KissMeData/085670/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4970	-180	5	-3.50	1060779560	213201	127.00	5000	5100	4945	6690	3610	5150	4975.53	3.10	-37429	5376	5262	5206	5092	5036	5235	5065	122	1540	500	3190	5	1	24450761	1215	17.88	1.66	12	0.87	278.00	2991.00	10140	20240226	-50.99	3955	20241209	25.66	6250	-20.48	20250106	4830	2.90	20250203	9440	-47.35	20240329	3955	25.66	20241209	5.28	N	085670	500	122 억	757982	N	N	139	N	N
3	20250228	150736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4960	-190	5	-3.69	970659070	195037	116.18	5000	5100	4945	6690	3610	5150	4976.79	3.10	-31808	5376	5262	5206	5092	5036	5235	5065	122	1540	500	3190	5	1	24450761	1213	17.84	1.66	12	0.80	278.00	2991.00	10140	20240226	-51.08	3955	20241209	25.41	6250	-20.64	20250106	4830	2.69	20250203	9440	-47.46	20240329	3955	25.41	20241209	5.28	N	085670	500	122 억	757982	N	N	528	N	N
4	20250228	140737	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4985	-165	5	-3.20	883594765	177507	105.74	5000	5100	4945	6690	3610	5150	4977.80	3.10	-29186	5376	5262	5206	5092	5036	5235	5065	122	1540	500	3190	5	1	24450761	1219	17.93	1.67	12	0.73	278.00	2991.00	10140	20240226	-50.84	3955	20241209	26.04	6250	-20.24	20250106	4830	3.21	20250203	9440	-47.19	20240329	3955	26.04	20241209	5.28	N	085670	500	122 억	757982	N	N	528	N	N
5	20250228	130733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4950	-200	5	-3.88	762285285	153107	91.20	5000	5100	4945	6690	3610	5150	4978.77	3.10	-36339	5376	5262	5206	5092	5036	5235	5065	122	1540	500	3190	5	1	24450761	1210	17.81	1.65	12	0.63	278.00	2991.00	10140	20240226	-51.18	3955	20241209	25.16	6250	-20.80	20250106	4830	2.48	20250203	9440	-47.56	20240329	3955	25.16	20241209	5.28	N	085670	500	122 억	757982	N	N	528	N	N
6	20250228	120731	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4965	-185	5	-3.59	653032800	131050	78.06	5000	5100	4960	6690	3610	5150	4983.08	3.10	-31840	5376	5262	5206	5092	5036	5235	5065	122	1540	500	3190	5	1	24450761	1214	17.86	1.66	12	0.54	278.00	2991.00	10140	20240226	-51.04	3955	20241209	25.54	6250	-20.56	20250106	4830	2.80	20250203	9440	-47.40	20240329	3955	25.54	20241209	5.28	N	085670	500	122 억	757982	N	N	528	N	N
7	20250228	110732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4975	-175	5	-3.40	536054235	107501	64.04	5000	5100	4960	6690	3610	5150	4986.50	3.10	-20156	5376	5262	5206	5092	5036	5235	5065	122	1540	500	3190	5	1	24450761	1216	17.90	1.66	12	0.44	278.00	2991.00	10140	20240226	-50.94	3955	20241209	25.79	6250	-20.40	20250106	4830	3.00	20250203	9440	-47.30	20240329	3955	25.79	20241209	5.28	N	085670	500	122 억	757982	N	N	528	N	N
8	20250228	100730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4990	-160	5	-3.11	416177290	83389	49.67	5000	5100	4965	6690	3610	5150	4990.79	3.10	-18853	5376	5262	5206	5092	5036	5235	5065	122	1540	500	3190	5	1	24450761	1220	17.95	1.67	12	0.34	278.00	2991.00	10140	20240226	-50.79	3955	20241209	26.17	6250	-20.16	20250106	4830	3.31	20250203	9440	-47.14	20240329	3955	26.17	20241209	5.28	N	085670	500	122 억	757982	N	N	528	N	N
9	20250228	090733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4990	-160	5	-3.11	134614995	26927	16.04	5000	5100	4970	6690	3610	5150	4999.26	3.10	-7089	5376	5262	5206	5092	5036	5235	5065	122	1540	500	3190	5	1	24450761	1220	17.95	1.67	12	0.11	278.00	2991.00	10140	20240226	-50.79	3955	20241209	26.17	6250	-20.16	20250106	4830	3.31	20250203	9440	-47.14	20240329	3955	26.17	20241209	5.28	N	085670	500	122 억	757982	N	N	528	N	N
10	20250227	160726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5150	-100	5	-1.90	871093190	167199	46.15	5220	5320	5150	6820	3680	5250	5210.02	3.14	-8868	5410	5330	5240	5160	5070	5335	5165	122	1570	500	3250	10	1	24450761	1259	18.53	1.72	12	0.68	278.00	2991.00	10710	20240216	-51.91	3955	20241209	30.21	6250	-17.60	20250106	4830	6.63	20250203	9680	-46.80	20240227	3955	30.21	20241209	5.40	N	085670	500	122 억	766584	N	N	528	N	N
11	20250227	150725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5160	-90	5	-1.71	784670110	150437	41.53	5220	5320	5150	6820	3680	5250	5215.94	3.14	-6865	5410	5330	5240	5160	5070	5335	5165	122	1570	500	3250	10	1	24450761	1262	18.56	1.73	12	0.62	278.00	2991.00	10710	20240216	-51.82	3955	20241209	30.47	6250	-17.44	20250106	4830	6.83	20250203	9680	-46.69	20240227	3955	30.47	20241209	5.40	N	085670	500	122 억	766584	N	N	19	N	N
12	20250227	140728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5180	-70	5	-1.33	716811690	137304	37.90	5220	5320	5150	6820	3680	5250	5220.62	3.14	-5780	5410	5330	5240	5160	5070	5335	5165	122	1570	500	3250	10	1	24450761	1267	18.63	1.73	12	0.56	278.00	2991.00	10710	20240216	-51.63	3955	20241209	30.97	6250	-17.12	20250106	4830	7.25	20250203	9680	-46.49	20240227	3955	30.97	20241209	5.40	N	085670	500	122 억	766584	N	N	19	N	N
13	20250227	130725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5180	-70	5	-1.33	637090790	121869	33.64	5220	5320	5160	6820	3680	5250	5227.67	3.14	-5119	5410	5330	5240	5160	5070	5335	5165	122	1570	500	3250	10	1	24450761	1267	18.63	1.73	12	0.50	278.00	2991.00	10710	20240216	-51.63	3955	20241209	30.97	6250	-17.12	20250106	4830	7.25	20250203	9680	-46.49	20240227	3955	30.97	20241209	5.40	N	085670	500	122 억	766584	N	N	19	N	N
14	20250227	120723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5190	-60	5	-1.14	557681410	106509	29.40	5220	5320	5180	6820	3680	5250	5236.00	3.14	-2530	5410	5330	5240	5160	5070	5335	5165	122	1570	500	3250	10	1	24450761	1269	18.67	1.74	12	0.44	278.00	2991.00	10710	20240216	-51.54	3955	20241209	31.23	6250	-16.96	20250106	4830	7.45	20250203	9680	-46.38	20240227	3955	31.23	20241209	5.40	N	085670	500	122 억	766584	N	N	19	N	N
15	20250227	110729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-30	5	-0.57	509332890	97194	26.83	5220	5320	5190	6820	3680	5250	5240.37	3.14	2920	5410	5330	5240	5160	5070	5335	5165	122	1570	500	3250	10	1	24450761	1276	18.78	1.75	12	0.40	278.00	2991.00	10710	20240216	-51.26	3955	20241209	31.98	6250	-16.48	20250106	4830	8.07	20250203	9680	-46.07	20240227	3955	31.98	20241209	5.40	N	085670	500	122 억	766584	N	N	19	N	N
16	20250227	100749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	-50	5	-0.95	411153180	78335	21.62	5220	5320	5200	6820	3680	5250	5248.65	3.14	10967	5410	5330	5240	5160	5070	5335	5165	122	1570	500	3250	10	1	24450761	1271	18.71	1.74	12	0.32	278.00	2991.00	10710	20240216	-51.45	3955	20241209	31.48	6250	-16.80	20250106	4830	7.66	20250203	9680	-46.28	20240227	3955	31.48	20241209	5.40	N	085670	500	122 억	766584	N	N	19	N	N
17	20250227	090751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5270	20	2	0.38	199261920	37826	10.44	5220	5320	5210	6820	3680	5250	5267.86	3.14	19641	5410	5330	5240	5160	5070	5335	5165	122	1570	500	3250	10	1	24450761	1289	18.96	1.76	12	0.15	278.00	2991.00	10710	20240216	-50.79	3955	20241209	33.25	6250	-15.68	20250106	4830	9.11	20250203	9680	-45.56	20240227	3955	33.25	20241209	5.40	N	085670	500	122 억	766584	N	N	19	N	N
18	20250226	160725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5250	-50	5	-0.94	1883559460	361347	214.38	5250	5320	5150	6890	3710	5300	5212.60	2.72	101033	5460	5380	5320	5240	5180	5350	5210	122	1590	500	3280	10	1	24450761	1284	18.88	1.76	12	1.48	278.00	2991.00	11600	20240215	-54.74	3955	20241209	32.74	6250	-16.00	20250106	4830	8.70	20250203	10140	-48.22	20240226	3955	32.74	20241209	5.38	N	085670	500	122 억	664470	N	N	19	N	N
19	20250226	150728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-80	5	-1.51	1797402500	344890	204.61	5250	5320	5150	6890	3710	5300	5211.52	2.72	95088	5460	5380	5320	5240	5180	5350	5210	122	1590	500	3280	10	1	24450761	1276	18.78	1.75	12	1.41	278.00	2991.00	11600	20240215	-55.00	3955	20241209	31.98	6250	-16.48	20250106	4830	8.07	20250203	10140	-48.52	20240226	3955	31.98	20241209	5.38	N	085670	500	122 억	664470	N	N	52	N	N
20	20250226	140727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5180	-120	5	-2.26	1371533480	262695	155.85	5250	5320	5180	6890	3710	5300	5221.01	2.72	53369	5460	5380	5320	5240	5180	5350	5210	122	1590	500	3280	10	1	24450761	1267	18.63	1.73	12	1.07	278.00	2991.00	11600	20240215	-55.34	3955	20241209	30.97	6250	-17.12	20250106	4830	7.25	20250203	10140	-48.92	20240226	3955	30.97	20241209	5.38	N	085670	500	122 억	664470	N	N	52	N	N
21	20250226	130726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	-100	5	-1.89	1128330620	215869	128.07	5250	5320	5190	6890	3710	5300	5226.92	2.72	29882	5460	5380	5320	5240	5180	5350	5210	122	1590	500	3280	10	1	24450761	1271	18.71	1.74	12	0.88	278.00	2991.00	11600	20240215	-55.17	3955	20241209	31.48	6250	-16.80	20250106	4830	7.66	20250203	10140	-48.72	20240226	3955	31.48	20241209	5.38	N	085670	500	122 억	664470	N	N	52	N	N
22	20250226	120726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5210	-90	5	-1.70	833137960	159183	94.44	5250	5320	5200	6890	3710	5300	5233.84	2.72	20885	5460	5380	5320	5240	5180	5350	5210	122	1590	500	3280	10	1	24450761	1274	18.74	1.74	12	0.65	278.00	2991.00	11600	20240215	-55.09	3955	20241209	31.73	6250	-16.64	20250106	4830	7.87	20250203	10140	-48.62	20240226	3955	31.73	20241209	5.38	N	085670	500	122 억	664470	N	N	52	N	N
23	20250226	110725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	-70	5	-1.32	599385510	114362	67.85	5250	5320	5210	6890	3710	5300	5241.12	2.72	10431	5460	5380	5320	5240	5180	5350	5210	122	1590	500	3280	10	1	24450761	1279	18.81	1.75	12	0.47	278.00	2991.00	11600	20240215	-54.91	3955	20241209	32.24	6250	-16.32	20250106	4830	8.28	20250203	10140	-48.42	20240226	3955	32.24	20241209	5.38	N	085670	500	122 억	664470	N	N	52	N	N
24	20250226	100723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5260	-40	5	-0.75	286695510	54558	32.37	5250	5320	5230	6890	3710	5300	5254.88	2.72	-3037	5460	5380	5320	5240	5180	5350	5210	122	1590	500	3280	10	1	24450761	1286	18.92	1.76	12	0.22	278.00	2991.00	11600	20240215	-54.66	3955	20241209	33.00	6250	-15.84	20250106	4830	8.90	20250203	10140	-48.13	20240226	3955	33.00	20241209	5.38	N	085670	500	122 억	664470	N	N	52	N	N
25	20250226	090730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5320	20	2	0.38	36105100	6839	4.06	5250	5320	5250	6890	3710	5300	5279.30	2.72	1227	5460	5380	5320	5240	5180	5350	5210	122	1590	500	3280	10	1	24450761	1301	19.14	1.78	12	0.03	278.00	2991.00	11600	20240215	-54.14	3955	20241209	34.51	6250	-14.88	20250106	4830	10.14	20250203	10140	-47.53	20240226	3955	34.51	20241209	5.38	N	085670	500	122 억	664470	N	N	52	N	N
26	20250225	160720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	-130	5	-2.39	895806150	168361	112.45	5400	5400	5260	7050	3810	5430	5321.03	2.73	-1766	5563	5496	5423	5356	5283	5460	5320	122	1620	500	3360	10	1	24450761	1296	19.06	1.77	12	0.69	278.00	2991.00	11600	20240215	-54.31	3955	20241209	34.01	6250	-15.20	20250106	4830	9.73	20250203	10140	-47.73	20240226	3955	34.01	20241209	5.38	N	085670	500	122 억	667862	N	N	51	N	N
27	20250225	150722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	-130	5	-2.39	750979930	141007	94.18	5400	5400	5270	7050	3810	5430	5325.83	2.73	-13525	5563	5496	5423	5356	5283	5460	5320	122	1620	500	3360	10	1	24450761	1296	19.06	1.77	12	0.58	278.00	2991.00	11600	20240215	-54.31	3955	20241209	34.01	6250	-15.20	20250106	4830	9.73	20250203	10140	-47.73	20240226	3955	34.01	20241209	5.38	N	085670	500	122 억	667862	N	N	2	N	N
28	20250225	140720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	-100	5	-1.84	583364260	109449	73.10	5400	5400	5270	7050	3810	5430	5330.01	2.73	-9079	5563	5496	5423	5356	5283	5460	5320	122	1620	500	3360	10	1	24450761	1303	19.17	1.78	12	0.45	278.00	2991.00	11600	20240215	-54.05	3955	20241209	34.77	6250	-14.72	20250106	4830	10.35	20250203	10140	-47.44	20240226	3955	34.77	20241209	5.38	N	085670	500	122 억	667862	N	N	2	N	N
29	20250225	130723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	-100	5	-1.84	525949130	98645	65.89	5400	5400	5270	7050	3810	5430	5331.74	2.73	-8240	5563	5496	5423	5356	5283	5460	5320	122	1620	500	3360	10	1	24450761	1303	19.17	1.78	12	0.40	278.00	2991.00	11600	20240215	-54.05	3955	20241209	34.77	6250	-14.72	20250106	4830	10.35	20250203	10140	-47.44	20240226	3955	34.77	20241209	5.38	N	085670	500	122 억	667862	N	N	2	N	N
30	20250225	120719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5340	-90	5	-1.66	354069510	66248	44.25	5400	5400	5300	7050	3810	5430	5344.61	2.73	-11708	5563	5496	5423	5356	5283	5460	5320	122	1620	500	3360	10	1	24450761	1306	19.21	1.79	12	0.27	278.00	2991.00	11600	20240215	-53.97	3955	20241209	35.02	6250	-14.56	20250106	4830	10.56	20250203	10140	-47.34	20240226	3955	35.02	20241209	5.38	N	085670	500	122 억	667862	N	N	2	N	N
31	20250225	110720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-50	5	-0.92	294948750	55206	36.87	5400	5400	5300	7050	3810	5430	5342.69	2.73	-8000	5563	5496	5423	5356	5283	5460	5320	122	1620	500	3360	10	1	24450761	1315	19.35	1.80	12	0.23	278.00	2991.00	11600	20240215	-53.62	3955	20241209	36.03	6250	-13.92	20250106	4830	11.39	20250203	10140	-46.94	20240226	3955	36.03	20241209	5.38	N	085670	500	122 억	667862	N	N	2	N	N
32	20250225	100718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	-60	5	-1.10	244636130	45841	30.62	5400	5400	5300	7050	3810	5430	5336.62	2.73	-4258	5563	5496	5423	5356	5283	5460	5320	122	1620	500	3360	10	1	24450761	1313	19.32	1.80	12	0.19	278.00	2991.00	11600	20240215	-53.71	3955	20241209	35.78	6250	-14.08	20250106	4830	11.18	20250203	10140	-47.04	20240226	3955	35.78	20241209	5.38	N	085670	500	122 억	667862	N	N	2	N	N
33	20250225	090724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-70	5	-1.29	90953610	16999	11.35	5400	5400	5320	7050	3810	5430	5350.53	2.73	-451	5563	5496	5423	5356	5283	5460	5320	122	1620	500	3360	10	1	24450761	1311	19.28	1.79	12	0.07	278.00	2991.00	11600	20240215	-53.79	3955	20241209	35.52	6250	-14.24	20250106	4830	10.97	20250203	10140	-47.14	20240226	3955	35.52	20241209	5.38	N	085670	500	122 억	667862	N	N	2	N	N
34	20250224	160716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	-100	5	-1.81	800658870	148116	73.65	5480	5490	5350	7180	3880	5530	5405.60	2.76	-7126	5656	5592	5486	5422	5316	5625	5455	122	1650	500	3420	10	1	24450761	1328	19.53	1.82	12	0.61	278.00	2991.00	11600	20240215	-53.19	3955	20241209	37.29	6250	-13.12	20250106	4830	12.42	20250203	10140	-46.45	20240226	3955	37.29	20241209	5.76	N	085670	500	122 억	674844	N	N	2	N	N
35	20250224	150714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	-100	5	-1.81	735772410	136181	67.72	5480	5490	5350	7180	3880	5530	5402.90	2.76	-10676	5656	5592	5486	5422	5316	5625	5455	122	1650	500	3420	10	1	24450761	1328	19.53	1.82	12	0.56	278.00	2991.00	11600	20240215	-53.19	3955	20241209	37.29	6250	-13.12	20250106	4830	12.42	20250203	10140	-46.45	20240226	3955	37.29	20241209	5.76	N	085670	500	122 억	674844	N	N	0	N	N
36	20250224	140713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	-100	5	-1.81	607863300	112616	56.00	5480	5490	5350	7180	3880	5530	5397.66	2.76	-24792	5656	5592	5486	5422	5316	5625	5455	122	1650	500	3420	10	1	24450761	1328	19.53	1.82	12	0.46	278.00	2991.00	11600	20240215	-53.19	3955	20241209	37.29	6250	-13.12	20250106	4830	12.42	20250203	10140	-46.45	20240226	3955	37.29	20241209	5.76	N	085670	500	122 억	674844	N	N	0	N	N
37	20250224	130716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5420	-110	5	-1.99	537971440	99755	49.60	5480	5490	5350	7180	3880	5530	5392.93	2.76	-23740	5656	5592	5486	5422	5316	5625	5455	122	1650	500	3420	10	1	24450761	1325	19.50	1.81	12	0.41	278.00	2991.00	11600	20240215	-53.28	3955	20241209	37.04	6250	-13.28	20250106	4830	12.22	20250203	10140	-46.55	20240226	3955	37.04	20241209	5.76	N	085670	500	122 억	674844	N	N	0	N	N
38	20250224	120712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	-100	5	-1.81	522161070	96838	48.15	5480	5490	5350	7180	3880	5530	5392.11	2.76	-25275	5656	5592	5486	5422	5316	5625	5455	122	1650	500	3420	10	1	24450761	1328	19.53	1.82	12	0.40	278.00	2991.00	11600	20240215	-53.19	3955	20241209	37.29	6250	-13.12	20250106	4830	12.42	20250203	10140	-46.45	20240226	3955	37.29	20241209	5.76	N	085670	500	122 억	674844	N	N	0	N	N
39	20250224	110710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	-120	5	-2.17	476046810	88332	43.92	5480	5490	5350	7180	3880	5530	5389.29	2.76	-22796	5656	5592	5486	5422	5316	5625	5455	122	1650	500	3420	10	1	24450761	1323	19.46	1.81	12	0.36	278.00	2991.00	11600	20240215	-53.36	3955	20241209	36.79	6250	-13.44	20250106	4830	12.01	20250203	10140	-46.65	20240226	3955	36.79	20241209	5.76	N	085670	500	122 억	674844	N	N	0	N	N
40	20250224	100711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-170	5	-3.07	415721020	77139	38.36	5480	5490	5350	7180	3880	5530	5389.25	2.76	-24068	5656	5592	5486	5422	5316	5625	5455	122	1650	500	3420	10	1	24450761	1311	19.28	1.79	12	0.32	278.00	2991.00	11600	20240215	-53.79	3955	20241209	35.52	6250	-14.24	20250106	4830	10.97	20250203	10140	-47.14	20240226	3955	35.52	20241209	5.76	N	085670	500	122 억	674844	N	N	0	N	N
41	20250224	090717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	-120	5	-2.17	72385990	13340	6.63	5480	5490	5400	7180	3880	5530	5426.24	2.76	-3530	5656	5592	5486	5422	5316	5625	5455	122	1650	500	3420	10	1	24450761	1323	19.46	1.81	12	0.05	278.00	2991.00	11600	20240215	-53.36	3955	20241209	36.79	6250	-13.44	20250106	4830	12.01	20250203	10140	-46.65	20240226	3955	36.79	20241209	5.76	N	085670	500	122 억	674844	N	N	0	N	N
42	20250221	160710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5530	10	2	0.18	1088338470	199481	50.03	5500	5550	5380	7170	3870	5520	5455.20	2.75	-1413	5693	5606	5543	5456	5393	5575	5425	122	1650	500	3420	10	1	24450761	1352	19.89	1.85	12	0.82	278.00	2991.00	11600	20240215	-52.33	3955	20241209	39.82	6250	-11.52	20250106	4830	14.49	20250203	10140	-45.46	20240226	3955	39.82	20241209	5.74	N	085670	500	122 억	672446	N	N	96	N	N
43	20250221	150713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	0	3	0.00	1034583640	189733	47.59	5500	5550	5380	7170	3870	5520	5452.83	2.75	-2300	5693	5606	5543	5456	5393	5575	5425	122	1650	500	3420	10	1	24450761	1350	19.86	1.85	12	0.78	278.00	2991.00	11600	20240215	-52.41	3955	20241209	39.57	6250	-11.68	20250106	4830	14.29	20250203	10140	-45.56	20240226	3955	39.57	20241209	5.74	N	085670	500	122 억	672446	N	N	96	N	N
44	20250221	140712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5440	-80	5	-1.45	827222540	151924	38.10	5500	5550	5380	7170	3870	5520	5444.97	2.75	4931	5693	5606	5543	5456	5393	5575	5425	122	1650	500	3420	10	1	24450761	1330	19.57	1.82	12	0.62	278.00	2991.00	11600	20240215	-53.10	3955	20241209	37.55	6250	-12.96	20250106	4830	12.63	20250203	10140	-46.35	20240226	3955	37.55	20241209	5.74	N	085670	500	122 억	672446	N	N	96	N	N
45	20250221	130711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	-90	5	-1.63	740023380	135818	34.07	5500	5550	5380	7170	3870	5520	5448.63	2.75	6333	5693	5606	5543	5456	5393	5575	5425	122	1650	500	3420	10	1	24450761	1328	19.53	1.82	12	0.56	278.00	2991.00	11600	20240215	-53.19	3955	20241209	37.29	6250	-13.12	20250106	4830	12.42	20250203	10140	-46.45	20240226	3955	37.29	20241209	5.74	N	085670	500	122 억	672446	N	N	96	N	N
46	20250221	120712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	-90	5	-1.63	704589540	129294	32.43	5500	5550	5380	7170	3870	5520	5449.50	2.75	4056	5693	5606	5543	5456	5393	5575	5425	122	1650	500	3420	10	1	24450761	1328	19.53	1.82	12	0.53	278.00	2991.00	11600	20240215	-53.19	3955	20241209	37.29	6250	-13.12	20250106	4830	12.42	20250203	10140	-46.45	20240226	3955	37.29	20241209	5.74	N	085670	500	122 억	672446	N	N	96	N	N
47	20250221	110709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5440	-80	5	-1.45	520229940	95248	23.89	5500	5550	5400	7170	3870	5520	5461.83	2.75	98	5693	5606	5543	5456	5393	5575	5425	122	1650	500	3420	10	1	24450761	1330	19.57	1.82	12	0.39	278.00	2991.00	11600	20240215	-53.10	3955	20241209	37.55	6250	-12.96	20250106	4830	12.63	20250203	10140	-46.35	20240226	3955	37.55	20241209	5.74	N	085670	500	122 억	672446	N	N	96	N	N
48	20250221	100710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5470	-50	5	-0.91	361062900	65937	16.54	5500	5550	5400	7170	3870	5520	5475.86	2.75	-1200	5693	5606	5543	5456	5393	5575	5425	122	1650	500	3420	10	1	24450761	1337	19.68	1.83	12	0.27	278.00	2991.00	11600	20240215	-52.84	3955	20241209	38.31	6250	-12.48	20250106	4830	13.25	20250203	10140	-46.06	20240226	3955	38.31	20241209	5.74	N	085670	500	122 억	672446	N	N	96	N	N
49	20250221	090712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	20	2	0.36	56544300	10234	2.57	5500	5550	5490	7170	3870	5520	5525.15	2.75	-342	5693	5606	5543	5456	5393	5575	5425	122	1650	500	3420	10	1	24450761	1355	19.93	1.85	12	0.04	278.00	2991.00	11600	20240215	-52.24	3955	20241209	40.08	6250	-11.36	20250106	4830	14.70	20250203	10140	-45.36	20240226	3955	40.08	20241209	5.74	N	085670	500	122 억	672446	N	N	96	N	N
50	20250220	160707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	-30	5	-0.54	2197408310	395837	159.10	5560	5630	5480	7210	3890	5550	5551.31	2.81	-13925	5710	5630	5570	5490	5430	5600	5460	122	1660	500	3440	10	1	24450761	1350	19.86	1.85	12	1.62	278.00	2991.00	11600	20240215	-52.41	3955	20241209	39.57	6250	-11.68	20250106	4830	14.29	20250203	10140	-45.56	20240226	3955	39.57	20241209	5.80	N	085670	500	122 억	687741	N	N	96	N	N
51	20250220	150709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	10	2	0.18	1980351170	356435	143.26	5560	5630	5490	7210	3890	5550	5556.00	2.81	-21276	5710	5630	5570	5490	5430	5600	5460	122	1660	500	3440	10	1	24450761	1359	20.00	1.86	12	1.46	278.00	2991.00	11600	20240215	-52.07	3955	20241209	40.58	6250	-11.04	20250106	4830	15.11	20250203	10140	-45.17	20240226	3955	40.58	20241209	5.80	N	085670	500	122 억	687741	N	N	4	N	N
52	20250220	140709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5580	30	2	0.54	1749120070	314839	126.54	5560	5630	5490	7210	3890	5550	5555.60	2.81	-12504	5710	5630	5570	5490	5430	5600	5460	122	1660	500	3440	10	1	24450761	1364	20.07	1.87	12	1.29	278.00	2991.00	11600	20240215	-51.90	3955	20241209	41.09	6250	-10.72	20250106	4830	15.53	20250203	10140	-44.97	20240226	3955	41.09	20241209	5.80	N	085670	500	122 억	687741	N	N	4	N	N
53	20250220	130707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	-10	5	-0.18	961873570	173525	69.74	5560	5610	5490	7210	3890	5550	5543.14	2.81	-15172	5710	5630	5570	5490	5430	5600	5460	122	1660	500	3440	10	1	24450761	1355	19.93	1.85	12	0.71	278.00	2991.00	11600	20240215	-52.24	3955	20241209	40.08	6250	-11.36	20250106	4830	14.70	20250203	10140	-45.36	20240226	3955	40.08	20241209	5.80	N	085670	500	122 억	687741	N	N	4	N	N
54	20250220	120707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	-30	5	-0.54	834910470	150490	60.49	5560	5610	5500	7210	3890	5550	5547.95	2.81	-9147	5710	5630	5570	5490	5430	5600	5460	122	1660	500	3440	10	1	24450761	1350	19.86	1.85	12	0.62	278.00	2991.00	11600	20240215	-52.41	3955	20241209	39.57	6250	-11.68	20250106	4830	14.29	20250203	10140	-45.56	20240226	3955	39.57	20241209	5.80	N	085670	500	122 억	687741	N	N	4	N	N
55	20250220	110707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5580	30	2	0.54	656498660	118304	47.55	5560	5610	5510	7210	3890	5550	5549.25	2.81	-4769	5710	5630	5570	5490	5430	5600	5460	122	1660	500	3440	10	1	24450761	1364	20.07	1.87	12	0.48	278.00	2991.00	11600	20240215	-51.90	3955	20241209	41.09	6250	-10.72	20250106	4830	15.53	20250203	10140	-44.97	20240226	3955	41.09	20241209	5.80	N	085670	500	122 억	687741	N	N	4	N	N
56	20250220	100706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	-30	5	-0.54	508599950	91709	36.86	5560	5610	5510	7210	3890	5550	5545.80	2.81	-9018	5710	5630	5570	5490	5430	5600	5460	122	1660	500	3440	10	1	24450761	1350	19.86	1.85	12	0.38	278.00	2991.00	11600	20240215	-52.41	3955	20241209	39.57	6250	-11.68	20250106	4830	14.29	20250203	10140	-45.56	20240226	3955	39.57	20241209	5.80	N	085670	500	122 억	687741	N	N	4	N	N
57	20250220	090711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	0	3	0.00	47287330	8513	3.42	5560	5570	5530	7210	3890	5550	5554.75	2.81	391	5710	5630	5570	5490	5430	5600	5460	122	1660	500	3440	10	1	24450761	1357	19.96	1.86	12	0.03	278.00	2991.00	11600	20240215	-52.16	3955	20241209	40.33	6250	-11.20	20250106	4830	14.91	20250203	10140	-45.27	20240226	3955	40.33	20241209	5.80	N	085670	500	122 억	687741	N	N	4	N	N
58	20250219	160705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	-10	5	-0.18	1375883210	246604	123.01	5560	5650	5510	7220	3900	5560	5579.34	2.99	-46561	5693	5626	5573	5506	5453	5600	5480	122	1660	500	3440	10	1	24450761	1357	19.96	1.86	12	1.01	278.00	2991.00	11600	20240215	-52.16	3955	20241209	40.33	6250	-11.20	20250106	4830	14.91	20250203	10140	-45.27	20240226	3955	40.33	20241209	5.76	N	085670	500	122 억	729942	N	N	4	N	N
59	20250219	150707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	0	3	0.00	1281988670	229715	114.58	5560	5650	5510	7220	3900	5560	5580.78	2.99	-45752	5693	5626	5573	5506	5453	5600	5480	122	1660	500	3440	10	1	24450761	1359	20.00	1.86	12	0.94	278.00	2991.00	11600	20240215	-52.07	3955	20241209	40.58	6250	-11.04	20250106	4830	15.11	20250203	10140	-45.17	20240226	3955	40.58	20241209	5.76	N	085670	500	122 억	729942	N	N	0	N	N
60	20250219	140704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	-20	5	-0.36	1191035350	213300	106.40	5560	5650	5510	7220	3900	5560	5583.85	2.99	-45770	5693	5626	5573	5506	5453	5600	5480	122	1660	500	3440	10	1	24450761	1355	19.93	1.85	12	0.87	278.00	2991.00	11600	20240215	-52.24	3955	20241209	40.08	6250	-11.36	20250106	4830	14.70	20250203	10140	-45.36	20240226	3955	40.08	20241209	5.76	N	085670	500	122 억	729942	N	N	0	N	N
61	20250219	130705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5570	10	2	0.18	1004040800	179631	89.60	5560	5650	5510	7220	3900	5560	5589.46	2.99	-29754	5693	5626	5573	5506	5453	5600	5480	122	1660	500	3440	10	1	24450761	1362	20.04	1.86	12	0.73	278.00	2991.00	11600	20240215	-51.98	3955	20241209	40.83	6250	-10.88	20250106	4830	15.32	20250203	10140	-45.07	20240226	3955	40.83	20241209	5.76	N	085670	500	122 억	729942	N	N	0	N	N
62	20250219	120704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	60	2	1.08	737016430	131740	65.71	5560	5650	5510	7220	3900	5560	5594.48	2.99	-15583	5693	5626	5573	5506	5453	5600	5480	122	1660	500	3440	10	1	24450761	1374	20.22	1.88	12	0.54	278.00	2991.00	11600	20240215	-51.55	3955	20241209	42.10	6250	-10.08	20250106	4830	16.36	20250203	10140	-44.58	20240226	3955	42.10	20241209	5.76	N	085670	500	122 억	729942	N	N	0	N	N
63	20250219	110705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	60	2	1.08	643449950	115035	57.38	5560	5650	5510	7220	3900	5560	5593.51	2.99	-13698	5693	5626	5573	5506	5453	5600	5480	122	1660	500	3440	10	1	24450761	1374	20.22	1.88	12	0.47	278.00	2991.00	11600	20240215	-51.55	3955	20241209	42.10	6250	-10.08	20250106	4830	16.36	20250203	10140	-44.58	20240226	3955	42.10	20241209	5.76	N	085670	500	122 억	729942	N	N	0	N	N
64	20250219	100705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	60	2	1.08	419346890	75022	37.42	5560	5650	5510	7220	3900	5560	5589.65	2.99	-3103	5693	5626	5573	5506	5453	5600	5480	122	1660	500	3440	10	1	24450761	1374	20.22	1.88	12	0.31	278.00	2991.00	11600	20240215	-51.55	3955	20241209	42.10	6250	-10.08	20250106	4830	16.36	20250203	10140	-44.58	20240226	3955	42.10	20241209	5.76	N	085670	500	122 억	729942	N	N	0	N	N
65	20250219	090706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	-10	5	-0.18	42010040	7585	3.78	5560	5570	5510	7220	3900	5560	5538.57	2.99	-2257	5693	5626	5573	5506	5453	5600	5480	122	1660	500	3440	10	1	24450761	1357	19.96	1.86	12	0.03	278.00	2991.00	11600	20240215	-52.16	3955	20241209	40.33	6250	-11.20	20250106	4830	14.91	20250203	10140	-45.27	20240226	3955	40.33	20241209	5.76	N	085670	500	122 억	729942	N	N	0	N	N
66	20250218	160703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	-30	5	-0.54	1095857520	196919	34.98	5600	5640	5520	7260	3920	5590	5565.03	2.91	18658	5856	5722	5626	5492	5396	5705	5475	122	1670	500	3460	10	1	24450761	1359	20.00	1.86	12	0.81	278.00	2991.00	11600	20240215	-52.07	3955	20241209	40.58	6250	-11.04	20250106	4830	15.11	20250203	10140	-45.17	20240226	3955	40.58	20241209	5.90	N	085670	500	122 억	711214	N	N	2	N	N
67	20250218	150704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	-50	5	-0.89	996734170	179047	31.80	5600	5640	5520	7260	3920	5590	5566.88	2.91	17814	5856	5722	5626	5492	5396	5705	5475	122	1670	500	3460	10	1	24450761	1355	19.93	1.85	12	0.73	278.00	2991.00	11600	20240215	-52.24	3955	20241209	40.08	6250	-11.36	20250106	4830	14.70	20250203	10140	-45.36	20240226	3955	40.08	20241209	5.90	N	085670	500	122 억	711214	N	N	2	N	N
68	20250218	140705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	0	3	0.00	848184520	152293	27.05	5600	5640	5520	7260	3920	5590	5569.42	2.91	16762	5856	5722	5626	5492	5396	5705	5475	122	1670	500	3460	10	1	24450761	1367	20.11	1.87	12	0.62	278.00	2991.00	11600	20240215	-51.81	3955	20241209	41.34	6250	-10.56	20250106	4830	15.73	20250203	10140	-44.87	20240226	3955	41.34	20241209	5.90	N	085670	500	122 억	711214	N	N	2	N	N
69	20250218	130702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5570	-20	5	-0.36	674932450	121229	21.53	5600	5640	5520	7260	3920	5590	5567.40	2.91	8047	5856	5722	5626	5492	5396	5705	5475	122	1670	500	3460	10	1	24450761	1362	20.04	1.86	12	0.50	278.00	2991.00	11600	20240215	-51.98	3955	20241209	40.83	6250	-10.88	20250106	4830	15.32	20250203	10140	-45.07	20240226	3955	40.83	20241209	5.90	N	085670	500	122 억	711214	N	N	2	N	N
70	20250218	120704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	0	3	0.00	584278890	104956	18.64	5600	5640	5520	7260	3920	5590	5566.88	2.91	10091	5856	5722	5626	5492	5396	5705	5475	122	1670	500	3460	10	1	24450761	1367	20.11	1.87	12	0.43	278.00	2991.00	11600	20240215	-51.81	3955	20241209	41.34	6250	-10.56	20250106	4830	15.73	20250203	10140	-44.87	20240226	3955	41.34	20241209	5.90	N	085670	500	122 억	711214	N	N	2	N	N
71	20250218	110703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	-30	5	-0.54	466152570	83836	14.89	5600	5640	5520	7260	3920	5590	5560.26	2.91	3460	5856	5722	5626	5492	5396	5705	5475	122	1670	500	3460	10	1	24450761	1359	20.00	1.86	12	0.34	278.00	2991.00	11600	20240215	-52.07	3955	20241209	40.58	6250	-11.04	20250106	4830	15.11	20250203	10140	-45.17	20240226	3955	40.58	20241209	5.90	N	085670	500	122 억	711214	N	N	2	N	N
72	20250218	100702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5530	-60	5	-1.07	348199990	62575	11.11	5600	5640	5520	7260	3920	5590	5564.49	2.91	-302	5856	5722	5626	5492	5396	5705	5475	122	1670	500	3460	10	1	24450761	1352	19.89	1.85	12	0.26	278.00	2991.00	11600	20240215	-52.33	3955	20241209	39.82	6250	-11.52	20250106	4830	14.49	20250203	10140	-45.46	20240226	3955	39.82	20241209	5.90	N	085670	500	122 억	711214	N	N	2	N	N
73	20250218	090704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	0	3	0.00	62890550	11268	2.00	5600	5610	5550	7260	3920	5590	5581.28	2.91	-3817	5856	5722	5626	5492	5396	5705	5475	122	1670	500	3460	10	1	24450761	1367	20.11	1.87	12	0.05	278.00	2991.00	11600	20240215	-51.81	3955	20241209	41.34	6250	-10.56	20250106	4830	15.73	20250203	10140	-44.87	20240226	3955	41.34	20241209	5.90	N	085670	500	122 억	711214	N	N	2	N	N
74	20250217	160702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	0	3	0.00	3149363670	560174	103.14	5590	5760	5530	7260	3920	5590	5622.20	2.58	81520	5910	5750	5670	5510	5430	5710	5470	122	1670	500	3460	10	1	24450761	1367	20.11	1.87	12	2.29	278.00	2991.00	11600	20240215	-51.81	3955	20241209	41.34	6250	-10.56	20250106	4830	15.73	20250203	10140	-44.87	20240226	3955	41.34	20241209	5.97	N	085670	500	122 억	629764	N	N	2	N	N
75	20250217	150701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	-50	5	-0.89	2917796390	518496	95.47	5590	5760	5530	7260	3920	5590	5627.42	2.58	63713	5910	5750	5670	5510	5430	5710	5470	122	1670	500	3460	10	1	24450761	1355	19.93	1.85	12	2.12	278.00	2991.00	11600	20240215	-52.24	3955	20241209	40.08	6250	-11.36	20250106	4830	14.70	20250203	10140	-45.36	20240226	3955	40.08	20241209	5.97	N	085670	500	122 억	629764	N	N	0	N	N
76	20250217	140701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	0	3	0.00	2374840830	420978	77.51	5590	5760	5550	7260	3920	5590	5641.25	2.58	23493	5910	5750	5670	5510	5430	5710	5470	122	1670	500	3460	10	1	24450761	1367	20.11	1.87	12	1.72	278.00	2991.00	11600	20240215	-51.81	3955	20241209	41.34	6250	-10.56	20250106	4830	15.73	20250203	10140	-44.87	20240226	3955	41.34	20241209	5.97	N	085670	500	122 억	629764	N	N	0	N	N
77	20250217	130703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5650	60	2	1.07	2009861920	355806	65.51	5590	5760	5550	7260	3920	5590	5648.76	2.58	6188	5910	5750	5670	5510	5430	5710	5470	122	1670	500	3460	10	1	24450761	1381	20.32	1.89	12	1.46	278.00	2991.00	11600	20240215	-51.29	3955	20241209	42.86	6250	-9.60	20250106	4830	16.98	20250203	10140	-44.28	20240226	3955	42.86	20241209	5.97	N	085670	500	122 억	629764	N	N	0	N	N
78	20250217	120703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5630	40	2	0.72	1772232880	313630	57.75	5590	5760	5550	7260	3920	5590	5650.71	2.58	9229	5910	5750	5670	5510	5430	5710	5470	122	1670	500	3460	10	1	24450761	1377	20.25	1.88	12	1.28	278.00	2991.00	11600	20240215	-51.47	3955	20241209	42.35	6250	-9.92	20250106	4830	16.56	20250203	10140	-44.48	20240226	3955	42.35	20241209	5.97	N	085670	500	122 억	629764	N	N	0	N	N
79	20250217	110702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	30	2	0.54	1526777420	270071	49.73	5590	5760	5550	7260	3920	5590	5653.24	2.58	1527	5910	5750	5670	5510	5430	5710	5470	122	1670	500	3460	10	1	24450761	1374	20.22	1.88	12	1.10	278.00	2991.00	11600	20240215	-51.55	3955	20241209	42.10	6250	-10.08	20250106	4830	16.36	20250203	10140	-44.58	20240226	3955	42.10	20241209	5.97	N	085670	500	122 억	629764	N	N	0	N	N
80	20250217	100700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5740	150	2	2.68	855502020	151139	27.83	5590	5760	5550	7260	3920	5590	5660.37	2.58	18093	5910	5750	5670	5510	5430	5710	5470	122	1670	500	3460	10	1	24450761	1403	20.65	1.92	12	0.62	278.00	2991.00	11600	20240215	-50.52	3955	20241209	45.13	6250	-8.16	20250106	4830	18.84	20250203	10140	-43.39	20240226	3955	45.13	20241209	5.97	N	085670	500	122 억	629764	N	N	0	N	N
81	20250217	090701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	10	2	0.18	101096530	18096	3.33	5590	5640	5550	7260	3920	5590	5586.68	2.58	7887	5910	5750	5670	5510	5430	5710	5470	122	1670	500	3460	10	1	24450761	1369	20.14	1.87	12	0.07	278.00	2991.00	11600	20240215	-51.72	3955	20241209	41.59	6250	-10.40	20250106	4830	15.94	20250203	10140	-44.77	20240226	3955	41.59	20241209	5.97	N	085670	500	122 억	629764	N	N	0	N	N
82	20250214	160658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	-60	5	-1.06	3076225450	538162	64.39	5760	5830	5590	7340	3960	5650	5716.33	2.75	-38411	6063	5856	5593	5386	5123	5960	5490	122	1690	500	3500	10	1	24450761	1367	20.11	1.87	12	2.20	278.00	2991.00	11600	20240215	-51.81	3955	20241209	41.34	6250	-10.56	20250106	4830	15.73	20250203	11600	-51.81	20240215	3955	41.34	20241209	5.92	N	085670	500	122 억	673537	N	N	20	N	N
83	20250214	150656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	-30	5	-0.53	2976489300	520359	62.26	5760	5830	5610	7340	3960	5650	5720.07	2.75	-39702	6063	5856	5593	5386	5123	5960	5490	122	1690	500	3500	10	1	24450761	1374	20.22	1.88	12	2.13	278.00	2991.00	11600	20240215	-51.55	3955	20241209	42.10	6250	-10.08	20250106	4830	16.36	20250203	11600	-51.55	20240215	3955	42.10	20241209	5.92	N	085670	500	122 억	673537	N	N	20	N	N
84	20250214	140657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5700	50	2	0.88	2722181210	475362	56.88	5760	5830	5620	7340	3960	5650	5726.54	2.75	-23048	6063	5856	5593	5386	5123	5960	5490	122	1690	500	3500	10	1	24450761	1394	20.50	1.91	12	1.94	278.00	2991.00	11600	20240215	-50.86	3955	20241209	44.12	6250	-8.80	20250106	4830	18.01	20250203	11600	-50.86	20240215	3955	44.12	20241209	5.92	N	085670	500	122 억	673537	N	N	20	N	N
85	20250214	130700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5720	70	2	1.24	2525890970	440938	52.76	5760	5830	5620	7340	3960	5650	5728.45	2.75	-19818	6063	5856	5593	5386	5123	5960	5490	122	1690	500	3500	10	1	24450761	1399	20.58	1.91	12	1.80	278.00	2991.00	11600	20240215	-50.69	3955	20241209	44.63	6250	-8.48	20250106	4830	18.43	20250203	11600	-50.69	20240215	3955	44.63	20241209	5.92	N	085670	500	122 억	673537	N	N	20	N	N
86	20250214	120657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5710	60	2	1.06	2272718930	396616	47.46	5760	5830	5620	7340	3960	5650	5730.28	2.75	-31546	6063	5856	5593	5386	5123	5960	5490	122	1690	500	3500	10	1	24450761	1396	20.54	1.91	12	1.62	278.00	2991.00	11600	20240215	-50.78	3955	20241209	44.37	6250	-8.64	20250106	4830	18.22	20250203	11600	-50.78	20240215	3955	44.37	20241209	5.92	N	085670	500	122 억	673537	N	N	20	N	N
87	20250214	110654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5720	70	2	1.24	2052200770	358016	42.84	5760	5830	5620	7340	3960	5650	5732.15	2.75	-32418	6063	5856	5593	5386	5123	5960	5490	122	1690	500	3500	10	1	24450761	1399	20.58	1.91	12	1.46	278.00	2991.00	11600	20240215	-50.69	3955	20241209	44.63	6250	-8.48	20250106	4830	18.43	20250203	11600	-50.69	20240215	3955	44.63	20241209	5.92	N	085670	500	122 억	673537	N	N	20	N	N
88	20250214	100656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5700	50	2	0.88	1576746180	274913	32.89	5760	5830	5620	7340	3960	5650	5735.44	2.75	-19694	6063	5856	5593	5386	5123	5960	5490	122	1690	500	3500	10	1	24450761	1394	20.50	1.91	12	1.12	278.00	2991.00	11600	20240215	-50.86	3955	20241209	44.12	6250	-8.80	20250106	4830	18.01	20250203	11600	-50.86	20240215	3955	44.12	20241209	5.92	N	085670	500	122 억	673537	N	N	20	N	N
89	20250214	090659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5740	90	2	1.59	281241870	49317	5.90	5760	5770	5650	7340	3960	5650	5702.74	2.75	-18654	6063	5856	5593	5386	5123	5960	5490	122	1690	500	3500	10	1	24450761	1403	20.65	1.92	12	0.20	278.00	2991.00	11600	20240215	-50.52	3955	20241209	45.13	6250	-8.16	20250106	4830	18.84	20250203	11600	-50.52	20240215	3955	45.13	20241209	5.92	N	085670	500	122 억	673537	N	N	20	N	N
90	20250213	160652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5650	240	2	4.44	4649353580	825821	277.40	5380	5800	5330	7030	3790	5410	5630.05	2.22	130642	5716	5562	5466	5312	5216	5515	5265	122	1620	500	3350	10	1	24450761	1381	20.32	1.89	12	3.38	278.00	2991.00	12710	20240131	-55.55	3955	20241209	42.86	6250	-9.60	20250106	4830	16.98	20250203	11600	-51.29	20240215	3955	42.86	20241209	5.97	N	085670	500	122 억	543363	N	N	20	N	N
91	20250213	150652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5720	310	2	5.73	4411808590	783946	263.33	5380	5800	5330	7030	3790	5410	5627.78	2.22	122473	5716	5562	5466	5312	5216	5515	5265	122	1620	500	3350	10	1	24450761	1399	20.58	1.91	12	3.21	278.00	2991.00	12710	20240131	-55.00	3955	20241209	44.63	6250	-8.48	20250106	4830	18.43	20250203	11600	-50.69	20240215	3955	44.63	20241209	5.97	N	085670	500	122 억	543363	N	N	50	N	N
92	20250213	140651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5710	300	2	5.55	2763375130	496317	166.71	5380	5780	5330	7030	3790	5410	5567.86	2.22	54971	5716	5562	5466	5312	5216	5515	5265	122	1620	500	3350	10	1	24450761	1396	20.54	1.91	12	2.03	278.00	2991.00	12710	20240131	-55.07	3955	20241209	44.37	6250	-8.64	20250106	4830	18.22	20250203	11600	-50.78	20240215	3955	44.37	20241209	5.97	N	085670	500	122 억	543363	N	N	50	N	N
93	20250213	130651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	-40	5	-0.74	641477180	119389	40.10	5380	5440	5330	7030	3790	5410	5372.91	2.22	6499	5716	5562	5466	5312	5216	5515	5265	122	1620	500	3350	10	1	24450761	1313	19.32	1.80	12	0.49	278.00	2991.00	12710	20240131	-57.75	3955	20241209	35.78	6250	-14.08	20250106	4830	11.18	20250203	11600	-53.71	20240215	3955	35.78	20241209	5.97	N	085670	500	122 억	543363	N	N	50	N	N
94	20250213	120651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5350	-60	5	-1.11	561515570	104435	35.08	5380	5440	5330	7030	3790	5410	5376.60	2.22	7243	5716	5562	5466	5312	5216	5515	5265	122	1620	500	3350	10	1	24450761	1308	19.24	1.79	12	0.43	278.00	2991.00	12710	20240131	-57.91	3955	20241209	35.27	6250	-14.40	20250106	4830	10.77	20250203	11600	-53.88	20240215	3955	35.27	20241209	5.97	N	085670	500	122 억	543363	N	N	50	N	N
95	20250213	110648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	-10	5	-0.18	402138410	74769	25.12	5380	5440	5330	7030	3790	5410	5378.28	2.22	5247	5716	5562	5466	5312	5216	5515	5265	122	1620	500	3350	10	1	24450761	1320	19.42	1.81	12	0.31	278.00	2991.00	12710	20240131	-57.51	3955	20241209	36.54	6250	-13.60	20250106	4830	11.80	20250203	11600	-53.45	20240215	3955	36.54	20241209	5.97	N	085670	500	122 억	543363	N	N	50	N	N
96	20250213	100652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-30	5	-0.55	296083140	55082	18.50	5380	5440	5330	7030	3790	5410	5375.13	2.22	6294	5716	5562	5466	5312	5216	5515	5265	122	1620	500	3350	10	1	24450761	1315	19.35	1.80	12	0.23	278.00	2991.00	12710	20240131	-57.67	3955	20241209	36.03	6250	-13.92	20250106	4830	11.39	20250203	11600	-53.62	20240215	3955	36.03	20241209	5.97	N	085670	500	122 억	543363	N	N	50	N	N
97	20250213	090648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-30	5	-0.55	34283870	6352	2.13	5380	5440	5370	7030	3790	5410	5396.71	2.22	2025	5716	5562	5466	5312	5216	5515	5265	122	1620	500	3350	10	1	24450761	1315	19.35	1.80	12	0.03	278.00	2991.00	12710	20240131	-57.67	3955	20241209	36.03	6250	-13.92	20250106	4830	11.39	20250203	11600	-53.62	20240215	3955	36.03	20241209	5.97	N	085670	500	122 억	543363	N	N	50	N	N
98	20250212	160646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	-90	5	-1.64	1609706070	295389	39.51	5550	5620	5370	7150	3850	5500	5448.93	2.46	-62594	5853	5676	5573	5396	5293	5625	5345	122	1650	500	3410	10	1	24450761	1323	19.46	1.81	12	1.21	278.00	2991.00	12710	20240131	-57.44	3955	20241209	36.79	6250	-13.44	20250106	4830	12.01	20250203	11600	-53.36	20240215	3955	36.79	20241209	6.02	N	085670	500	122 억	601274	N	N	50	N	N
99	20250212	150646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5420	-80	5	-1.45	1486079020	272473	36.44	5550	5620	5370	7150	3850	5500	5453.50	2.46	-68033	5853	5676	5573	5396	5293	5625	5345	122	1650	500	3410	10	1	24450761	1325	19.50	1.81	12	1.11	278.00	2991.00	12710	20240131	-57.36	3955	20241209	37.04	6250	-13.28	20250106	4830	12.22	20250203	11600	-53.28	20240215	3955	37.04	20241209	6.02	N	085670	500	122 억	601274	N	N	332	N	N
100	20250212	140647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	-90	5	-1.64	1388058180	254288	34.01	5550	5620	5380	7150	3850	5500	5458.09	2.46	-71424	5853	5676	5573	5396	5293	5625	5345	122	1650	500	3410	10	1	24450761	1323	19.46	1.81	12	1.04	278.00	2991.00	12710	20240131	-57.44	3955	20241209	36.79	6250	-13.44	20250106	4830	12.01	20250203	11600	-53.36	20240215	3955	36.79	20241209	6.02	N	085670	500	122 억	601274	N	N	332	N	N
101	20250212	130649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5420	-80	5	-1.45	1313679040	240487	32.17	5550	5620	5390	7150	3850	5500	5462.08	2.46	-70585	5853	5676	5573	5396	5293	5625	5345	122	1650	500	3410	10	1	24450761	1325	19.50	1.81	12	0.98	278.00	2991.00	12710	20240131	-57.36	3955	20241209	37.04	6250	-13.28	20250106	4830	12.22	20250203	11600	-53.28	20240215	3955	37.04	20241209	6.02	N	085670	500	122 억	601274	N	N	332	N	N
102	20250212	120647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	-100	5	-1.82	1192620420	218061	29.17	5550	5620	5400	7150	3850	5500	5468.75	2.46	-64726	5853	5676	5573	5396	5293	5625	5345	122	1650	500	3410	10	1	24450761	1320	19.42	1.81	12	0.89	278.00	2991.00	12710	20240131	-57.51	3955	20241209	36.54	6250	-13.60	20250106	4830	11.80	20250203	11600	-53.45	20240215	3955	36.54	20241209	6.02	N	085670	500	122 억	601274	N	N	332	N	N
103	20250212	110645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5480	-20	5	-0.36	915425070	166932	22.33	5550	5620	5420	7150	3850	5500	5483.51	2.46	-46564	5853	5676	5573	5396	5293	5625	5345	122	1650	500	3410	10	1	24450761	1340	19.71	1.83	12	0.68	278.00	2991.00	12710	20240131	-56.88	3955	20241209	38.56	6250	-12.32	20250106	4830	13.46	20250203	11600	-52.76	20240215	3955	38.56	20241209	6.02	N	085670	500	122 억	601274	N	N	332	N	N
104	20250212	100645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	-70	5	-1.27	773987540	140961	18.85	5550	5620	5420	7150	3850	5500	5490.58	2.46	-41747	5853	5676	5573	5396	5293	5625	5345	122	1650	500	3410	10	1	24450761	1328	19.53	1.82	12	0.58	278.00	2991.00	12710	20240131	-57.28	3955	20241209	37.29	6250	-13.12	20250106	4830	12.42	20250203	11600	-53.19	20240215	3955	37.29	20241209	6.02	N	085670	500	122 억	601274	N	N	332	N	N
105	20250212	090650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5510	10	2	0.18	194115800	35020	4.68	5550	5620	5510	7150	3850	5500	5547.26	2.46	-17183	5853	5676	5573	5396	5293	5625	5345	122	1650	500	3410	10	1	24450761	1347	19.82	1.84	12	0.14	278.00	2991.00	12710	20240131	-56.65	3955	20241209	39.32	6250	-11.84	20250106	4830	14.08	20250203	11600	-52.50	20240215	3955	39.32	20241209	6.02	N	085670	500	122 억	601274	N	N	332	N	N
106	20250211	160648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5500	-60	5	-1.08	4171554370	744122	141.71	5640	5750	5470	7220	3900	5560	5606.39	2.45	2786	5853	5706	5453	5306	5053	5780	5380	122	1660	500	3440	10	1	24450761	1345	19.78	1.84	12	3.04	278.00	2991.00	13380	20240129	-58.89	3955	20241209	39.06	6250	-12.00	20250106	4830	13.87	20250203	11600	-52.59	20240215	3955	39.06	20241209	5.80	N	085670	500	122 억	599461	N	N	332	N	N
107	20250211	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	-20	5	-0.36	4045402300	721247	137.36	5640	5750	5470	7220	3900	5560	5608.90	2.45	5067	5853	5706	5453	5306	5053	5780	5380	122	1660	500	3440	10	1	24450761	1355	19.93	1.85	12	2.95	278.00	2991.00	13380	20240129	-58.59	3955	20241209	40.08	6250	-11.36	20250106	4830	14.70	20250203	11600	-52.24	20240215	3955	40.08	20241209	5.80	N	085670	500	122 억	599461	N	N	442	N	N
108	20250211	140648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	-10	5	-0.18	3597596300	640967	122.07	5640	5750	5470	7220	3900	5560	5612.76	2.45	-2626	5853	5706	5453	5306	5053	5780	5380	122	1660	500	3440	10	1	24450761	1357	19.96	1.86	12	2.62	278.00	2991.00	13380	20240129	-58.52	3955	20241209	40.33	6250	-11.20	20250106	4830	14.91	20250203	11600	-52.16	20240215	3955	40.33	20241209	5.80	N	085670	500	122 억	599461	N	N	442	N	N
109	20250211	130647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	-20	5	-0.36	3389544430	603567	114.94	5640	5750	5470	7220	3900	5560	5615.85	2.45	-2342	5853	5706	5453	5306	5053	5780	5380	122	1660	500	3440	10	1	24450761	1355	19.93	1.85	12	2.47	278.00	2991.00	13380	20240129	-58.59	3955	20241209	40.08	6250	-11.36	20250106	4830	14.70	20250203	11600	-52.24	20240215	3955	40.08	20241209	5.80	N	085670	500	122 억	599461	N	N	442	N	N
110	20250211	120646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5580	20	2	0.36	3198505190	569119	108.38	5640	5750	5470	7220	3900	5560	5620.10	2.45	-11180	5853	5706	5453	5306	5053	5780	5380	122	1660	500	3440	10	1	24450761	1364	20.07	1.87	12	2.33	278.00	2991.00	13380	20240129	-58.30	3955	20241209	41.09	6250	-10.72	20250106	4830	15.53	20250203	11600	-51.90	20240215	3955	41.09	20241209	5.80	N	085670	500	122 억	599461	N	N	442	N	N
111	20250211	110647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5650	90	2	1.62	2867632430	509890	97.10	5640	5750	5470	7220	3900	5560	5624.02	2.45	16779	5853	5706	5453	5306	5053	5780	5380	122	1660	500	3440	10	1	24450761	1381	20.32	1.89	12	2.09	278.00	2991.00	13380	20240129	-57.77	3955	20241209	42.86	6250	-9.60	20250106	4830	16.98	20250203	11600	-51.29	20240215	3955	42.86	20241209	5.80	N	085670	500	122 억	599461	N	N	442	N	N
112	20250211	100648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	30	2	0.54	1880994960	335368	63.87	5640	5750	5470	7220	3900	5560	5608.75	2.45	35027	5853	5706	5453	5306	5053	5780	5380	122	1660	500	3440	10	1	24450761	1367	20.11	1.87	12	1.37	278.00	2991.00	13380	20240129	-58.22	3955	20241209	41.34	6250	-10.56	20250106	4830	15.73	20250203	11600	-51.81	20240215	3955	41.34	20241209	5.80	N	085670	500	122 억	599461	N	N	442	N	N
113	20250211	090650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5690	130	2	2.34	769048060	135710	25.84	5640	5750	5580	7220	3900	5560	5666.85	2.45	14489	5853	5706	5453	5306	5053	5780	5380	122	1660	500	3440	10	1	24450761	1391	20.47	1.90	12	0.56	278.00	2991.00	13380	20240129	-57.47	3955	20241209	43.87	6250	-8.96	20250106	4830	17.81	20250203	11600	-50.95	20240215	3955	43.87	20241209	5.80	N	085670	500	122 억	599461	N	N	442	N	N
114	20250210	160644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	250	2	4.71	2817882730	518731	113.50	5250	5600	5200	6900	3720	5310	5432.09	2.24	52124	5503	5406	5243	5146	4983	5455	5195	122	1590	500	3290	10	1	24450761	1359	20.00	1.86	12	2.12	278.00	2991.00	13380	20240129	-58.45	3955	20241209	40.58	6250	-11.04	20250106	4830	15.11	20250203	11600	-52.07	20240215	3955	40.58	20241209	5.88	N	085670	500	122 억	548369	N	N	442	N	N
115	20250210	150643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	240	2	4.52	2450252940	452688	99.05	5250	5560	5200	6900	3720	5310	5412.81	2.24	46828	5503	5406	5243	5146	4983	5455	5195	122	1590	500	3290	10	1	24450761	1357	19.96	1.86	12	1.85	278.00	2991.00	13380	20240129	-58.52	3955	20241209	40.33	6250	-11.20	20250106	4830	14.91	20250203	11600	-52.16	20240215	3955	40.33	20241209	5.88	N	085670	500	122 억	548369	N	N	340	N	N
116	20250210	140642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	90	2	1.69	1552477800	289268	63.29	5250	5470	5200	6900	3720	5310	5367.04	2.24	39114	5503	5406	5243	5146	4983	5455	5195	122	1590	500	3290	10	1	24450761	1320	19.42	1.81	12	1.18	278.00	2991.00	13380	20240129	-59.64	3955	20241209	36.54	6250	-13.60	20250106	4830	11.80	20250203	11600	-53.45	20240215	3955	36.54	20241209	5.88	N	085670	500	122 억	548369	N	N	340	N	N
117	20250210	130644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	60	2	1.13	1321864010	246432	53.92	5250	5470	5200	6900	3720	5310	5364.14	2.24	38286	5503	5406	5243	5146	4983	5455	5195	122	1590	500	3290	10	1	24450761	1313	19.32	1.80	12	1.01	278.00	2991.00	13380	20240129	-59.87	3955	20241209	35.78	6250	-14.08	20250106	4830	11.18	20250203	11600	-53.71	20240215	3955	35.78	20241209	5.88	N	085670	500	122 억	548369	N	N	340	N	N
118	20250210	120641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	100	2	1.88	1200333770	223877	48.98	5250	5470	5200	6900	3720	5310	5361.72	2.24	43516	5503	5406	5243	5146	4983	5455	5195	122	1590	500	3290	10	1	24450761	1323	19.46	1.81	12	0.92	278.00	2991.00	13380	20240129	-59.57	3955	20241209	36.79	6250	-13.44	20250106	4830	12.01	20250203	11600	-53.36	20240215	3955	36.79	20241209	5.88	N	085670	500	122 억	548369	N	N	340	N	N
119	20250210	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5460	150	2	2.82	952616650	178153	38.98	5250	5470	5200	6900	3720	5310	5347.31	2.24	34908	5503	5406	5243	5146	4983	5455	5195	122	1590	500	3290	10	1	24450761	1335	19.64	1.83	12	0.73	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	6250	-12.64	20250106	4830	13.04	20250203	11600	-52.93	20240215	3955	38.05	20241209	5.88	N	085670	500	122 억	548369	N	N	340	N	N
120	20250210	100640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	20	2	0.38	361642110	68834	15.06	5250	5340	5200	6900	3720	5310	5253.33	2.24	2660	5503	5406	5243	5146	4983	5455	5195	122	1590	500	3290	10	1	24450761	1303	19.17	1.78	12	0.28	278.00	2991.00	13380	20240129	-60.16	3955	20241209	34.77	6250	-14.72	20250106	4830	10.35	20250203	11600	-54.05	20240215	3955	34.77	20241209	5.88	N	085670	500	122 억	548369	N	N	340	N	N
121	20250210	090636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5240	-70	5	-1.32	109993490	21037	4.60	5250	5260	5200	6900	3720	5310	5226.18	2.24	4480	5503	5406	5243	5146	4983	5455	5195	122	1590	500	3290	10	1	24450761	1281	18.85	1.75	12	0.09	278.00	2991.00	13380	20240129	-60.84	3955	20241209	32.49	6250	-16.16	20250106	4830	8.49	20250203	11600	-54.83	20240215	3955	32.49	20241209	5.88	N	085670	500	122 억	548369	N	N	340	N	N
122	20250207	160632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5310	200	2	3.91	2377866560	452313	364.25	5120	5340	5080	6640	3580	5110	5257.08	2.30	-11989	5210	5160	5120	5070	5030	5140	5050	122	1530	500	3160	10	1	24450761	1298	19.10	1.78	12	1.85	278.00	2991.00	13380	20240129	-60.31	3955	20241209	34.26	6250	-15.04	20250106	4830	9.94	20250203	11600	-54.22	20240215	3955	34.26	20241209	5.87	N	085670	500	122 억	562259	N	N	340	N	N
123	20250207	150634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5310	200	2	3.91	2258496100	429785	346.10	5120	5340	5080	6640	3580	5110	5254.94	2.30	-7933	5210	5160	5120	5070	5030	5140	5050	122	1530	500	3160	10	1	24450761	1298	19.10	1.78	12	1.76	278.00	2991.00	13380	20240129	-60.31	3955	20241209	34.26	6250	-15.04	20250106	4830	9.94	20250203	11600	-54.22	20240215	3955	34.26	20241209	5.87	N	085670	500	122 억	562259	N	N	314	N	N
124	20250207	140633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	220	2	4.31	1892391220	360876	290.61	5120	5330	5080	6640	3580	5110	5243.88	2.30	-11673	5210	5160	5120	5070	5030	5140	5050	122	1530	500	3160	10	1	24450761	1303	19.17	1.78	12	1.48	278.00	2991.00	13380	20240129	-60.16	3955	20241209	34.77	6250	-14.72	20250106	4830	10.35	20250203	11600	-54.05	20240215	3955	34.77	20241209	5.87	N	085670	500	122 억	562259	N	N	314	N	N
125	20250207	130632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5240	130	2	2.54	1479802560	282894	227.81	5120	5300	5080	6640	3580	5110	5230.94	2.30	-33385	5210	5160	5120	5070	5030	5140	5050	122	1530	500	3160	10	1	24450761	1281	18.85	1.75	12	1.16	278.00	2991.00	13380	20240129	-60.84	3955	20241209	32.49	6250	-16.16	20250106	4830	8.49	20250203	11600	-54.83	20240215	3955	32.49	20241209	5.87	N	085670	500	122 억	562259	N	N	314	N	N
126	20250207	120632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5260	150	2	2.94	1397181760	267135	215.12	5120	5300	5080	6640	3580	5110	5230.25	2.30	-33426	5210	5160	5120	5070	5030	5140	5050	122	1530	500	3160	10	1	24450761	1286	18.92	1.76	12	1.09	278.00	2991.00	13380	20240129	-60.69	3955	20241209	33.00	6250	-15.84	20250106	4830	8.90	20250203	11600	-54.66	20240215	3955	33.00	20241209	5.87	N	085670	500	122 억	562259	N	N	314	N	N
127	20250207	110630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	120	2	2.35	1269760280	242857	195.57	5120	5300	5080	6640	3580	5110	5228.43	2.30	-30087	5210	5160	5120	5070	5030	5140	5050	122	1530	500	3160	10	1	24450761	1279	18.81	1.75	12	0.99	278.00	2991.00	13380	20240129	-60.91	3955	20241209	32.24	6250	-16.32	20250106	4830	8.28	20250203	11600	-54.91	20240215	3955	32.24	20241209	5.87	N	085670	500	122 억	562259	N	N	314	N	N
128	20250207	100631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	90	2	1.76	1059574430	202410	163.00	5120	5300	5080	6640	3580	5110	5234.79	2.30	-36153	5210	5160	5120	5070	5030	5140	5050	122	1530	500	3160	10	1	24450761	1271	18.71	1.74	12	0.83	278.00	2991.00	13380	20240129	-61.14	3955	20241209	31.48	6250	-16.80	20250106	4830	7.66	20250203	11600	-55.17	20240215	3955	31.48	20241209	5.87	N	085670	500	122 억	562259	N	N	314	N	N
129	20250207	090635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5110	0	3	0.00	14799500	2904	2.34	5120	5120	5080	6640	3580	5110	5096.25	2.30	-591	5210	5160	5120	5070	5030	5140	5050	122	1530	500	3160	10	1	24450761	1249	18.38	1.71	12	0.01	278.00	2991.00	13380	20240129	-61.81	3955	20241209	29.20	6250	-18.24	20250106	4830	5.80	20250203	11600	-55.95	20240215	3955	29.20	20241209	5.87	N	085670	500	122 억	562259	N	N	314	N	N
130	20250206	160616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5110	-20	5	-0.39	628355060	123071	83.03	5130	5170	5080	6660	3600	5130	5105.63	2.38	-20272	5236	5182	5096	5042	4956	5210	5070	122	1530	500	3180	10	1	24450761	1249	18.38	1.71	12	0.50	278.00	2991.00	13380	20240129	-61.81	3955	20241209	29.20	6250	-18.24	20250106	4830	5.80	20250203	11600	-55.95	20240215	3955	29.20	20241209	5.98	N	085670	500	122 억	582576	N	N	314	N	N
131	20250206	150619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	-30	5	-0.58	574952440	112599	75.96	5130	5170	5080	6660	3600	5130	5106.19	2.38	-20009	5236	5182	5096	5042	4956	5210	5070	122	1530	500	3180	10	1	24450761	1247	18.35	1.71	12	0.46	278.00	2991.00	13380	20240129	-61.88	3955	20241209	28.95	6250	-18.40	20250106	4830	5.59	20250203	11600	-56.03	20240215	3955	28.95	20241209	5.98	N	085670	500	122 억	582576	N	N	247	N	N
132	20250206	140620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	-30	5	-0.58	504504630	98751	66.62	5130	5170	5080	6660	3600	5130	5108.86	2.38	-18683	5236	5182	5096	5042	4956	5210	5070	122	1530	500	3180	10	1	24450761	1247	18.35	1.71	12	0.40	278.00	2991.00	13380	20240129	-61.88	3955	20241209	28.95	6250	-18.40	20250106	4830	5.59	20250203	11600	-56.03	20240215	3955	28.95	20241209	5.98	N	085670	500	122 억	582576	N	N	247	N	N
133	20250206	130618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	-30	5	-0.58	451175690	88272	59.55	5130	5170	5080	6660	3600	5130	5111.20	2.38	-19256	5236	5182	5096	5042	4956	5210	5070	122	1530	500	3180	10	1	24450761	1247	18.35	1.71	12	0.36	278.00	2991.00	13380	20240129	-61.88	3955	20241209	28.95	6250	-18.40	20250106	4830	5.59	20250203	11600	-56.03	20240215	3955	28.95	20241209	5.98	N	085670	500	122 억	582576	N	N	247	N	N
134	20250206	120615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5110	-20	5	-0.39	397449970	77719	52.43	5130	5170	5080	6660	3600	5130	5113.94	2.38	-17565	5236	5182	5096	5042	4956	5210	5070	122	1530	500	3180	10	1	24450761	1249	18.38	1.71	12	0.32	278.00	2991.00	13380	20240129	-61.81	3955	20241209	29.20	6250	-18.24	20250106	4830	5.80	20250203	11600	-55.95	20240215	3955	29.20	20241209	5.98	N	085670	500	122 억	582576	N	N	247	N	N
135	20250206	110611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	-30	5	-0.58	339967610	66447	44.83	5130	5170	5080	6660	3600	5130	5116.37	2.38	-11042	5236	5182	5096	5042	4956	5210	5070	122	1530	500	3180	10	1	24450761	1247	18.35	1.71	12	0.27	278.00	2991.00	13380	20240129	-61.88	3955	20241209	28.95	6250	-18.40	20250106	4830	5.59	20250203	11600	-56.03	20240215	3955	28.95	20241209	5.98	N	085670	500	122 억	582576	N	N	247	N	N
136	20250206	100612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5150	20	2	0.39	211581280	41347	27.89	5130	5170	5080	6660	3600	5130	5117.21	2.38	-7377	5236	5182	5096	5042	4956	5210	5070	122	1530	500	3180	10	1	24450761	1259	18.53	1.72	12	0.17	278.00	2991.00	13380	20240129	-61.51	3955	20241209	30.21	6250	-17.60	20250106	4830	6.63	20250203	11600	-55.60	20240215	3955	30.21	20241209	5.98	N	085670	500	122 억	582576	N	N	247	N	N
137	20250206	090620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5160	30	2	0.58	32890240	6406	4.32	5130	5170	5120	6660	3600	5130	5134.29	2.38	-91	5236	5182	5096	5042	4956	5210	5070	122	1530	500	3180	10	1	24450761	1262	18.56	1.73	12	0.03	278.00	2991.00	13380	20240129	-61.43	3955	20241209	30.47	6250	-17.44	20250106	4830	6.83	20250203	11600	-55.52	20240215	3955	30.47	20241209	5.98	N	085670	500	122 억	582576	N	N	247	N	N
138	20250205	160610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5130	135	2	2.70	754487530	147529	67.18	5010	5150	5010	6490	3500	4995	5114.14	2.31	17176	5218	5106	4998	4886	4778	5162	4942	122	1495	500	3090	10	1	24450761	1254	18.45	1.72	12	0.60	278.00	2991.00	13380	20240129	-61.66	3955	20241209	29.71	6250	-17.92	20250106	4830	6.21	20250203	11600	-55.78	20240215	3955	29.71	20241209	6.09	N	085670	500	122 억	564438	N	N	247	N	N
139	20250205	150613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5140	145	2	2.90	696396420	136196	62.01	5010	5150	5010	6490	3500	4995	5113.19	2.31	16627	5218	5106	4998	4886	4778	5162	4942	122	1495	500	3090	10	1	24450761	1257	18.49	1.72	12	0.56	278.00	2991.00	13380	20240129	-61.58	3955	20241209	29.96	6250	-17.76	20250106	4830	6.42	20250203	11600	-55.69	20240215	3955	29.96	20241209	6.09	N	085670	500	122 억	564438	N	N	289	N	N
140	20250205	140613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5120	125	2	2.50	572228720	111960	50.98	5010	5150	5010	6490	3500	4995	5111.01	2.31	10822	5218	5106	4998	4886	4778	5162	4942	122	1495	500	3090	10	1	24450761	1252	18.42	1.71	12	0.46	278.00	2991.00	13380	20240129	-61.73	3955	20241209	29.46	6250	-18.08	20250106	4830	6.00	20250203	11600	-55.86	20240215	3955	29.46	20241209	6.09	N	085670	500	122 억	564438	N	N	289	N	N
141	20250205	130612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5110	115	2	2.30	501349530	98087	44.66	5010	5150	5010	6490	3500	4995	5111.27	2.31	6109	5218	5106	4998	4886	4778	5162	4942	122	1495	500	3090	10	1	24450761	1249	18.38	1.71	12	0.40	278.00	2991.00	13380	20240129	-61.81	3955	20241209	29.20	6250	-18.24	20250106	4830	5.80	20250203	11600	-55.95	20240215	3955	29.20	20241209	6.09	N	085670	500	122 억	564438	N	N	289	N	N
142	20250205	120612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5140	145	2	2.90	465432720	91067	41.47	5010	5150	5010	6490	3500	4995	5110.88	2.31	3833	5218	5106	4998	4886	4778	5162	4942	122	1495	500	3090	10	1	24450761	1257	18.49	1.72	12	0.37	278.00	2991.00	13380	20240129	-61.58	3955	20241209	29.96	6250	-17.76	20250106	4830	6.42	20250203	11600	-55.69	20240215	3955	29.96	20241209	6.09	N	085670	500	122 억	564438	N	N	289	N	N
143	20250205	110612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	105	2	2.10	311684410	61080	27.81	5010	5140	5010	6490	3500	4995	5102.89	2.31	-11439	5218	5106	4998	4886	4778	5162	4942	122	1495	500	3090	10	1	24450761	1247	18.35	1.71	12	0.25	278.00	2991.00	13380	20240129	-61.88	3955	20241209	28.95	6250	-18.40	20250106	4830	5.59	20250203	11600	-56.03	20240215	3955	28.95	20241209	6.09	N	085670	500	122 억	564438	N	N	289	N	N
144	20250205	100618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5110	115	2	2.30	217172260	42566	19.38	5010	5140	5010	6490	3500	4995	5102.01	2.31	-3217	5218	5106	4998	4886	4778	5162	4942	122	1495	500	3090	10	1	24450761	1249	18.38	1.71	12	0.17	278.00	2991.00	13380	20240129	-61.81	3955	20241209	29.20	6250	-18.24	20250106	4830	5.80	20250203	11600	-55.95	20240215	3955	29.20	20241209	6.09	N	085670	500	122 억	564438	N	N	289	N	N
145	20250205	090621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5070	75	2	1.50	33845910	6666	3.04	5010	5140	5010	6490	3500	4995	5077.39	2.31	1536	5218	5106	4998	4886	4778	5162	4942	122	1495	500	3090	10	1	24450761	1240	18.24	1.70	12	0.03	278.00	2991.00	13380	20240129	-62.11	3955	20241209	28.19	6250	-18.88	20250106	4830	4.97	20250203	11600	-56.29	20240215	3955	28.19	20241209	6.09	N	085670	500	122 억	564438	N	N	289	N	N
146	20250204	160602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4995	125	2	2.57	1098218815	218756	98.37	4920	5110	4890	6330	3410	4870	5020.44	2.33	-6075	5123	4996	4913	4786	4703	4955	4745	122	1460	500	3010	5	1	24450761	1221	17.97	1.67	12	0.89	278.00	2991.00	13380	20240129	-62.67	3955	20241209	26.30	6250	-20.08	20250106	4830	3.42	20250203	11600	-56.94	20240215	3955	26.30	20241209	6.06	N	085670	500	122 억	569633	N	N	289	N	N
147	20250204	150607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5010	140	2	2.87	1061573140	211421	95.07	4920	5110	4890	6330	3410	4870	5021.28	2.33	-6776	5123	4996	4913	4786	4703	4955	4745	122	1460	500	3010	10	1	24450761	1225	18.02	1.68	12	0.86	278.00	2991.00	13380	20240129	-62.56	3955	20241209	26.68	6250	-19.84	20250106	4830	3.73	20250203	11600	-56.81	20240215	3955	26.68	20241209	6.06	N	085670	500	122 억	569633	N	N	213	N	N
148	20250204	140605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5050	180	2	3.70	947782900	188689	84.85	4920	5110	4890	6330	3410	4870	5023.16	2.33	-3867	5123	4996	4913	4786	4703	4955	4745	122	1460	500	3010	10	1	24450761	1235	18.17	1.69	12	0.77	278.00	2991.00	13380	20240129	-62.26	3955	20241209	27.69	6250	-19.20	20250106	4830	4.55	20250203	11600	-56.47	20240215	3955	27.69	20241209	6.06	N	085670	500	122 억	569633	N	N	213	N	N
149	20250204	130607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5000	130	2	2.67	450461350	90548	40.72	4920	5030	4890	6330	3410	4870	4975.07	2.33	1132	5123	4996	4913	4786	4703	4955	4745	122	1460	500	3010	10	1	24450761	1223	17.99	1.67	12	0.37	278.00	2991.00	13380	20240129	-62.63	3955	20241209	26.42	6250	-20.00	20250106	4830	3.52	20250203	11600	-56.90	20240215	3955	26.42	20241209	6.06	N	085670	500	122 억	569633	N	N	213	N	N
150	20250204	120612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5010	140	2	2.87	414670385	83389	37.50	4920	5030	4890	6330	3410	4870	4972.98	2.33	-256	5123	4996	4913	4786	4703	4955	4745	122	1460	500	3010	10	1	24450761	1225	18.02	1.68	12	0.34	278.00	2991.00	13380	20240129	-62.56	3955	20241209	26.68	6250	-19.84	20250106	4830	3.73	20250203	11600	-56.81	20240215	3955	26.68	20241209	6.06	N	085670	500	122 억	569633	N	N	213	N	N
151	20250204	110559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5020	150	2	3.08	329744885	66415	29.87	4920	5020	4890	6330	3410	4870	4965.21	2.33	-3132	5123	4996	4913	4786	4703	4955	4745	122	1460	500	3010	10	1	24450761	1227	18.06	1.68	12	0.27	278.00	2991.00	13380	20240129	-62.48	3955	20241209	26.93	6250	-19.68	20250106	4830	3.93	20250203	11600	-56.72	20240215	3955	26.93	20241209	6.06	N	085670	500	122 억	569633	N	N	213	N	N
152	20250204	100605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4980	110	2	2.26	220185845	44474	20.00	4920	5010	4890	6330	3410	4870	4951.27	2.33	-282	5123	4996	4913	4786	4703	4955	4745	122	1460	500	3010	5	1	24450761	1218	17.91	1.66	12	0.18	278.00	2991.00	13380	20240129	-62.78	3955	20241209	25.92	6250	-20.32	20250106	4830	3.11	20250203	11600	-57.07	20240215	3955	25.92	20241209	6.06	N	085670	500	122 억	569633	N	N	213	N	N
153	20250204	090604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4930	60	2	1.23	35076165	7120	3.20	4920	4975	4890	6330	3410	4870	4928.11	2.33	-292	5123	4996	4913	4786	4703	4955	4745	122	1460	500	3010	5	1	24450761	1205	17.73	1.65	12	0.03	278.00	2991.00	13380	20240129	-63.15	3955	20241209	24.65	6250	-21.12	20250106	4830	2.07	20250203	11600	-57.50	20240215	3955	24.65	20241209	6.06	N	085670	500	122 억	569633	N	N	213	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History