	20240909	8.25	N	050890	500	306 억	3299066	N	N	1771	N	N
79	20250217	110524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7730	-40	5	-0.51	9213768290	1205315	30.38	7710	7760	7560	10100	5440	7770	7643.87	5.40	-118043	8236	8002	7696	7462	7156	8120	7580	306	2330	500	5900	10	1	61095231	4723	11.57	1.72	12	1.97	668.00	4492.00	8600	20250124	-10.12	4035	20240909	91.57	8600	-10.12	20250124	5730	34.90	20250114	8600	-10.12	20250124	4035	91.57	20240909	8.25	N	050890	500	306 억	3299066	N	N	1771	N	N
80	20250217	100522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7600	-170	5	-2.19	6399895860	836881	21.09	7710	7760	7580	10100	5440	7770	7646.74	5.40	-150405	8236	8002	7696	7462	7156	8120	7580	306	2330	500	5900	10	1	61095231	4643	11.38	1.69	12	1.37	668.00	4492.00	8600	20250124	-11.63	4035	20240909	88.35	8600	-11.63	20250124	5730	32.64	20250114	8600	-11.63	20250124	4035	88.35	20240909	8.25	N	050890	500	306 억	3299066	N	N	1771	N	N
81	20250217	090524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7670	-100	5	-1.29	1722557840	223971	5.65	7710	7760	7650	10100	5440	7770	7689.57	5.40	-69602	8236	8002	7696	7462	7156	8120	7580	306	2330	500	5900	10	1	61095231	4686	11.48	1.71	12	0.37	668.00	4492.00	8600	20250124	-10.81	4035	20240909	90.09	8600	-10.81	20250124	5730	33.86	20250114	8600	-10.81	20250124	4035	90.09	20240909	8.25	N	050890	500	306 억	3299066	N	N	1771	N	N
82	20250214	160521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7770	270	2	3.60	30145683550	3893771	219.66	7490	7930	7390	9750	5250	7500	7741.97	5.10	183597	7746	7622	7496	7372	7246	7560	7310	306	2250	500	5700	10	1	61095231	4747	11.63	1.73	12	6.37	668.00	4492.00	8600	20250124	-9.65	4035	20240909	92.57	8600	-9.65	20250124	5730	35.60	20250114	8600	-9.65	20250124	4035	92.57	20240909	8.39	N	050890	500	306 억	3117316	N	N	1771	N	N
83	20250214	150520	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7800	300	2	4.00	28137951570	3635237	205.08	7490	7930	7390	9750	5250	7500	7740.34	5.10	260115	7746	7622	7496	7372	7246	7560	7310	306	2250	500	5700	10	1	61095231	4765	11.68	1.74	12	5.95	668.00	4492.00	8600	20250124	-9.30	4035	20240909	93.31	8600	-9.30	20250124	5730	36.13	20250114	8600	-9.30	20250124	4035	93.31	20240909	8.39	N	050890	500	306 억	3117316	N	N	236	N	N
84	20250214	140521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7780	280	2	3.73	26085601240	3371779	190.22	7490	7930	7390	9750	5250	7500	7736.45	5.10	257806	7746	7622	7496	7372	7246	7560	7310	306	2250	500	5700	10	1	61095231	4753	11.65	1.73	12	5.52	668.00	4492.00	8600	20250124	-9.53	4035	20240909	92.81	8600	-9.53	20250124	5730	35.78	20250114	8600	-9.53	20250124	4035	92.81	20240909	8.39	N	050890	500	306 억	3117316	N	N	236	N	N
85	20250214	130523	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7810	310	2	4.13	24535001520	3172974	179.00	7490	7930	7390	9750	5250	7500	7732.50	5.10	243834	7746	7622	7496	7372	7246	7560	7310	306	2250	500	5700	10	1	61095231	4772	11.69	1.74	12	5.19	668.00	4492.00	8600	20250124	-9.19	4035	20240909	93.56	8600	-9.19	20250124	5730	36.30	20250114	8600	-9.19	20250124	4035	93.56	20240909	8.39	N	050890	500	306 억	3117316	N	N	236	N	N
86	20250214	120521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7830	330	2	4.40	22727917510	2941406	165.94	7490	7930	7390	9750	5250	7500	7726.89	5.10	223158	7746	7622	7496	7372	7246	7560	7310	306	2250	500	5700	10	1	61095231	4784	11.72	1.74	12	4.81	668.00	4492.00	8600	20250124	-8.95	4035	20240909	94.05	8600	-8.95	20250124	5730	36.65	20250114	8600	-8.95	20250124	4035	94.05	20240909	8.39	N	050890	500	306 억	3117316	N	N	236	N	N
87	20250214	110519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7800	300	2	4.00	20500008740	2655994	149.84	7490	7930	7390	9750	5250	7500	7718.40	5.10	215157	7746	7622	7496	7372	7246	7560	7310	306	2250	500	5700	10	1	61095231	4765	11.68	1.74	12	4.35	668.00	4492.00	8600	20250124	-9.30	4035	20240909	93.31	8600	-9.30	20250124	5730	36.13	20250114	8600	-9.30	20250124	4035	93.31	20240909	8.39	N	050890	500	306 억	3117316	N	N	236	N	N
88	20250214	100520	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7680	180	2	2.40	6803875590	903751	50.98	7490	7700	7390	9750	5250	7500	7528.49	5.10	-8794	7746	7622	7496	7372	7246	7560	7310	306	2250	500	5700	10	1	61095231	4692	11.50	1.71	12	1.48	668.00	4492.00	8600	20250124	-10.70	4035	20240909	90.33	8600	-10.70	20250124	5730	34.03	20250114	8600	-10.70	20250124	4035	90.33	20240909	8.39	N	050890	500	306 억	3117316	N	N	236	N	N
89	20250214	090523	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7420	-80	5	-1.07	1269642890	169865	9.58	7490	7580	7410	9750	5250	7500	7474.42	5.10	-12852	7746	7622	7496	7372	7246	7560	7310	306	2250	500	5700	10	1	61095231	4533	11.11	1.65	12	0.28	668.00	4492.00	8600	20250124	-13.72	4035	20240909	83.89	8600	-13.72	20250124	5730	29.49	20250114	8600	-13.72	20250124	4035	83.89	20240909	8.39	N	050890	500	306 억	3117316	N	N	236	N	N
90	20250213	160517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7500	-50	5	-0.66	13081321880	1743443	32.78	7520	7620	7370	9810	5290	7550	7502.98	5.01	56628	8376	7962	7736	7322	7096	7850	7210	306	2260	500	5730	10	1	61095231	4582	11.23	1.67	12	2.85	668.00	4492.00	8600	20250124	-12.79	4035	20240909	85.87	8600	-12.79	20250124	5730	30.89	20250114	8600	-12.79	20250124	4035	85.87	20240909	8.42	N	050890	500	306 억	3061752	N	N	236	N	N
91	20250213	150516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7490	-60	5	-0.79	12486747260	1664094	31.28	7520	7620	7370	9810	5290	7550	7503.45	5.01	62356	8376	7962	7736	7322	7096	7850	7210	306	2260	500	5730	10	1	61095231	4576	11.21	1.67	12	2.72	668.00	4492.00	8600	20250124	-12.91	4035	20240909	85.63	8600	-12.91	20250124	5730	30.72	20250114	8600	-12.91	20250124	4035	85.63	20240909	8.42	N	050890	500	306 억	3061752	N	N	25	N	N
92	20250213	140516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7510	-40	5	-0.53	11207102820	1493264	28.07	7520	7620	7370	9810	5290	7550	7504.91	5.01	34868	8376	7962	7736	7322	7096	7850	7210	306	2260	500	5730	10	1	61095231	4588	11.24	1.67	12	2.44	668.00	4492.00	8600	20250124	-12.67	4035	20240909	86.12	8600	-12.67	20250124	5730	31.06	20250114	8600	-12.67	20250124	4035	86.12	20240909	8.42	N	050890	500	306 억	3061752	N	N	25	N	N
93	20250213	130516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7560	10	2	0.13	10206700020	1360319	25.57	7520	7620	7370	9810	5290	7550	7502.94	5.01	62341	8376	7962	7736	7322	7096	7850	7210	306	2260	500	5730	10	1	61095231	4619	11.32	1.68	12	2.23	668.00	4492.00	8600	20250124	-12.09	4035	20240909	87.36	8600	-12.09	20250124	5730	31.94	20250114	8600	-12.09	20250124	4035	87.36	20240909	8.42	N	050890	500	306 억	3061752	N	N	25	N	N
94	20250213	120517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7510	-40	5	-0.53	9420574900	1256224	23.62	7520	7620	7370	9810	5290	7550	7498.85	5.01	42643	8376	7962	7736	7322	7096	7850	7210	306	2260	500	5730	10	1	61095231	4588	11.24	1.67	12	2.06	668.00	4492.00	8600	20250124	-12.67	4035	20240909	86.12	8600	-12.67	20250124	5730	31.06	20250114	8600	-12.67	20250124	4035	86.12	20240909	8.42	N	050890	500	306 억	3061752	N	N	25	N	N
95	20250213	110513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7530	-20	5	-0.26	7981547630	1065566	20.03	7520	7620	7370	9810	5290	7550	7490.06	5.01	54324	8376	7962	7736	7322	7096	7850	7210	306	2260	500	5730	10	1	61095231	4600	11.27	1.68	12	1.74	668.00	4492.00	8600	20250124	-12.44	4035	20240909	86.62	8600	-12.44	20250124	5730	31.41	20250114	8600	-12.44	20250124	4035	86.62	20240909	8.42	N	050890	500	306 억	3061752	N	N	25	N	N
96	20250213	100517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7480	-70	5	-0.93	5893740000	787802	14.81	7520	7620	7370	9810	5290	7550	7480.67	5.01	58319	8376	7962	7736	7322	7096	7850	7210	306	2260	500	5730	10	1	61095231	4570	11.20	1.67	12	1.29	668.00	4492.00	8600	20250124	-13.02	4035	20240909	85.38	8600	-13.02	20250124	5730	30.54	20250114	8600	-13.02	20250124	4035	85.38	20240909	8.42	N	050890	500	306 억	3061752	N	N	25	N	N
97	20250213	090514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7530	-20	5	-0.26	1077153600	143039	2.69	7520	7620	7500	9810	5290	7550	7529.55	5.01	-1663	8376	7962	7736	7322	7096	7850	7210	306	2260	500	5730	10	1	61095231	4600	11.27	1.68	12	0.23	668.00	4492.00	8600	20250124	-12.44	4035	20240909	86.62	8600	-12.44	20250124	5730	31.41	20250114	8600	-12.44	20250124	4035	86.62	20240909	8.42	N	050890	500	306 억	3061752	N	N	25	N	N
98	20250212	160513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7550	-30	5	-0.40	41221108540	5256534	156.93	7680	8150	7510	9850	5310	7580	7843.46	5.12	-105974	8060	7820	7700	7460	7340	7760	7400	306	2270	500	5760	10	1	61095231	4613	11.30	1.68	12	8.60	668.00	4492.00	8600	20250124	-12.21	4035	20240909	87.11	8600	-12.21	20250124	5730	31.76	20250114	8600	-12.21	20250124	4035	87.11	20240909	8.53	N	050890	500	306 억	3127648	N	N	25	N	N
99	20250212	150513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7550	-30	5	-0.40	39637171340	5046354	150.66	7680	8150	7530	9850	5310	7580	7854.83	5.12	-92390	8060	7820	7700	7460	7340	7760	7400	306	2270	500	5760	10	1	61095231	4613	11.30	1.68	12	8.26	668.00	4492.00	8600	20250124	-12.21	4035	20240909	87.11	8600	-12.21	20250124	5730	31.76	20250114	8600	-12.21	20250124	4035	87.11	20240909	8.53	N	050890	500	306 억	3127648	N	N	381	N	N
100	20250212	140513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7640	60	2	0.79	36894360100	4684272	139.85	7680	8150	7570	9850	5310	7580	7876.47	5.12	-59545	8060	7820	7700	7460	7340	7760	7400	306	2270	500	5760	10	1	61095231	4668	11.44	1.70	12	7.67	668.00	4492.00	8600	20250124	-11.16	4035	20240909	89.34	8600	-11.16	20250124	5730	33.33	20250114	8600	-11.16	20250124	4035	89.34	20240909	8.53	N	050890	500	306 억	3127648	N	N	381	N	N
101	20250212	130514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7600	20	2	0.26	35827668360	4544260	135.67	7680	8150	7570	9850	5310	7580	7884.42	5.12	-47174	8060	7820	7700	7460	7340	7760	7400	306	2270	500	5760	10	1	61095231	4643	11.38	1.69	12	7.44	668.00	4492.00	8600	20250124	-11.63	4035	20240909	88.35	8600	-11.63	20250124	5730	32.64	20250114	8600	-11.63	20250124	4035	88.35	20240909	8.53	N	050890	500	306 억	3127648	N	N	381	N	N
102	20250212	120513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7630	50	2	0.66	33436452950	4230417	126.30	7680	8150	7630	9850	5310	7580	7904.12	5.12	-11269	8060	7820	7700	7460	7340	7760	7400	306	2270	500	5760	10	1	61095231	4662	11.42	1.70	12	6.92	668.00	4492.00	8600	20250124	-11.28	4035	20240909	89.10	8600	-11.28	20250124	5730	33.16	20250114	8600	-11.28	20250124	4035	89.10	20240909	8.53	N	050890	500	306 억	3127648	N	N	381	N	N
103	20250212	110512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7750	170	2	2.24	31205074640	3941540	117.67	7680	8150	7650	9850	5310	7580	7917.31	5.12	-43307	8060	7820	7700	7460	7340	7760	7400	306	2270	500	5760	10	1	61095231	4735	11.60	1.73	12	6.45	668.00	4492.00	8600	20250124	-9.88	4035	20240909	92.07	8600	-9.88	20250124	5730	35.25	20250114	8600	-9.88	20250124	4035	92.07	20240909	8.53	N	050890	500	306 억	3127648	N	N	381	N	N
104	20250212	100513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7730	150	2	1.98	27568952670	3470417	103.61	7680	8150	7660	9850	5310	7580	7944.39	5.12	12711	8060	7820	7700	7460	7340	7760	7400	306	2270	500	5760	10	1	61095231	4723	11.57	1.72	12	5.68	668.00	4492.00	8600	20250124	-10.12	4035	20240909	91.57	8600	-10.12	20250124	5730	34.90	20250114	8600	-10.12	20250124	4035	91.57	20240909	8.53	N	050890	500	306 억	3127648	N	N	381	N	N
105	20250212	090516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7770	190	2	2.51	2006906890	258378	7.71	7680	7860	7660	9850	5310	7580	7770.17	5.12	15084	8060	7820	7700	7460	7340	7760	7400	306	2270	500	5760	10	1	61095231	4747	11.63	1.73	12	0.42	668.00	4492.00	8600	20250124	-9.65	4035	20240909	92.57	8600	-9.65	20250124	5730	35.60	20250114	8600	-9.65	20250124	4035	92.57	20240909	8.53	N	050890	500	306 억	3127648	N	N	381	N	N
106	20250211	160513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7580	30	2	0.40	25584685760	3295706	107.24	7810	7940	7580	9810	5290	7550	7763.50	5.11	13050	7936	7742	7576	7382	7216	7660	7300	306	2260	500	5730	10	1	61095231	4631	11.35	1.69	12	5.39	668.00	4492.00	8600	20250124	-11.86	4035	20240909	87.86	8600	-11.86	20250124	5730	32.29	20250114	8600	-11.86	20250124	4035	87.86	20240909	8.53	N	050890	500	306 억	3120678	N	N	381	N	N
107	20250211	150513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7610	60	2	0.79	24702907060	3179619	103.46	7810	7940	7590	9810	5290	7550	7769.14	5.11	-11141	7936	7742	7576	7382	7216	7660	7300	306	2260	500	5730	10	1	61095231	4649	11.39	1.69	12	5.20	668.00	4492.00	8600	20250124	-11.51	4035	20240909	88.60	8600	-11.51	20250124	5730	32.81	20250114	8600	-11.51	20250124	4035	88.60	20240909	8.53	N	050890	500	306 억	3120678	N	N	43	N	N
108	20250211	140514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7660	110	2	1.46	22617639090	2906543	94.58	7810	7940	7650	9810	5290	7550	7781.63	5.11	-46185	7936	7742	7576	7382	7216	7660	7300	306	2260	500	5730	10	1	61095231	4680	11.47	1.71	12	4.76	668.00	4492.00	8600	20250124	-10.93	4035	20240909	89.84	8600	-10.93	20250124	5730	33.68	20250114	8600	-10.93	20250124	4035	89.84	20240909	8.53	N	050890	500	306 억	3120678	N	N	43	N	N
109	20250211	130512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7750	200	2	2.65	20202470030	2592324	84.35	7810	7940	7670	9810	5290	7550	7793.19	5.11	-17847	7936	7742	7576	7382	7216	7660	7300	306	2260	500	5730	10	1	61095231	4735	11.60	1.73	12	4.24	668.00	4492.00	8600	20250124	-9.88	4035	20240909	92.07	8600	-9.88	20250124	5730	35.25	20250114	8600	-9.88	20250124	4035	92.07	20240909	8.53	N	050890	500	306 억	3120678	N	N	43	N	N
110	20250211	120512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7790	240	2	3.18	19275326820	2472849	80.47	7810	7940	7670	9810	5290	7550	7794.79	5.11	-15805	7936	7742	7576	7382	7216	7660	7300	306	2260	500	5730	10	1	61095231	4759	11.66	1.73	12	4.05	668.00	4492.00	8600	20250124	-9.42	4035	20240909	93.06	8600	-9.42	20250124	5730	35.95	20250114	8600	-9.42	20250124	4035	93.06	20240909	8.53	N	050890	500	306 억	3120678	N	N	43	N	N
111	20250211	110513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7770	220	2	2.91	18134357910	2325793	75.68	7810	7940	7670	9810	5290	7550	7797.06	5.11	-58767	7936	7742	7576	7382	7216	7660	7300	306	2260	500	5730	10	1	61095231	4747	11.63	1.73	12	3.81	668.00	4492.00	8600	20250124	-9.65	4035	20240909	92.57	8600	-9.65	20250124	5730	35.60	20250114	8600	-9.65	20250124	4035	92.57	20240909	8.53	N	050890	500	306 억	3120678	N	N	43	N	N
112	20250211	100513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7840	290	2	3.84	14958725330	1917958	62.41	7810	7940	7670	9810	5290	7550	7799.30	5.11	-54122	7936	7742	7576	7382	7216	7660	7300	306	2260	500	5730	10	1	61095231	4790	11.74	1.75	12	3.14	668.00	4492.00	8600	20250124	-8.84	4035	20240909	94.30	8600	-8.84	20250124	5730	36.82	20250114	8600	-8.84	20250124	4035	94.30	20240909	8.53	N	050890	500	306 억	3120678	N	N	43	N	N
113	20250211	090515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7880	330	2	4.37	4926552990	628922	20.47	7810	7900	7780	9810	5290	7550	7833.33	5.11	-44364	7936	7742	7576	7382	7216	7660	7300	306	2260	500	5730	10	1	61095231	4814	11.80	1.75	12	1.03	668.00	4492.00	8600	20250124	-8.37	4035	20240909	95.29	8600	-8.37	20250124	5730	37.52	20250114	8600	-8.37	20250124	4035	95.29	20240909	8.53	N	050890	500	306 억	3120678	N	N	43	N	N
114	20250210	160511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7550	-320	5	-4.07	20931953020	2756316	55.72	7750	7770	7410	10230	5510	7870	7594.28	5.03	44909	8510	8190	7960	7640	7410	8350	7800	306	2360	500	5980	10	1	61095231	4613	11.30	1.68	12	4.51	668.00	4492.00	8600	20250124	-12.21	4035	20240909	87.11	8600	-12.21	20250124	5730	31.76	20250114	8600	-12.21	20250124	4035	87.11	20240909	8.27	N	050890	500	306 억	3071585	N	N	43	N	N
115	20250210	150510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7570	-300	5	-3.81	19595539870	2579605	52.14	7750	7770	7410	10230	5510	7870	7596.23	5.03	8157	8510	8190	7960	7640	7410	8350	7800	306	2360	500	5980	10	1	61095231	4625	11.33	1.69	12	4.22	668.00	4492.00	8600	20250124	-11.98	4035	20240909	87.61	8600	-11.98	20250124	5730	32.11	20250114	8600	-11.98	20250124	4035	87.61	20240909	8.27	N	050890	500	306 억	3071585	N	N	152	N	N
116	20250210	140510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7650	-220	5	-2.80	17174853480	2261306	45.71	7750	7770	7410	10230	5510	7870	7594.99	5.03	-26881	8510	8190	7960	7640	7410	8350	7800	306	2360	500	5980	10	1	61095231	4674	11.45	1.70	12	3.70	668.00	4492.00	8600	20250124	-11.05	4035	20240909	89.59	8600	-11.05	20250124	5730	33.51	20250114	8600	-11.05	20250124	4035	89.59	20240909	8.27	N	050890	500	306 억	3071585	N	N	152	N	N
117	20250210	130511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7650	-220	5	-2.80	15874417830	2091285	42.27	7750	7770	7410	10230	5510	7870	7590.62	5.03	4015	8510	8190	7960	7640	7410	8350	7800	306	2360	500	5980	10	1	61095231	4674	11.45	1.70	12	3.42	668.00	4492.00	8600	20250124	-11.05	4035	20240909	89.59	8600	-11.05	20250124	5730	33.51	20250114	8600	-11.05	20250124	4035	89.59	20240909	8.27	N	050890	500	306 억	3071585	N	N	152	N	N
118	20250210	120508	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7670	-200	5	-2.54	14657740110	1932245	39.06	7750	7770	7410	10230	5510	7870	7585.72	5.03	-5495	8510	8190	7960	7640	7410	8350	7800	306	2360	500	5980	10	1	61095231	4686	11.48	1.71	12	3.16	668.00	4492.00	8600	20250124	-10.81	4035	20240909	90.09	8600	-10.81	20250124	5730	33.86	20250114	8600	-10.81	20250124	4035	90.09	20240909	8.27	N	050890	500	306 억	3071585	N	N	152	N	N
119	20250210	110508	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7610	-260	5	-3.30	12655068300	1670699	33.77	7750	7770	7410	10230	5510	7870	7574.55	5.03	-4831	8510	8190	7960	7640	7410	8350	7800	306	2360	500	5980	10	1	61095231	4649	11.39	1.69	12	2.73	668.00	4492.00	8600	20250124	-11.51	4035	20240909	88.60	8600	-11.51	20250124	5730	32.81	20250114	8600	-11.51	20250124	4035	88.60	20240909	8.27	N	050890	500	306 억	3071585	N	N	152	N	N
120	20250210	100506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7580	-290	5	-3.68	10637022700	1405255	28.41	7750	7770	7410	10230	5510	7870	7569.26	5.03	-18391	8510	8190	7960	7640	7410	8350	7800	306	2360	500	5980	10	1	61095231	4631	11.35	1.69	12	2.30	668.00	4492.00	8600	20250124	-11.86	4035	20240909	87.86	8600	-11.86	20250124	5730	32.29	20250114	8600	-11.86	20250124	4035	87.86	20240909	8.27	N	050890	500	306 억	3071585	N	N	152	N	N
121	20250210	090505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7660	-210	5	-2.67	1739949820	226652	4.58	7750	7770	7600	10230	5510	7870	7675.94	5.03	-27394	8510	8190	7960	7640	7410	8350	7800	306	2360	500	5980	10	1	61095231	4680	11.47	1.71	12	0.37	668.00	4492.00	8600	20250124	-10.93	4035	20240909	89.84	8600	-10.93	20250124	5730	33.68	20250114	8600	-10.93	20250124	4035	89.84	20240909	8.27	N	050890	500	306 억	3071585	N	N	152	N	N
122	20250207	160502	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7870	40	2	0.51	39004695590	4864858	91.03	7800	8280	7730	10170	5490	7830	8018.24	5.05	-14498	8503	8166	7883	7546	7263	8025	7405	306	2340	500	5950	10	1	61095231	4808	11.78	1.75	12	7.96	668.00	4492.00	8600	20250124	-8.49	4035	20240909	95.04	8600	-8.49	20250124	5730	37.35	20250114	8600	-8.49	20250124	4035	95.04	20240909	7.75	N	050890	500	306 억	3085921	N	N	152	N	N
123	20250207	150504	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7840	10	2	0.13	37334998730	4652040	87.04	7800	8280	7730	10170	5490	7830	8025.64	5.05	-39539	8503	8166	7883	7546	7263	8025	7405	306	2340	500	5950	10	1	61095231	4790	11.74	1.75	12	7.61	668.00	4492.00	8600	20250124	-8.84	4035	20240909	94.30	8600	-8.84	20250124	5730	36.82	20250114	8600	-8.84	20250124	4035	94.30	20240909	7.75	N	050890	500	306 억	3085921	N	N	60	N	N
124	20250207	140502	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7850	20	2	0.26	34964288570	4350603	81.40	7800	8280	7730	10170	5490	7830	8036.79	5.05	-5655	8503	8166	7883	7546	7263	8025	7405	306	2340	500	5950	10	1	61095231	4796	11.75	1.75	12	7.12	668.00	4492.00	8600	20250124	-8.72	4035	20240909	94.55	8600	-8.72	20250124	5730	37.00	20250114	8600	-8.72	20250124	4035	94.55	20240909	7.75	N	050890	500	306 억	3085921	N	N	60	N	N
125	20250207	130502	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7830	0	3	0.00	33420557170	4153752	77.72	7800	8280	7730	10170	5490	7830	8046.03	5.05	-3263	8503	8166	7883	7546	7263	8025	7405	306	2340	500	5950	10	1	61095231	4784	11.72	1.74	12	6.80	668.00	4492.00	8600	20250124	-8.95	4035	20240909	94.05	8600	-8.95	20250124	5730	36.65	20250114	8600	-8.95	20250124	4035	94.05	20240909	7.75	N	050890	500	306 억	3085921	N	N	60	N	N
126	20250207	120502	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7920	90	2	1.15	31106614250	3860281	72.23	7800	8280	7730	10170	5490	7830	8058.30	5.05	13197	8503	8166	7883	7546	7263	8025	7405	306	2340	500	5950	10	1	61095231	4839	11.86	1.76	12	6.32	668.00	4492.00	8600	20250124	-7.91	4035	20240909	96.28	8600	-7.91	20250124	5730	38.22	20250114	8600	-7.91	20250124	4035	96.28	20240909	7.75	N	050890	500	306 억	3085921	N	N	60	N	N
127	20250207	110500	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7970	140	2	1.79	28625778620	3548551	66.40	7800	8280	7730	10170	5490	7830	8067.09	5.05	12753	8503	8166	7883	7546	7263	8025	7405	306	2340	500	5950	10	1	61095231	4869	11.93	1.77	12	5.81	668.00	4492.00	8600	20250124	-7.33	4035	20240909	97.52	8600	-7.33	20250124	5730	39.09	20250114	8600	-7.33	20250124	4035	97.52	20240909	7.75	N	050890	500	306 억	3085921	N	N	60	N	N
128	20250207	100501	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7970	140	2	1.79	24420476050	3022585	56.55	7800	8280	7730	10170	5490	7830	8079.58	5.05	25169	8503	8166	7883	7546	7263	8025	7405	306	2340	500	5950	10	1	61095231	4869	11.93	1.77	12	4.95	668.00	4492.00	8600	20250124	-7.33	4035	20240909	97.52	8600	-7.33	20250124	5730	39.09	20250114	8600	-7.33	20250124	4035	97.52	20240909	7.75	N	050890	500	306 억	3085921	N	N	60	N	N
129	20250207	090504	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7900	70	2	0.89	1784201280	227574	4.26	7800	7940	7730	10170	5490	7830	7840.23	5.05	-7689	8503	8166	7883	7546	7263	8025	7405	306	2340	500	5950	10	1	61095231	4827	11.83	1.76	12	0.37	668.00	4492.00	8600	20250124	-8.14	4035	20240909	95.79	8600	-8.14	20250124	5730	37.87	20250114	8600	-8.14	20250124	4035	95.79	20240909	7.75	N	050890	500	306 억	3085921	N	N	60	N	N
130	20250206	160451	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7830	-260	5	-3.21	41762106290	5251974	85.79	8160	8220	7600	10510	5670	8090	7951.99	5.43	-225348	8456	8272	8096	7912	7736	8365	8005	306	2420	500	6140	10	1	61095231	4784	11.72	1.74	12	8.60	668.00	4492.00	8600	20250124	-8.95	4035	20240909	94.05	8600	-8.95	20250124	5730	36.65	20250114	8600	-8.95	20250124	4035	94.05	20240909	7.44	N	050890	500	306 억	3318031	N	N	60	N	N
131	20250206	150452	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7940	-150	5	-1.85	32321049630	4037030	65.94	8160	8220	7810	10510	5670	8090	8006.00	5.43	-228951	8456	8272	8096	7912	7736	8365	8005	306	2420	500	6140	10	1	61095231	4851	11.89	1.77	12	6.61	668.00	4492.00	8600	20250124	-7.67	4035	20240909	96.78	8600	-7.67	20250124	5730	38.57	20250114	8600	-7.67	20250124	4035	96.78	20240909	7.44	N	050890	500	306 억	3318031	N	N	21	N	N
132	20250206	140455	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7950	-140	5	-1.73	26337054860	3291576	53.76	8160	8220	7810	10510	5670	8090	8001.16	5.43	-269308	8456	8272	8096	7912	7736	8365	8005	306	2420	500	6140	10	1	61095231	4857	11.90	1.77	12	5.39	668.00	4492.00	8600	20250124	-7.56	4035	20240909	97.03	8600	-7.56	20250124	5730	38.74	20250114	8600	-7.56	20250124	4035	97.03	20240909	7.44	N	050890	500	306 억	3318031	N	N	21	N	N
133	20250206	130452	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7990	-100	5	-1.24	20236993460	2531534	41.35	8160	8220	7810	10510	5670	8090	7993.70	5.43	-148703	8456	8272	8096	7912	7736	8365	8005	306	2420	500	6140	10	1	61095231	4882	11.96	1.78	12	4.14	668.00	4492.00	8600	20250124	-7.09	4035	20240909	98.02	8600	-7.09	20250124	5730	39.44	20250114	8600	-7.09	20250124	4035	98.02	20240909	7.44	N	050890	500	306 억	3318031	N	N	21	N	N
134	20250206	120450	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7950	-140	5	-1.73	18434701570	2304488	37.64	8160	8220	7810	10510	5670	8090	7999.20	5.43	-159773	8456	8272	8096	7912	7736	8365	8005	306	2420	500	6140	10	1	61095231	4857	11.90	1.77	12	3.77	668.00	4492.00	8600	20250124	-7.56	4035	20240909	97.03	8600	-7.56	20250124	5730	38.74	20250114	8600	-7.56	20250124	4035	97.03	20240909	7.44	N	050890	500	306 억	3318031	N	N	21	N	N
135	20250206	110444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8020	-70	5	-0.87	16854334910	2105907	34.40	8160	8220	7810	10510	5670	8090	8003.07	5.43	-136564	8456	8272	8096	7912	7736	8365	8005	306	2420	500	6140	10	1	61095231	4900	12.01	1.79	12	3.45	668.00	4492.00	8600	20250124	-6.74	4035	20240909	98.76	8600	-6.74	20250124	5730	39.97	20250114	8600	-6.74	20250124	4035	98.76	20240909	7.44	N	050890	500	306 억	3318031	N	N	21	N	N
136	20250206	100450	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7940	-150	5	-1.85	14121175300	1762459	28.79	8160	8220	7810	10510	5670	8090	8011.89	5.43	-90842	8456	8272	8096	7912	7736	8365	8005	306	2420	500	6140	10	1	61095231	4851	11.89	1.77	12	2.88	668.00	4492.00	8600	20250124	-7.67	4035	20240909	96.78	8600	-7.67	20250124	5730	38.57	20250114	8600	-7.67	20250124	4035	96.78	20240909	7.44	N	050890	500	306 억	3318031	N	N	21	N	N
137	20250206	090453	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8140	50	2	0.62	3116704210	383205	6.26	8160	8220	8060	10510	5670	8090	8134.07	5.43	6498	8456	8272	8096	7912	7736	8365	8005	306	2420	500	6140	10	1	61095231	4973	12.19	1.81	12	0.63	668.00	4492.00	8600	20250124	-5.35	4035	20240909	101.73	8600	-5.35	20250124	5730	42.06	20250114	8600	-5.35	20250124	4035	101.73	20240909	7.44	N	050890	500	306 억	3318031	N	N	21	N	N
138	20250205	160447	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8090	170	2	2.15	48775965010	6032806	79.25	8040	8280	7920	10290	5550	7920	8085.15	5.50	-45882	8373	8146	7943	7716	7513	8260	7830	306	2370	500	6010	10	1	61095231	4943	12.11	1.80	12	9.87	668.00	4492.00	8600	20250124	-5.93	4035	20240909	100.50	8600	-5.93	20250124	5730	41.19	20250114	8600	-5.93	20250124	4035	100.50	20240909	7.68	N	050890	500	306 억	3359027	N	N	21	N	N
139	20250205	150449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8100	180	2	2.27	46836699880	5792994	76.10	8040	8280	7920	10290	5550	7920	8085.09	5.50	-59875	8373	8146	7943	7716	7513	8260	7830	306	2370	500	6010	10	1	61095231	4949	12.13	1.80	12	9.48	668.00	4492.00	8600	20250124	-5.81	4035	20240909	100.74	8600	-5.81	20250124	5730	41.36	20250114	8600	-5.81	20250124	4035	100.74	20240909	7.68	N	050890	500	306 억	3359027	N	N	2	N	N
140	20250205	140449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8060	140	2	1.77	31099095320	3865353	50.78	8040	8160	7920	10290	5550	7920	8045.64	5.50	-186588	8373	8146	7943	7716	7513	8260	7830	306	2370	500	6010	10	1	61095231	4924	12.07	1.79	12	6.33	668.00	4492.00	8600	20250124	-6.28	4035	20240909	99.75	8600	-6.28	20250124	5730	40.66	20250114	8600	-6.28	20250124	4035	99.75	20240909	7.68	N	050890	500	306 억	3359027	N	N	2	N	N
141	20250205	130448	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8000	80	2	1.01	28983521850	3601074	47.31	8040	8160	7920	10290	5550	7920	8048.62	5.50	-174257	8373	8146	7943	7716	7513	8260	7830	306	2370	500	6010	10	1	61095231	4888	11.98	1.78	12	5.89	668.00	4492.00	8600	20250124	-6.98	4035	20240909	98.27	8600	-6.98	20250124	5730	39.62	20250114	8600	-6.98	20250124	4035	98.27	20240909	7.68	N	050890	500	306 억	3359027	N	N	2	N	N
142	20250205	120448	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8040	120	2	1.52	26864828940	3336606	43.83	8040	8160	7920	10290	5550	7920	8051.59	5.50	-149867	8373	8146	7943	7716	7513	8260	7830	306	2370	500	6010	10	1	61095231	4912	12.04	1.79	12	5.46	668.00	4492.00	8600	20250124	-6.51	4035	20240909	99.26	8600	-6.51	20250124	5730	40.31	20250114	8600	-6.51	20250124	4035	99.26	20240909	7.68	N	050890	500	306 억	3359027	N	N	2	N	N
143	20250205	110448	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8070	150	2	1.89	23954505940	2975354	39.09	8040	8160	7920	10290	5550	7920	8051.03	5.50	-152549	8373	8146	7943	7716	7513	8260	7830	306	2370	500	6010	10	1	61095231	4930	12.08	1.80	12	4.87	668.00	4492.00	8600	20250124	-6.16	4035	20240909	100.00	8600	-6.16	20250124	5730	40.84	20250114	8600	-6.16	20250124	4035	100.00	20240909	7.68	N	050890	500	306 억	3359027	N	N	2	N	N
144	20250205	100451	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8010	90	2	1.14	16589484480	2065306	27.13	8040	8140	7920	10290	5550	7920	8032.52	5.50	-146094	8373	8146	7943	7716	7513	8260	7830	306	2370	500	6010	10	1	61095231	4894	11.99	1.78	12	3.38	668.00	4492.00	8600	20250124	-6.86	4035	20240909	98.51	8600	-6.86	20250124	5730	39.79	20250114	8600	-6.86	20250124	4035	98.51	20240909	7.68	N	050890	500	306 억	3359027	N	N	2	N	N
145	20250205	090455	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8040	120	2	1.52	3791634940	472482	6.21	8040	8100	7940	10290	5550	7920	8025.19	5.50	4915	8373	8146	7943	7716	7513	8260	7830	306	2370	500	6010	10	1	61095231	4912	12.04	1.79	12	0.77	668.00	4492.00	8600	20250124	-6.51	4035	20240909	99.26	8600	-6.51	20250124	5730	40.31	20250114	8600	-6.51	20250124	4035	99.26	20240909	7.68	N	050890	500	306 억	3359027	N	N	2	N	N
146	20250204	160444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7920	120	2	1.54	59800251050	7491653	156.84	7830	8170	7740	10140	5460	7800	7982.58	6.30	-491787	8173	7986	7743	7556	7313	7865	7435	306	2340	500	5920	10	1	61095231	4839	11.86	1.76	12	12.26	668.00	4492.00	8600	20250124	-7.91	4035	20240909	96.28	8600	-7.91	20250124	5730	38.22	20250114	8600	-7.91	20250124	4035	96.28	20240909	7.20	N	050890	500	306 억	3849267	N	N	2	N	N
147	20250204	150444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7950	150	2	1.92	57788255160	7237804	151.52	7830	8170	7740	10140	5460	7800	7984.49	6.30	-491855	8173	7986	7743	7556	7313	7865	7435	306	2340	500	5920	10	1	61095231	4857	11.90	1.77	12	11.85	668.00	4492.00	8600	20250124	-7.56	4035	20240909	97.03	8600	-7.56	20250124	5730	38.74	20250114	8600	-7.56	20250124	4035	97.03	20240909	7.20	N	050890	500	306 억	3849267	N	N	5	N	N
148	20250204	140444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7950	150	2	1.92	52309785180	6546028	137.04	7830	8170	7740	10140	5460	7800	7991.38	6.30	-468140	8173	7986	7743	7556	7313	7865	7435	306	2340	500	5920	10	1	61095231	4857	11.90	1.77	12	10.71	668.00	4492.00	8600	20250124	-7.56	4035	20240909	97.03	8600	-7.56	20250124	5730	38.74	20250114	8600	-7.56	20250124	4035	97.03	20240909	7.20	N	050890	500	306 억	3849267	N	N	5	N	N
149	20250204	130444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7830	30	2	0.38	46956834950	5863397	122.75	7830	8170	7800	10140	5460	7800	8008.85	6.30	-487170	8173	7986	7743	7556	7313	7865	7435	306	2340	500	5920	10	1	61095231	4784	11.72	1.74	12	9.60	668.00	4492.00	8600	20250124	-8.95	4035	20240909	94.05	8600	-8.95	20250124	5730	36.65	20250114	8600	-8.95	20250124	4035	94.05	20240909	7.20	N	050890	500	306 억	3849267	N	N	5	N	N
150	20250204	120449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7880	80	2	1.03	43743905740	5453247	114.16	7830	8170	7820	10140	5460	7800	8022.06	6.30	-437818	8173	7986	7743	7556	7313	7865	7435	306	2340	500	5920	10	1	61095231	4814	11.80	1.75	12	8.93	668.00	4492.00	8600	20250124	-8.37	4035	20240909	95.29	8600	-8.37	20250124	5730	37.52	20250114	8600	-8.37	20250124	4035	95.29	20240909	7.20	N	050890	500	306 억	3849267	N	N	5	N	N
151	20250204	110440	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7990	190	2	2.44	40144467050	4998849	104.65	7830	8170	7820	10140	5460	7800	8031.23	6.30	-423098	8173	7986	7743	7556	7313	7865	7435	306	2340	500	5920	10	1	61095231	4882	11.96	1.78	12	8.18	668.00	4492.00	8600	20250124	-7.09	4035	20240909	98.02	8600	-7.09	20250124	5730	39.44	20250114	8600	-7.09	20250124	4035	98.02	20240909	7.20	N	050890	500	306 억	3849267	N	N	5	N	N
152	20250204	100442	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8020	220	2	2.82	33172501180	4125883	86.37	7830	8170	7820	10140	5460	7800	8040.71	6.30	-410417	8173	7986	7743	7556	7313	7865	7435	306	2340	500	5920	10	1	61095231	4900	12.01	1.79	12	6.75	668.00	4492.00	8600	20250124	-6.74	4035	20240909	98.76	8600	-6.74	20250124	5730	39.97	20250114	8600	-6.74	20250124	4035	98.76	20240909	7.20	N	050890	500	306 억	3849267	N	N	5	N	N
153	20250204	090442	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8010	210	2	2.69	3867401700	488590	10.23	7830	8030	7820	10140	5460	7800	7917.99	6.30	-6908	8173	7986	7743	7556	7313	7865	7435	306	2340	500	5920	10	1	61095231	4894	11.99	1.78	12	0.80	668.00	4492.00	8600	20250124	-6.86	4035	20240909	98.51	8600	-6.86	20250124	5730	39.79	20250114	8600	-6.86	20250124	4035	98.51	20240909	7.20	N	050890	500	306 억	3849267	N	N	5	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History