KissMeData/045660/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +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	investmentCareful	shortOverheated
2	20250227	160527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30500	200	2	0.66	6401519000	211130	76.18	29500	31150	29300	39350	21250	30300	30320.19	4.51	32123	32533	31416	30633	29516	28733	31025	29125	41	9050	500	18780	50	1	8260000	2519	52.50	2.61	12	2.56	581.00	11702.00	46300	20241210	-34.13	11420	20241120	167.08	35950	-15.16	20250102	24100	26.56	20250124	46300	-34.13	20241210	11420	167.08	20241120	5.69	N	045660	500	41 억	372508	N	N	N	N
3	20250227	150525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30500	200	2	0.66	6103134100	201351	72.65	29500	31150	29300	39350	21250	30300	30310.92	4.51	28725	32533	31416	30633	29516	28733	31025	29125	41	9050	500	18780	50	1	8260000	2519	52.50	2.61	12	2.44	581.00	11702.00	46300	20241210	-34.13	11420	20241120	167.08	35950	-15.16	20250102	24100	26.56	20250124	46300	-34.13	20241210	11420	167.08	20241120	5.69	N	045660	500	41 억	372508	N	N	N	N
4	20250227	140527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30500	200	2	0.66	5639094650	186086	67.15	29500	31150	29300	39350	21250	30300	30303.70	4.51	26149	32533	31416	30633	29516	28733	31025	29125	41	9050	500	18780	50	1	8260000	2519	52.50	2.61	12	2.25	581.00	11702.00	46300	20241210	-34.13	11420	20241120	167.08	35950	-15.16	20250102	24100	26.56	20250124	46300	-34.13	20241210	11420	167.08	20241120	5.69	N	045660	500	41 억	372508	N	N	N	N
5	20250227	130526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30600	300	2	0.99	5347876550	176529	63.70	29500	31150	29300	39350	21250	30300	30294.61	4.51	22225	32533	31416	30633	29516	28733	31025	29125	41	9050	500	18780	50	1	8260000	2528	52.67	2.61	12	2.14	581.00	11702.00	46300	20241210	-33.91	11420	20241120	167.95	35950	-14.88	20250102	24100	26.97	20250124	46300	-33.91	20241210	11420	167.95	20241120	5.69	N	045660	500	41 억	372508	N	N	N	N
6	20250227	120524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30400	100	2	0.33	5016521850	165676	59.78	29500	31150	29300	39350	21250	30300	30279.11	4.51	19176	32533	31416	30633	29516	28733	31025	29125	41	9050	500	18780	50	1	8260000	2511	52.32	2.60	12	2.01	581.00	11702.00	46300	20241210	-34.34	11420	20241120	166.20	35950	-15.44	20250102	24100	26.14	20250124	46300	-34.34	20241210	11420	166.20	20241120	5.69	N	045660	500	41 억	372508	N	N	N	N
7	20250227	110530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30400	100	2	0.33	4581312350	151430	54.64	29500	31150	29300	39350	21250	30300	30253.66	4.51	17420	32533	31416	30633	29516	28733	31025	29125	41	9050	500	18780	50	1	8260000	2511	52.32	2.60	12	1.83	581.00	11702.00	46300	20241210	-34.34	11420	20241120	166.20	35950	-15.44	20250102	24100	26.14	20250124	46300	-34.34	20241210	11420	166.20	20241120	5.69	N	045660	500	41 억	372508	N	N	N	N
8	20250227	100543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30150	-150	5	-0.50	4167581800	137775	49.71	29500	31150	29300	39350	21250	30300	30249.19	4.51	17922	32533	31416	30633	29516	28733	31025	29125	41	9050	500	18780	50	1	8260000	2490	51.89	2.58	12	1.67	581.00	11702.00	46300	20241210	-34.88	11420	20241120	164.01	35950	-16.13	20250102	24100	25.10	20250124	46300	-34.88	20241210	11420	164.01	20241120	5.69	N	045660	500	41 억	372508	N	N	N	N
9	20250227	090542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30550	250	2	0.83	1487802950	49854	17.99	29500	30600	29300	39350	21250	30300	29843.20	4.51	16494	32533	31416	30633	29516	28733	31025	29125	41	9050	500	18780	50	1	8260000	2523	52.58	2.61	12	0.60	581.00	11702.00	46300	20241210	-34.02	11420	20241120	167.51	35950	-15.02	20250102	24100	26.76	20250124	46300	-34.02	20241210	11420	167.51	20241120	5.69	N	045660	500	41 억	372508	N	N	N	N
10	20250226	160526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30300	-850	5	-2.73	8302649250	271606	91.88	31700	31750	29850	40450	21850	31150	30568.77	4.57	8825	33250	32200	31600	30550	29950	31900	30250	41	9300	500	19310	50	1	8260000	2503	52.15	2.59	12	3.29	581.00	11702.00	46300	20241210	-34.56	11420	20241120	165.32	35950	-15.72	20250102	24100	25.73	20250124	46300	-34.56	20241210	11420	165.32	20241120	5.35	N	045660	500	41 억	377556	N	N	N	N
11	20250226	150528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30100	-1050	5	-3.37	7426576100	242595	82.07	31700	31750	29850	40450	21850	31150	30613.06	4.57	507	33250	32200	31600	30550	29950	31900	30250	41	9300	500	19310	50	1	8260000	2486	51.81	2.57	12	2.94	581.00	11702.00	46300	20241210	-34.99	11420	20241120	163.57	35950	-16.27	20250102	24100	24.90	20250124	46300	-34.99	20241210	11420	163.57	20241120	5.35	N	045660	500	41 억	377556	N	N	N	N
12	20250226	140527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30000	-1150	5	-3.69	6834036200	222913	75.41	31700	31750	29850	40450	21850	31150	30657.86	4.57	1121	33250	32200	31600	30550	29950	31900	30250	41	9300	500	19310	50	1	8260000	2478	51.64	2.56	12	2.70	581.00	11702.00	46300	20241210	-35.21	11420	20241120	162.70	35950	-16.55	20250102	24100	24.48	20250124	46300	-35.21	20241210	11420	162.70	20241120	5.35	N	045660	500	41 억	377556	N	N	N	N
13	20250226	130525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30100	-1050	5	-3.37	5845208100	189912	64.25	31700	31750	29900	40450	21850	31150	30778.51	4.57	-350	33250	32200	31600	30550	29950	31900	30250	41	9300	500	19310	50	1	8260000	2486	51.81	2.57	12	2.30	581.00	11702.00	46300	20241210	-34.99	11420	20241120	163.57	35950	-16.27	20250102	24100	24.90	20250124	46300	-34.99	20241210	11420	163.57	20241120	5.35	N	045660	500	41 억	377556	N	N	N	N
14	20250226	120526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30250	-900	5	-2.89	4895598300	158373	53.58	31700	31750	30050	40450	21850	31150	30911.82	4.57	-2209	33250	32200	31600	30550	29950	31900	30250	41	9300	500	19310	50	1	8260000	2499	52.07	2.59	12	1.92	581.00	11702.00	46300	20241210	-34.67	11420	20241120	164.89	35950	-15.86	20250102	24100	25.52	20250124	46300	-34.67	20241210	11420	164.89	20241120	5.35	N	045660	500	41 억	377556	N	N	N	N
15	20250226	110525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30400	-750	5	-2.41	3884247550	125003	42.29	31700	31750	30350	40450	21850	31150	31073.23	4.57	-5738	33250	32200	31600	30550	29950	31900	30250	41	9300	500	19310	50	1	8260000	2511	52.32	2.60	12	1.51	581.00	11702.00	46300	20241210	-34.34	11420	20241120	166.20	35950	-15.44	20250102	24100	26.14	20250124	46300	-34.34	20241210	11420	166.20	20241120	5.35	N	045660	500	41 억	377556	N	N	N	N
16	20250226	100525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31050	-100	5	-0.32	2181483000	69660	23.57	31700	31750	30850	40450	21850	31150	31316.15	4.57	-5405	33250	32200	31600	30550	29950	31900	30250	41	9300	500	19310	50	1	8260000	2565	53.44	2.65	12	0.84	581.00	11702.00	46300	20241210	-32.94	11420	20241120	171.89	35950	-13.63	20250102	24100	28.84	20250124	46300	-32.94	20241210	11420	171.89	20241120	5.35	N	045660	500	41 억	377556	N	N	N	N
17	20250226	090529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30900	-250	5	-0.80	697395300	22190	7.51	31700	31750	30900	40450	21850	31150	31428.36	4.57	-7736	33250	32200	31600	30550	29950	31900	30250	41	9300	500	19310	50	1	8260000	2552	53.18	2.64	12	0.27	581.00	11702.00	46300	20241210	-33.26	11420	20241120	170.58	35950	-14.05	20250102	24100	28.22	20250124	46300	-33.26	20241210	11420	170.58	20241120	5.35	N	045660	500	41 억	377556	N	N	N	N
18	20250225	160522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31150	-1050	5	-3.26	8897828650	282482	33.97	32500	32650	31000	41850	22550	32200	31497.42	4.90	-13992	35533	33866	32383	30716	29233	34700	31550	41	9650	500	19960	50	1	8260000	2573	53.61	2.66	12	3.42	581.00	11702.00	46300	20241210	-32.72	11420	20241120	172.77	35950	-13.35	20250102	24100	29.25	20250124	46300	-32.72	20241210	11420	172.77	20241120	5.34	N	045660	500	41 억	404601	N	N	N	N
19	20250225	150524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31200	-1000	5	-3.11	8101189050	256875	30.89	32500	32650	31000	41850	22550	32200	31535.97	4.90	-17648	35533	33866	32383	30716	29233	34700	31550	41	9650	500	19960	50	1	8260000	2577	53.70	2.67	12	3.11	581.00	11702.00	46300	20241210	-32.61	11420	20241120	173.20	35950	-13.21	20250102	24100	29.46	20250124	46300	-32.61	20241210	11420	173.20	20241120	5.34	N	045660	500	41 억	404601	N	N	N	N
20	20250225	140523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31200	-1000	5	-3.11	7391123650	234124	28.15	32500	32650	31000	41850	22550	32200	31567.69	4.90	-16030	35533	33866	32383	30716	29233	34700	31550	41	9650	500	19960	50	1	8260000	2577	53.70	2.67	12	2.83	581.00	11702.00	46300	20241210	-32.61	11420	20241120	173.20	35950	-13.21	20250102	24100	29.46	20250124	46300	-32.61	20241210	11420	173.20	20241120	5.34	N	045660	500	41 억	404601	N	N	N	N
21	20250225	130524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31350	-850	5	-2.64	6721012650	212690	25.58	32500	32650	31000	41850	22550	32200	31598.39	4.90	-12802	35533	33866	32383	30716	29233	34700	31550	41	9650	500	19960	50	1	8260000	2590	53.96	2.68	12	2.57	581.00	11702.00	46300	20241210	-32.29	11420	20241120	174.52	35950	-12.80	20250102	24100	30.08	20250124	46300	-32.29	20241210	11420	174.52	20241120	5.34	N	045660	500	41 억	404601	N	N	N	N
22	20250225	120521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31500	-700	5	-2.17	5904807350	186560	22.43	32500	32650	31000	41850	22550	32200	31649.26	4.90	-13207	35533	33866	32383	30716	29233	34700	31550	41	9650	500	19960	50	1	8260000	2602	54.22	2.69	12	2.26	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	24100	30.71	20250124	46300	-31.97	20241210	11420	175.83	20241120	5.34	N	045660	500	41 억	404601	N	N	N	N
23	20250225	110522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31700	-500	5	-1.55	5279073050	166720	20.05	32500	32650	31000	41850	22550	32200	31662.43	4.90	-9034	35533	33866	32383	30716	29233	34700	31550	41	9650	500	19960	50	1	8260000	2618	54.56	2.71	12	2.02	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	24100	31.54	20250124	46300	-31.53	20241210	11420	177.58	20241120	5.34	N	045660	500	41 억	404601	N	N	N	N
24	20250225	100521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31850	-350	5	-1.09	4455564700	140755	16.93	32500	32650	31000	41850	22550	32200	31652.48	4.90	-10141	35533	33866	32383	30716	29233	34700	31550	41	9650	500	19960	50	1	8260000	2631	54.82	2.72	12	1.70	581.00	11702.00	46300	20241210	-31.21	11420	20241120	178.90	35950	-11.40	20250102	24100	32.16	20250124	46300	-31.21	20241210	11420	178.90	20241120	5.34	N	045660	500	41 억	404601	N	N	N	N
25	20250225	090525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31850	-350	5	-1.09	1288391750	39845	4.79	32500	32650	31550	41850	22550	32200	32337.10	4.90	-9607	35533	33866	32383	30716	29233	34700	31550	41	9650	500	19960	50	1	8260000	2631	54.82	2.72	12	0.48	581.00	11702.00	46300	20241210	-31.21	11420	20241120	178.90	35950	-11.40	20250102	24100	32.16	20250124	46300	-31.21	20241210	11420	178.90	20241120	5.34	N	045660	500	41 억	404601	N	N	N	N
26	20250224	160520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32200	950	2	3.04	27100014300	824588	196.04	31000	34050	30900	40600	21900	31250	32865.35	5.44	-2435	32783	32016	31383	30616	29983	31700	30300	41	9350	500	19370	50	1	8260000	2660	55.42	2.75	12	9.98	581.00	11702.00	46300	20241210	-30.45	11420	20241120	181.96	35950	-10.43	20250102	24100	33.61	20250124	46300	-30.45	20241210	11420	181.96	20241120	5.20	N	045660	500	41 억	449307	N	N	N	N
27	20250224	150519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32550	1300	2	4.16	26071566850	792827	188.49	31000	34050	30900	40600	21900	31250	32884.44	5.44	-9094	32783	32016	31383	30616	29983	31700	30300	41	9350	500	19370	50	1	8260000	2689	56.02	2.78	12	9.60	581.00	11702.00	46300	20241210	-29.70	11420	20241120	185.03	35950	-9.46	20250102	24100	35.06	20250124	46300	-29.70	20241210	11420	185.03	20241120	5.20	N	045660	500	41 억	449307	N	N	N	N
28	20250224	140518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32700	1450	2	4.64	24610013150	748006	177.83	31000	34050	30900	40600	21900	31250	32900.96	5.44	-17829	32783	32016	31383	30616	29983	31700	30300	41	9350	500	19370	50	1	8260000	2701	56.28	2.79	12	9.06	581.00	11702.00	46300	20241210	-29.37	11420	20241120	186.34	35950	-9.04	20250102	24100	35.68	20250124	46300	-29.37	20241210	11420	186.34	20241120	5.20	N	045660	500	41 억	449307	N	N	N	N
29	20250224	130519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32450	1200	2	3.84	23450360350	712568	169.41	31000	34050	30900	40600	21900	31250	32909.79	5.44	-18843	32783	32016	31383	30616	29983	31700	30300	41	9350	500	19370	50	1	8260000	2680	55.85	2.77	12	8.63	581.00	11702.00	46300	20241210	-29.91	11420	20241120	184.15	35950	-9.74	20250102	24100	34.65	20250124	46300	-29.91	20241210	11420	184.15	20241120	5.20	N	045660	500	41 억	449307	N	N	N	N
30	20250224	120517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32950	1700	2	5.44	22174818550	673353	160.09	31000	34050	30900	40600	21900	31250	32932.10	5.44	-17916	32783	32016	31383	30616	29983	31700	30300	41	9350	500	19370	50	1	8260000	2722	56.71	2.82	12	8.15	581.00	11702.00	46300	20241210	-28.83	11420	20241120	188.53	35950	-8.34	20250102	24100	36.72	20250124	46300	-28.83	20241210	11420	188.53	20241120	5.20	N	045660	500	41 억	449307	N	N	N	N
31	20250224	110516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32600	1350	2	4.32	21186142100	643124	152.90	31000	34050	30900	40600	21900	31250	32942.71	5.44	-19137	32783	32016	31383	30616	29983	31700	30300	41	9350	500	19370	50	1	8260000	2693	56.11	2.79	12	7.79	581.00	11702.00	46300	20241210	-29.59	11420	20241120	185.46	35950	-9.32	20250102	24100	35.27	20250124	46300	-29.59	20241210	11420	185.46	20241120	5.20	N	045660	500	41 억	449307	N	N	N	N
32	20250224	100516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32650	1400	2	4.48	17556170650	532579	126.62	31000	34050	30900	40600	21900	31250	32964.65	5.44	-19037	32783	32016	31383	30616	29983	31700	30300	41	9350	500	19370	50	1	8260000	2697	56.20	2.79	12	6.45	581.00	11702.00	46300	20241210	-29.48	11420	20241120	185.90	35950	-9.18	20250102	24100	35.48	20250124	46300	-29.48	20241210	11420	185.90	20241120	5.20	N	045660	500	41 억	449307	N	N	N	N
33	20250224	090520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31600	350	2	1.12	944174350	29976	7.13	31000	31950	30900	40600	21900	31250	31498.21	5.44	9263	32783	32016	31383	30616	29983	31700	30300	41	9350	500	19370	50	1	8260000	2610	54.39	2.70	12	0.36	581.00	11702.00	46300	20241210	-31.75	11420	20241120	176.71	35950	-12.10	20250102	24100	31.12	20250124	46300	-31.75	20241210	11420	176.71	20241120	5.20	N	045660	500	41 억	449307	N	N	N	N
34	20250221	160515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31250	-350	5	-1.11	6667233250	212256	79.16	31900	32150	30750	41050	22150	31600	31411.59	3.36	-22979	33166	32382	31766	30982	30366	32075	30675	41	9450	500	19590	50	1	8260000	2581	53.79	2.67	12	2.57	581.00	11702.00	46300	20241210	-32.51	11420	20241120	173.64	35950	-13.07	20250102	24100	29.67	20250124	46300	-32.51	20241210	11420	173.64	20241120	4.92	N	045660	500	41 억	277349	N	N	N	N
35	20250221	150518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31300	-300	5	-0.95	6382664850	203166	75.77	31900	32150	30750	41050	22150	31600	31415.99	3.36	-23652	33166	32382	31766	30982	30366	32075	30675	41	9450	500	19590	50	1	8260000	2585	53.87	2.67	12	2.46	581.00	11702.00	46300	20241210	-32.40	11420	20241120	174.08	35950	-12.93	20250102	24100	29.88	20250124	46300	-32.40	20241210	11420	174.08	20241120	4.92	N	045660	500	41 억	277349	N	N	N	N
36	20250221	140517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31300	-300	5	-0.95	5850185650	186108	69.41	31900	32150	30750	41050	22150	31600	31434.34	3.36	-19406	33166	32382	31766	30982	30366	32075	30675	41	9450	500	19590	50	1	8260000	2585	53.87	2.67	12	2.25	581.00	11702.00	46300	20241210	-32.40	11420	20241120	174.08	35950	-12.93	20250102	24100	29.88	20250124	46300	-32.40	20241210	11420	174.08	20241120	4.92	N	045660	500	41 억	277349	N	N	N	N
37	20250221	130517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31600	0	3	0.00	5464701300	173846	64.84	31900	32150	30750	41050	22150	31600	31434.13	3.36	-18025	33166	32382	31766	30982	30366	32075	30675	41	9450	500	19590	50	1	8260000	2610	54.39	2.70	12	2.10	581.00	11702.00	46300	20241210	-31.75	11420	20241120	176.71	35950	-12.10	20250102	24100	31.12	20250124	46300	-31.75	20241210	11420	176.71	20241120	4.92	N	045660	500	41 억	277349	N	N	N	N
38	20250221	120517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31600	0	3	0.00	5037863200	160253	59.77	31900	32150	30750	41050	22150	31600	31436.91	3.36	-20110	33166	32382	31766	30982	30366	32075	30675	41	9450	500	19590	50	1	8260000	2610	54.39	2.70	12	1.94	581.00	11702.00	46300	20241210	-31.75	11420	20241120	176.71	35950	-12.10	20250102	24100	31.12	20250124	46300	-31.75	20241210	11420	176.71	20241120	4.92	N	045660	500	41 억	277349	N	N	N	N
39	20250221	110515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31150	-450	5	-1.42	4539225450	144350	53.84	31900	32150	30750	41050	22150	31600	31445.94	3.36	-18791	33166	32382	31766	30982	30366	32075	30675	41	9450	500	19590	50	1	8260000	2573	53.61	2.66	12	1.75	581.00	11702.00	46300	20241210	-32.72	11420	20241120	172.77	35950	-13.35	20250102	24100	29.25	20250124	46300	-32.72	20241210	11420	172.77	20241120	4.92	N	045660	500	41 억	277349	N	N	N	N
40	20250221	100516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31500	-100	5	-0.32	3118743150	99202	37.00	31900	32150	30750	41050	22150	31600	31438.27	3.36	-12166	33166	32382	31766	30982	30366	32075	30675	41	9450	500	19590	50	1	8260000	2602	54.22	2.69	12	1.20	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	24100	30.71	20250124	46300	-31.97	20241210	11420	175.83	20241120	4.92	N	045660	500	41 억	277349	N	N	N	N
41	20250221	090517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31950	350	2	1.11	432093300	13533	5.05	31900	32150	31650	41050	22150	31600	31929.42	3.36	-224	33166	32382	31766	30982	30366	32075	30675	41	9450	500	19590	50	1	8260000	2639	54.99	2.73	12	0.16	581.00	11702.00	46300	20241210	-30.99	11420	20241120	179.77	35950	-11.13	20250102	24100	32.57	20250124	46300	-30.99	20241210	11420	179.77	20241120	4.92	N	045660	500	41 억	277349	N	N	N	N
42	20250220	160514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31600	-800	5	-2.47	8375423900	264529	62.89	32550	32550	31150	42100	22700	32400	31659.99	3.87	-42585	34700	33550	31650	30500	28600	34125	31075	41	9700	500	20080	50	1	8260000	2610	54.39	2.70	12	3.20	581.00	11702.00	46300	20241210	-31.75	11420	20241120	176.71	35950	-12.10	20250102	24100	31.12	20250124	46300	-31.75	20241210	11420	176.71	20241120	4.77	N	045660	500	41 억	319312	N	N	N	N
43	20250220	150514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31450	-950	5	-2.93	7989070750	252260	59.97	32550	32550	31150	42100	22700	32400	31668.09	3.87	-44396	34700	33550	31650	30500	28600	34125	31075	41	9700	500	20080	50	1	8260000	2598	54.13	2.69	12	3.05	581.00	11702.00	46300	20241210	-32.07	11420	20241120	175.39	35950	-12.52	20250102	24100	30.50	20250124	46300	-32.07	20241210	11420	175.39	20241120	4.77	N	045660	500	41 억	319312	N	N	N	N
44	20250220	140516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31350	-1050	5	-3.24	7432885450	234497	55.75	32550	32550	31150	42100	22700	32400	31695.18	3.87	-38354	34700	33550	31650	30500	28600	34125	31075	41	9700	500	20080	50	1	8260000	2590	53.96	2.68	12	2.84	581.00	11702.00	46300	20241210	-32.29	11420	20241120	174.52	35950	-12.80	20250102	24100	30.08	20250124	46300	-32.29	20241210	11420	174.52	20241120	4.77	N	045660	500	41 억	319312	N	N	N	N
45	20250220	130513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31700	-700	5	-2.16	6607318250	208347	49.53	32550	32550	31150	42100	22700	32400	31710.88	3.87	-33475	34700	33550	31650	30500	28600	34125	31075	41	9700	500	20080	50	1	8260000	2618	54.56	2.71	12	2.52	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	24100	31.54	20250124	46300	-31.53	20241210	11420	177.58	20241120	4.77	N	045660	500	41 억	319312	N	N	N	N
46	20250220	120514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31700	-700	5	-2.16	5569860100	175841	41.80	32550	32550	31150	42100	22700	32400	31672.84	3.87	-22228	34700	33550	31650	30500	28600	34125	31075	41	9700	500	20080	50	1	8260000	2618	54.56	2.71	12	2.13	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	24100	31.54	20250124	46300	-31.53	20241210	11420	177.58	20241120	4.77	N	045660	500	41 억	319312	N	N	N	N
47	20250220	110514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31350	-1050	5	-3.24	4860217900	153467	36.48	32550	32550	31150	42100	22700	32400	31666.33	3.87	-14439	34700	33550	31650	30500	28600	34125	31075	41	9700	500	20080	50	1	8260000	2590	53.96	2.68	12	1.86	581.00	11702.00	46300	20241210	-32.29	11420	20241120	174.52	35950	-12.80	20250102	24100	30.08	20250124	46300	-32.29	20241210	11420	174.52	20241120	4.77	N	045660	500	41 억	319312	N	N	N	N
48	20250220	100513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31500	-900	5	-2.78	4132109600	130253	30.97	32550	32550	31150	42100	22700	32400	31720.30	3.87	-5404	34700	33550	31650	30500	28600	34125	31075	41	9700	500	20080	50	1	8260000	2602	54.22	2.69	12	1.58	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	24100	30.71	20250124	46300	-31.97	20241210	11420	175.83	20241120	4.77	N	045660	500	41 억	319312	N	N	N	N
49	20250220	090516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32050	-350	5	-1.08	875309450	27122	6.45	32550	32550	31900	42100	22700	32400	32269.90	3.87	-5089	34700	33550	31650	30500	28600	34125	31075	41	9700	500	20080	50	1	8260000	2647	55.16	2.74	12	0.33	581.00	11702.00	46300	20241210	-30.78	11420	20241120	180.65	35950	-10.85	20250102	24100	32.99	20250124	46300	-30.78	20241210	11420	180.65	20241120	4.77	N	045660	500	41 억	319312	N	N	N	N
50	20250219	160512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32400	2050	2	6.75	13045519150	416002	206.48	30450	32800	29750	39450	21250	30350	31359.02	3.48	31505	31150	30750	30150	29750	29150	30950	29950	41	9100	500	18810	50	1	8260000	2676	55.77	2.77	12	5.04	581.00	11702.00	46300	20241210	-30.02	11420	20241120	183.71	35950	-9.87	20250102	24100	34.44	20250124	46300	-30.02	20241210	11420	183.71	20241120	4.55	N	045660	500	41 억	287526	N	N	N	N
51	20250219	150514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32350	2000	2	6.59	11710765000	374869	186.06	30450	32800	29750	39450	21250	30350	31240.05	3.48	20153	31150	30750	30150	29750	29150	30950	29950	41	9100	500	18810	50	1	8260000	2672	55.68	2.76	12	4.54	581.00	11702.00	46300	20241210	-30.13	11420	20241120	183.27	35950	-10.01	20250102	24100	34.23	20250124	46300	-30.13	20241210	11420	183.27	20241120	4.55	N	045660	500	41 억	287526	N	N	N	N
52	20250219	140510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30850	500	2	1.65	6039195050	198078	98.31	30450	31050	29750	39450	21250	30350	30489.10	3.48	1385	31150	30750	30150	29750	29150	30950	29950	41	9100	500	18810	50	1	8260000	2548	53.10	2.64	12	2.40	581.00	11702.00	46300	20241210	-33.37	11420	20241120	170.14	35950	-14.19	20250102	24100	28.01	20250124	46300	-33.37	20241210	11420	170.14	20241120	4.55	N	045660	500	41 억	287526	N	N	N	N
53	20250219	130511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30850	500	2	1.65	4839041250	159237	79.04	30450	30900	29750	39450	21250	30350	30388.97	3.48	-9480	31150	30750	30150	29750	29150	30950	29950	41	9100	500	18810	50	1	8260000	2548	53.10	2.64	12	1.93	581.00	11702.00	46300	20241210	-33.37	11420	20241120	170.14	35950	-14.19	20250102	24100	28.01	20250124	46300	-33.37	20241210	11420	170.14	20241120	4.55	N	045660	500	41 억	287526	N	N	N	N
54	20250219	120511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30550	200	2	0.66	3983697100	131375	65.21	30450	30800	29750	39450	21250	30350	30323.06	3.48	-9133	31150	30750	30150	29750	29150	30950	29950	41	9100	500	18810	50	1	8260000	2523	52.58	2.61	12	1.59	581.00	11702.00	46300	20241210	-34.02	11420	20241120	167.51	35950	-15.02	20250102	24100	26.76	20250124	46300	-34.02	20241210	11420	167.51	20241120	4.55	N	045660	500	41 억	287526	N	N	N	N
55	20250219	110512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30550	200	2	0.66	3389924150	111908	55.54	30450	30800	29750	39450	21250	30350	30291.97	3.48	-13650	31150	30750	30150	29750	29150	30950	29950	41	9100	500	18810	50	1	8260000	2523	52.58	2.61	12	1.35	581.00	11702.00	46300	20241210	-34.02	11420	20241120	167.51	35950	-15.02	20250102	24100	26.76	20250124	46300	-34.02	20241210	11420	167.51	20241120	4.55	N	045660	500	41 억	287526	N	N	N	N
56	20250219	100511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30700	350	2	1.15	2496069700	82550	40.97	30450	30800	29750	39450	21250	30350	30236.81	3.48	-9995	31150	30750	30150	29750	29150	30950	29950	41	9100	500	18810	50	1	8260000	2536	52.84	2.62	12	1.00	581.00	11702.00	46300	20241210	-33.69	11420	20241120	168.83	35950	-14.60	20250102	24100	27.39	20250124	46300	-33.69	20241210	11420	168.83	20241120	4.55	N	045660	500	41 억	287526	N	N	N	N
57	20250219	090513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30000	-350	5	-1.15	651964100	21628	10.73	30450	30450	29750	39450	21250	30350	30142.69	3.48	-7463	31150	30750	30150	29750	29150	30950	29950	41	9100	500	18810	50	1	8260000	2478	51.64	2.56	12	0.26	581.00	11702.00	46300	20241210	-35.21	11420	20241120	162.70	35950	-16.55	20250102	24100	24.48	20250124	46300	-35.21	20241210	11420	162.70	20241120	4.55	N	045660	500	41 억	287526	N	N	N	N
58	20250218	160511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30350	800	2	2.71	5990523650	199221	140.23	29750	30550	29550	38400	20700	29550	30069.51	3.16	27599	30650	30100	29650	29100	28650	29875	28875	41	8850	500	18320	50	1	8260000	2507	52.24	2.59	12	2.41	581.00	11702.00	46300	20241210	-34.45	11420	20241120	165.76	35950	-15.58	20250102	24100	25.93	20250124	46300	-34.45	20241210	11420	165.76	20241120	4.25	N	045660	500	41 억	260616	N	N	N	N
59	20250218	150511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30350	800	2	2.71	5668091000	188586	132.74	29750	30550	29550	38400	20700	29550	30055.74	3.16	29503	30650	30100	29650	29100	28650	29875	28875	41	8850	500	18320	50	1	8260000	2507	52.24	2.59	12	2.28	581.00	11702.00	46300	20241210	-34.45	11420	20241120	165.76	35950	-15.58	20250102	24100	25.93	20250124	46300	-34.45	20241210	11420	165.76	20241120	4.25	N	045660	500	41 억	260616	N	N	N	N
60	20250218	140511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29900	350	2	1.18	3974317400	132650	93.37	29750	30250	29550	38400	20700	29550	29960.93	3.16	7157	30650	30100	29650	29100	28650	29875	28875	41	8850	500	18320	50	1	8260000	2470	51.46	2.56	12	1.61	581.00	11702.00	46300	20241210	-35.42	11420	20241120	161.82	35950	-16.83	20250102	24100	24.07	20250124	46300	-35.42	20241210	11420	161.82	20241120	4.25	N	045660	500	41 억	260616	N	N	N	N
61	20250218	130510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30050	500	2	1.69	3649720350	121794	85.73	29750	30250	29550	38400	20700	29550	29966.34	3.16	9102	30650	30100	29650	29100	28650	29875	28875	41	8850	500	18320	50	1	8260000	2482	51.72	2.57	12	1.47	581.00	11702.00	46300	20241210	-35.10	11420	20241120	163.13	35950	-16.41	20250102	24100	24.69	20250124	46300	-35.10	20241210	11420	163.13	20241120	4.25	N	045660	500	41 억	260616	N	N	N	N
62	20250218	120510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30000	450	2	1.52	3339918650	111497	78.48	29750	30250	29550	38400	20700	29550	29955.23	3.16	4905	30650	30100	29650	29100	28650	29875	28875	41	8850	500	18320	50	1	8260000	2478	51.64	2.56	12	1.35	581.00	11702.00	46300	20241210	-35.21	11420	20241120	162.70	35950	-16.55	20250102	24100	24.48	20250124	46300	-35.21	20241210	11420	162.70	20241120	4.25	N	045660	500	41 억	260616	N	N	N	N
63	20250218	110510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30100	550	2	1.86	2789026150	93132	65.55	29750	30250	29550	38400	20700	29550	29947.02	3.16	7632	30650	30100	29650	29100	28650	29875	28875	41	8850	500	18320	50	1	8260000	2486	51.81	2.57	12	1.13	581.00	11702.00	46300	20241210	-34.99	11420	20241120	163.57	35950	-16.27	20250102	24100	24.90	20250124	46300	-34.99	20241210	11420	163.57	20241120	4.25	N	045660	500	41 억	260616	N	N	N	N
64	20250218	100510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29700	150	2	0.51	1857463600	62103	43.71	29750	30250	29550	38400	20700	29550	29909.40	3.16	2787	30650	30100	29650	29100	28650	29875	28875	41	8850	500	18320	50	1	8260000	2453	51.12	2.54	12	0.75	581.00	11702.00	46300	20241210	-35.85	11420	20241120	160.07	35950	-17.39	20250102	24100	23.24	20250124	46300	-35.85	20241210	11420	160.07	20241120	4.25	N	045660	500	41 억	260616	N	N	N	N
65	20250218	090511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29700	150	2	0.51	292076200	9801	6.90	29750	29950	29650	38400	20700	29550	29800.65	3.16	1393	30650	30100	29650	29100	28650	29875	28875	41	8850	500	18320	50	1	8260000	2453	51.12	2.54	12	0.12	581.00	11702.00	46300	20241210	-35.85	11420	20241120	160.07	35950	-17.39	20250102	24100	23.24	20250124	46300	-35.85	20241210	11420	160.07	20241120	4.25	N	045660	500	41 억	260616	N	N	N	N
66	20250217	160510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29550	-300	5	-1.01	4140260050	139610	48.41	30200	30200	29200	38800	20900	29850	29656.03	3.41	-20796	31083	30466	29733	29116	28383	30775	29425	41	8950	500	18500	50	1	8260000	2441	50.86	2.53	12	1.69	581.00	11702.00	46300	20241210	-36.18	11420	20241120	158.76	35950	-17.80	20250102	24100	22.61	20250124	46300	-36.18	20241210	11420	158.76	20241120	3.90	N	045660	500	41 억	281330	N	N	N	N
67	20250217	150509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29500	-350	5	-1.17	3978985300	134144	46.52	30200	30200	29200	38800	20900	29850	29662.04	3.41	-21867	31083	30466	29733	29116	28383	30775	29425	41	8950	500	18500	50	1	8260000	2437	50.77	2.52	12	1.62	581.00	11702.00	46300	20241210	-36.29	11420	20241120	158.32	35950	-17.94	20250102	24100	22.41	20250124	46300	-36.29	20241210	11420	158.32	20241120	3.90	N	045660	500	41 억	281330	N	N	N	N
68	20250217	140509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29450	-400	5	-1.34	3648127700	122896	42.62	30200	30200	29200	38800	20900	29850	29684.67	3.41	-22688	31083	30466	29733	29116	28383	30775	29425	41	8950	500	18500	50	1	8260000	2433	50.69	2.52	12	1.49	581.00	11702.00	46300	20241210	-36.39	11420	20241120	157.88	35950	-18.08	20250102	24100	22.20	20250124	46300	-36.39	20241210	11420	157.88	20241120	3.90	N	045660	500	41 억	281330	N	N	N	N
69	20250217	130510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29300	-550	5	-1.84	3320787350	111756	38.75	30200	30200	29250	38800	20900	29850	29714.62	3.41	-22373	31083	30466	29733	29116	28383	30775	29425	41	8950	500	18500	50	1	8260000	2420	50.43	2.50	12	1.35	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	35950	-18.50	20250102	24100	21.58	20250124	46300	-36.72	20241210	11420	156.57	20241120	3.90	N	045660	500	41 억	281330	N	N	N	N
70	20250217	120511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29550	-300	5	-1.01	2796150150	93933	32.57	30200	30200	29500	38800	20900	29850	29767.50	3.41	-20161	31083	30466	29733	29116	28383	30775	29425	41	8950	500	18500	50	1	8260000	2441	50.86	2.53	12	1.14	581.00	11702.00	46300	20241210	-36.18	11420	20241120	158.76	35950	-17.80	20250102	24100	22.61	20250124	46300	-36.18	20241210	11420	158.76	20241120	3.90	N	045660	500	41 억	281330	N	N	N	N
71	20250217	110510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29700	-150	5	-0.50	2504953800	84102	29.16	30200	30200	29500	38800	20900	29850	29784.71	3.41	-21597	31083	30466	29733	29116	28383	30775	29425	41	8950	500	18500	50	1	8260000	2453	51.12	2.54	12	1.02	581.00	11702.00	46300	20241210	-35.85	11420	20241120	160.07	35950	-17.39	20250102	24100	23.24	20250124	46300	-35.85	20241210	11420	160.07	20241120	3.90	N	045660	500	41 억	281330	N	N	N	N
72	20250217	100507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29700	-150	5	-0.50	1845024300	61803	21.43	30200	30200	29500	38800	20900	29850	29853.31	3.41	-17082	31083	30466	29733	29116	28383	30775	29425	41	8950	500	18500	50	1	8260000	2453	51.12	2.54	12	0.75	581.00	11702.00	46300	20241210	-35.85	11420	20241120	160.07	35950	-17.39	20250102	24100	23.24	20250124	46300	-35.85	20241210	11420	160.07	20241120	3.90	N	045660	500	41 억	281330	N	N	N	N
73	20250217	090509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30000	150	2	0.50	373071400	12461	4.32	30200	30200	29500	38800	20900	29850	29939.12	3.41	-1656	31083	30466	29733	29116	28383	30775	29425	41	8950	500	18500	50	1	8260000	2478	51.64	2.56	12	0.15	581.00	11702.00	46300	20241210	-35.21	11420	20241120	162.70	35950	-16.55	20250102	24100	24.48	20250124	46300	-35.21	20241210	11420	162.70	20241120	3.90	N	045660	500	41 억	281330	N	N	N	N
74	20250214	160507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29850	-150	5	-0.50	8486804950	285851	41.00	29800	30350	29000	39000	21000	30000	29689.47	4.08	-55992	32266	31132	29516	28382	26766	31700	28950	41	9000	500	18600	50	1	8260000	2466	51.38	2.55	12	3.46	581.00	11702.00	46300	20241210	-35.53	11420	20241120	161.38	35950	-16.97	20250102	24100	23.86	20250124	46300	-35.53	20241210	11420	161.38	20241120	4.02	N	045660	500	41 억	336719	N	N	N	N
75	20250214	150506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29600	-400	5	-1.33	8056282000	271394	38.92	29800	30350	29000	39000	21000	30000	29684.72	4.08	-54549	32266	31132	29516	28382	26766	31700	28950	41	9000	500	18600	50	1	8260000	2445	50.95	2.53	12	3.29	581.00	11702.00	46300	20241210	-36.07	11420	20241120	159.19	35950	-17.66	20250102	24100	22.82	20250124	46300	-36.07	20241210	11420	159.19	20241120	4.02	N	045660	500	41 억	336719	N	N	N	N
76	20250214	140507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30150	150	2	0.50	6654578900	224372	32.18	29800	30350	29000	39000	21000	30000	29658.55	4.08	-39866	32266	31132	29516	28382	26766	31700	28950	41	9000	500	18600	50	1	8260000	2490	51.89	2.58	12	2.72	581.00	11702.00	46300	20241210	-34.88	11420	20241120	164.01	35950	-16.13	20250102	24100	25.10	20250124	46300	-34.88	20241210	11420	164.01	20241120	4.02	N	045660	500	41 억	336719	N	N	N	N
77	20250214	130509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29950	-50	5	-0.17	5485763600	185475	26.60	29800	30350	29000	39000	21000	30000	29576.64	4.08	-38541	32266	31132	29516	28382	26766	31700	28950	41	9000	500	18600	50	1	8260000	2474	51.55	2.56	12	2.25	581.00	11702.00	46300	20241210	-35.31	11420	20241120	162.26	35950	-16.69	20250102	24100	24.27	20250124	46300	-35.31	20241210	11420	162.26	20241120	4.02	N	045660	500	41 억	336719	N	N	N	N
78	20250214	120506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30100	100	2	0.33	5073855750	171698	24.62	29800	30350	29000	39000	21000	30000	29550.82	4.08	-38137	32266	31132	29516	28382	26766	31700	28950	41	9000	500	18600	50	1	8260000	2486	51.81	2.57	12	2.08	581.00	11702.00	46300	20241210	-34.99	11420	20241120	163.57	35950	-16.27	20250102	24100	24.90	20250124	46300	-34.99	20241210	11420	163.57	20241120	4.02	N	045660	500	41 억	336719	N	N	N	N
79	20250214	110504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29850	-150	5	-0.50	3956711250	134412	19.28	29800	29950	29000	39000	21000	30000	29436.82	4.08	-25125	32266	31132	29516	28382	26766	31700	28950	41	9000	500	18600	50	1	8260000	2466	51.38	2.55	12	1.63	581.00	11702.00	46300	20241210	-35.53	11420	20241120	161.38	35950	-16.97	20250102	24100	23.86	20250124	46300	-35.53	20241210	11420	161.38	20241120	4.02	N	045660	500	41 억	336719	N	N	N	N
80	20250214	100506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	-900	5	-3.00	3092991200	105166	15.08	29800	29950	29000	39000	21000	30000	29410.07	4.08	-16066	32266	31132	29516	28382	26766	31700	28950	41	9000	500	18600	50	1	8260000	2404	50.09	2.49	12	1.27	581.00	11702.00	46300	20241210	-37.15	11420	20241120	154.82	35950	-19.05	20250102	24100	20.75	20250124	46300	-37.15	20241210	11420	154.82	20241120	4.02	N	045660	500	41 억	336719	N	N	N	N
81	20250214	090508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29500	-500	5	-1.67	922011950	31272	4.48	29800	29800	29200	39000	21000	30000	29482.19	4.08	-2823	32266	31132	29516	28382	26766	31700	28950	41	9000	500	18600	50	1	8260000	2437	50.77	2.52	12	0.38	581.00	11702.00	46300	20241210	-36.29	11420	20241120	158.32	35950	-17.94	20250102	24100	22.41	20250124	46300	-36.29	20241210	11420	158.32	20241120	4.02	N	045660	500	41 억	336719	N	N	N	N
82	20250213	160503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30000	2100	2	7.53	20608479700	692087	328.29	27900	30650	27900	36250	19550	27900	29778.66	3.66	35235	29066	28482	28116	27532	27166	28300	27350	41	8350	500	17290	50	1	8260000	2478	51.64	2.56	12	8.38	581.00	11702.00	46300	20241210	-35.21	11420	20241120	162.70	35950	-16.55	20250102	24100	24.48	20250124	46300	-35.21	20241210	11420	162.70	20241120	3.70	N	045660	500	41 억	302058	N	N	N	N
83	20250213	150502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29800	1900	2	6.81	20160051200	677086	321.18	27900	30650	27900	36250	19550	27900	29776.32	3.66	33208	29066	28482	28116	27532	27166	28300	27350	41	8350	500	17290	50	1	8260000	2461	51.29	2.55	12	8.20	581.00	11702.00	46300	20241210	-35.64	11420	20241120	160.95	35950	-17.11	20250102	24100	23.65	20250124	46300	-35.64	20241210	11420	160.95	20241120	3.70	N	045660	500	41 억	302058	N	N	N	N
84	20250213	140502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30050	2150	2	7.71	18783264700	631029	299.33	27900	30650	27900	36250	19550	27900	29767.79	3.66	17144	29066	28482	28116	27532	27166	28300	27350	41	8350	500	17290	50	1	8260000	2482	51.72	2.57	12	7.64	581.00	11702.00	46300	20241210	-35.10	11420	20241120	163.13	35950	-16.41	20250102	24100	24.69	20250124	46300	-35.10	20241210	11420	163.13	20241120	3.70	N	045660	500	41 억	302058	N	N	N	N
85	20250213	130502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29800	1900	2	6.81	17460363950	586915	278.41	27900	30650	27900	36250	19550	27900	29751.20	3.66	3374	29066	28482	28116	27532	27166	28300	27350	41	8350	500	17290	50	1	8260000	2461	51.29	2.55	12	7.11	581.00	11702.00	46300	20241210	-35.64	11420	20241120	160.95	35950	-17.11	20250102	24100	23.65	20250124	46300	-35.64	20241210	11420	160.95	20241120	3.70	N	045660	500	41 억	302058	N	N	N	N
86	20250213	120503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29800	1900	2	6.81	12979397200	438061	207.80	27900	30650	27900	36250	19550	27900	29631.47	3.66	7395	29066	28482	28116	27532	27166	28300	27350	41	8350	500	17290	50	1	8260000	2461	51.29	2.55	12	5.30	581.00	11702.00	46300	20241210	-35.64	11420	20241120	160.95	35950	-17.11	20250102	24100	23.65	20250124	46300	-35.64	20241210	11420	160.95	20241120	3.70	N	045660	500	41 억	302058	N	N	N	N
87	20250213	110459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29800	1900	2	6.81	8607987900	293171	139.07	27900	30200	27900	36250	19550	27900	29364.53	3.66	20233	29066	28482	28116	27532	27166	28300	27350	41	8350	500	17290	50	1	8260000	2461	51.29	2.55	12	3.55	581.00	11702.00	46300	20241210	-35.64	11420	20241120	160.95	35950	-17.11	20250102	24100	23.65	20250124	46300	-35.64	20241210	11420	160.95	20241120	3.70	N	045660	500	41 억	302058	N	N	N	N
88	20250213	100503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29150	1250	2	4.48	4104989650	142008	67.36	27900	29550	27900	36250	19550	27900	28910.84	3.66	14877	29066	28482	28116	27532	27166	28300	27350	41	8350	500	17290	50	1	8260000	2408	50.17	2.49	12	1.72	581.00	11702.00	46300	20241210	-37.04	11420	20241120	155.25	35950	-18.92	20250102	24100	20.95	20250124	46300	-37.04	20241210	11420	155.25	20241120	3.70	N	045660	500	41 억	302058	N	N	N	N
89	20250213	090501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28250	350	2	1.25	319247900	11394	5.40	27900	28350	27900	36250	19550	27900	28025.27	3.66	2656	29066	28482	28116	27532	27166	28300	27350	41	8350	500	17290	50	1	8260000	2333	48.62	2.41	12	0.14	581.00	11702.00	46300	20241210	-38.98	11420	20241120	147.37	35950	-21.42	20250102	24100	17.22	20250124	46300	-38.98	20241210	11420	147.37	20241120	3.70	N	045660	500	41 억	302058	N	N	N	N
90	20250212	160459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27900	150	2	0.54	5885254150	208421	75.00	28100	28700	27750	36050	19450	27750	28237.52	3.66	-540	29716	28732	27516	26532	25316	29225	27025	41	8300	500	17200	50	1	8260000	2305	48.02	2.38	12	2.52	581.00	11702.00	46300	20241210	-39.74	11420	20241120	144.31	35950	-22.39	20250102	24100	15.77	20250124	46300	-39.74	20241210	11420	144.31	20241120	3.77	N	045660	500	41 억	302553	N	N	N	N
91	20250212	150459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27950	200	2	0.72	5721298750	202555	72.89	28100	28700	27750	36050	19450	27750	28245.73	3.66	-1974	29716	28732	27516	26532	25316	29225	27025	41	8300	500	17200	50	1	8260000	2309	48.11	2.39	12	2.45	581.00	11702.00	46300	20241210	-39.63	11420	20241120	144.75	35950	-22.25	20250102	24100	15.98	20250124	46300	-39.63	20241210	11420	144.75	20241120	3.77	N	045660	500	41 억	302553	N	N	N	N
92	20250212	140500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	400	2	1.44	5240342700	185374	66.71	28100	28700	27750	36050	19450	27750	28269.11	3.66	-5593	29716	28732	27516	26532	25316	29225	27025	41	8300	500	17200	50	1	8260000	2325	48.45	2.41	12	2.24	581.00	11702.00	46300	20241210	-39.20	11420	20241120	146.50	35950	-21.70	20250102	24100	16.80	20250124	46300	-39.20	20241210	11420	146.50	20241120	3.77	N	045660	500	41 억	302553	N	N	N	N
93	20250212	130500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28200	450	2	1.62	4673980150	165228	59.46	28100	28700	27750	36050	19450	27750	28288.16	3.66	-8067	29716	28732	27516	26532	25316	29225	27025	41	8300	500	17200	50	1	8260000	2329	48.54	2.41	12	2.00	581.00	11702.00	46300	20241210	-39.09	11420	20241120	146.94	35950	-21.56	20250102	24100	17.01	20250124	46300	-39.09	20241210	11420	146.94	20241120	3.77	N	045660	500	41 억	302553	N	N	N	N
94	20250212	120500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	800	2	2.88	4202359100	148591	53.47	28100	28700	27750	36050	19450	27750	28281.49	3.66	-9763	29716	28732	27516	26532	25316	29225	27025	41	8300	500	17200	50	1	8260000	2358	49.14	2.44	12	1.80	581.00	11702.00	46300	20241210	-38.34	11420	20241120	150.00	35950	-20.58	20250102	24100	18.46	20250124	46300	-38.34	20241210	11420	150.00	20241120	3.77	N	045660	500	41 억	302553	N	N	N	N
95	20250212	110458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	900	2	3.24	3592804400	127149	45.76	28100	28700	27750	36050	19450	27750	28256.77	3.66	-10453	29716	28732	27516	26532	25316	29225	27025	41	8300	500	17200	50	1	8260000	2366	49.31	2.45	12	1.54	581.00	11702.00	46300	20241210	-38.12	11420	20241120	150.88	35950	-20.31	20250102	24100	18.88	20250124	46300	-38.12	20241210	11420	150.88	20241120	3.77	N	045660	500	41 억	302553	N	N	N	N
96	20250212	100459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28200	450	2	1.62	2033325000	72135	25.96	28100	28500	27750	36050	19450	27750	28187.96	3.66	-21654	29716	28732	27516	26532	25316	29225	27025	41	8300	500	17200	50	1	8260000	2329	48.54	2.41	12	0.87	581.00	11702.00	46300	20241210	-39.09	11420	20241120	146.94	35950	-21.56	20250102	24100	17.01	20250124	46300	-39.09	20241210	11420	146.94	20241120	3.77	N	045660	500	41 억	302553	N	N	N	N
97	20250212	090502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27950	200	2	0.72	273669250	9781	3.52	28100	28150	27750	36050	19450	27750	27980.39	3.66	-4911	29716	28732	27516	26532	25316	29225	27025	41	8300	500	17200	50	1	8260000	2309	48.11	2.39	12	0.12	581.00	11702.00	46300	20241210	-39.63	11420	20241120	144.75	35950	-22.25	20250102	24100	15.98	20250124	46300	-39.63	20241210	11420	144.75	20241120	3.77	N	045660	500	41 억	302553	N	N	N	N
98	20250211	160500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	1150	2	4.32	7592131100	274461	161.94	26800	28500	26300	34550	18650	26600	27661.94	3.58	6534	28600	27600	26450	25450	24300	28100	25950	41	7950	500	16490	50	1	8260000	2292	47.76	2.37	12	3.32	581.00	11702.00	46300	20241210	-40.06	11420	20241120	142.99	35950	-22.81	20250102	24100	15.15	20250124	46300	-40.06	20241210	11420	142.99	20241120	3.60	N	045660	500	41 억	295997	N	N	N	N
99	20250211	150459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27950	1350	2	5.08	7178039800	259602	153.17	26800	28500	26300	34550	18650	26600	27650.17	3.58	9414	28600	27600	26450	25450	24300	28100	25950	41	7950	500	16490	50	1	8260000	2309	48.11	2.39	12	3.14	581.00	11702.00	46300	20241210	-39.63	11420	20241120	144.75	35950	-22.25	20250102	24100	15.98	20250124	46300	-39.63	20241210	11420	144.75	20241120	3.60	N	045660	500	41 억	295997	N	N	N	N
100	20250211	140500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28100	1500	2	5.64	5433845100	197244	116.38	26800	28500	26300	34550	18650	26600	27548.85	3.58	11708	28600	27600	26450	25450	24300	28100	25950	41	7950	500	16490	50	1	8260000	2321	48.36	2.40	12	2.39	581.00	11702.00	46300	20241210	-39.31	11420	20241120	146.06	35950	-21.84	20250102	24100	16.60	20250124	46300	-39.31	20241210	11420	146.06	20241120	3.60	N	045660	500	41 억	295997	N	N	N	N
101	20250211	130458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	1000	2	3.76	2994723100	110234	65.04	26800	27750	26300	34550	18650	26600	27166.96	3.58	5670	28600	27600	26450	25450	24300	28100	25950	41	7950	500	16490	50	1	8260000	2280	47.50	2.36	12	1.33	581.00	11702.00	46300	20241210	-40.39	11420	20241120	141.68	35950	-23.23	20250102	24100	14.52	20250124	46300	-40.39	20241210	11420	141.68	20241120	3.60	N	045660	500	41 억	295997	N	N	N	N
102	20250211	120458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27350	750	2	2.82	2590029950	95510	56.35	26800	27750	26300	34550	18650	26600	27117.89	3.58	5812	28600	27600	26450	25450	24300	28100	25950	41	7950	500	16490	50	1	8260000	2259	47.07	2.34	12	1.16	581.00	11702.00	46300	20241210	-40.93	11420	20241120	139.49	35950	-23.92	20250102	24100	13.49	20250124	46300	-40.93	20241210	11420	139.49	20241120	3.60	N	045660	500	41 억	295997	N	N	N	N
103	20250211	110459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	600	2	2.26	1431274550	53316	31.46	26800	27450	26300	34550	18650	26600	26845.12	3.58	3963	28600	27600	26450	25450	24300	28100	25950	41	7950	500	16490	50	1	8260000	2247	46.82	2.32	12	0.65	581.00	11702.00	46300	20241210	-41.25	11420	20241120	138.18	35950	-24.34	20250102	24100	12.86	20250124	46300	-41.25	20241210	11420	138.18	20241120	3.60	N	045660	500	41 억	295997	N	N	N	N
104	20250211	100500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	200	2	0.75	692623900	26032	15.36	26800	27000	26300	34550	18650	26600	26606.63	3.58	-2802	28600	27600	26450	25450	24300	28100	25950	41	7950	500	16490	50	1	8260000	2214	46.13	2.29	12	0.32	581.00	11702.00	46300	20241210	-42.12	11420	20241120	134.68	35950	-25.45	20250102	24100	11.20	20250124	46300	-42.12	20241210	11420	134.68	20241120	3.60	N	045660	500	41 억	295997	N	N	N	N
105	20250211	090501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	50	2	0.19	239103350	8932	5.27	26800	27000	26500	34550	18650	26600	26769.30	3.58	-1540	28600	27600	26450	25450	24300	28100	25950	41	7950	500	16490	50	1	8260000	2201	45.87	2.28	12	0.11	581.00	11702.00	46300	20241210	-42.44	11420	20241120	133.36	35950	-25.87	20250102	24100	10.58	20250124	46300	-42.44	20241210	11420	133.36	20241120	3.60	N	045660	500	41 억	295997	N	N	N	N
106	20250210	160457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	800	2	3.10	4491773050	168373	115.04	25650	27450	25300	33500	18100	25800	26677.72	3.25	27575	27233	26516	26133	25416	25033	26325	25225	41	7700	500	15990	50	1	8260000	2197	45.78	2.27	12	2.04	581.00	11702.00	46300	20241210	-42.55	11420	20241120	132.92	35950	-26.01	20250102	24100	10.37	20250124	46300	-42.55	20241210	11420	132.92	20241120	3.68	N	045660	500	41 억	268633	N	N	N	N
107	20250210	150456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	700	2	2.71	4229125400	158498	108.29	25650	27450	25300	33500	18100	25800	26682.63	3.25	24309	27233	26516	26133	25416	25033	26325	25225	41	7700	500	15990	50	1	8260000	2189	45.61	2.26	12	1.92	581.00	11702.00	46300	20241210	-42.76	11420	20241120	132.05	35950	-26.29	20250102	24100	9.96	20250124	46300	-42.76	20241210	11420	132.05	20241120	3.68	N	045660	500	41 억	268633	N	N	N	N
108	20250210	140456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	700	2	2.71	3870464100	144986	99.06	25650	27450	25300	33500	18100	25800	26695.56	3.25	26512	27233	26516	26133	25416	25033	26325	25225	41	7700	500	15990	50	1	8260000	2189	45.61	2.26	12	1.76	581.00	11702.00	46300	20241210	-42.76	11420	20241120	132.05	35950	-26.29	20250102	24100	9.96	20250124	46300	-42.76	20241210	11420	132.05	20241120	3.68	N	045660	500	41 억	268633	N	N	N	N
109	20250210	130457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	950	2	3.68	3639419350	136302	93.13	25650	27450	25300	33500	18100	25800	26701.28	3.25	25912	27233	26516	26133	25416	25033	26325	25225	41	7700	500	15990	50	1	8260000	2210	46.04	2.29	12	1.65	581.00	11702.00	46300	20241210	-42.22	11420	20241120	134.24	35950	-25.59	20250102	24100	11.00	20250124	46300	-42.22	20241210	11420	134.24	20241120	3.68	N	045660	500	41 억	268633	N	N	N	N
110	20250210	120454	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	1050	2	4.07	3321394400	124419	85.01	25650	27450	25300	33500	18100	25800	26695.38	3.25	25356	27233	26516	26133	25416	25033	26325	25225	41	7700	500	15990	50	1	8260000	2218	46.21	2.29	12	1.51	581.00	11702.00	46300	20241210	-42.01	11420	20241120	135.11	35950	-25.31	20250102	24100	11.41	20250124	46300	-42.01	20241210	11420	135.11	20241120	3.68	N	045660	500	41 억	268633	N	N	N	N
111	20250210	110454	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	1350	2	5.23	2906028600	108989	74.47	25650	27450	25300	33500	18100	25800	26663.66	3.25	21899	27233	26516	26133	25416	25033	26325	25225	41	7700	500	15990	50	1	8260000	2243	46.73	2.32	12	1.32	581.00	11702.00	46300	20241210	-41.36	11420	20241120	137.74	35950	-24.48	20250102	24100	12.66	20250124	46300	-41.36	20241210	11420	137.74	20241120	3.68	N	045660	500	41 억	268633	N	N	N	N
112	20250210	100453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	1200	2	4.65	1588048800	60320	41.21	25650	27150	25300	33500	18100	25800	26327.24	3.25	8964	27233	26516	26133	25416	25033	26325	25225	41	7700	500	15990	50	1	8260000	2230	46.47	2.31	12	0.73	581.00	11702.00	46300	20241210	-41.68	11420	20241120	136.43	35950	-24.90	20250102	24100	12.03	20250124	46300	-41.68	20241210	11420	136.43	20241120	3.68	N	045660	500	41 억	268633	N	N	N	N
113	20250210	090452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25400	-400	5	-1.55	165245100	6480	4.43	25650	25700	25300	33500	18100	25800	25499.86	3.25	-1043	27233	26516	26133	25416	25033	26325	25225	41	7700	500	15990	50	1	8260000	2098	43.72	2.17	12	0.08	581.00	11702.00	46300	20241210	-45.14	11420	20241120	122.42	35950	-29.35	20250102	24100	5.39	20250124	46300	-45.14	20241210	11420	122.42	20241120	3.68	N	045660	500	41 억	268633	N	N	N	N
114	20250207	160449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	-900	5	-3.37	3790893450	144347	79.95	26400	26850	25750	34700	18700	26700	26262.79	3.38	-10760	27833	27266	26933	26366	26033	27100	26200	41	8000	500	16550	50	1	8260000	2131	44.41	2.20	12	1.75	581.00	11702.00	46300	20241210	-44.28	11420	20241120	125.92	35950	-28.23	20250102	24100	7.05	20250124	46300	-44.28	20241210	11420	125.92	20241120	3.55	N	045660	500	41 억	279291	N	N	N	N
115	20250207	150451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	-700	5	-2.62	3544790050	134836	74.68	26400	26850	25750	34700	18700	26700	26289.55	3.38	-7442	27833	27266	26933	26366	26033	27100	26200	41	8000	500	16550	50	1	8260000	2148	44.75	2.22	12	1.63	581.00	11702.00	46300	20241210	-43.84	11420	20241120	127.67	35950	-27.68	20250102	24100	7.88	20250124	46300	-43.84	20241210	11420	127.67	20241120	3.55	N	045660	500	41 억	279291	N	N	N	N
116	20250207	140449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	-500	5	-1.87	2566509350	97253	53.87	26400	26850	26200	34700	18700	26700	26389.93	3.38	10566	27833	27266	26933	26366	26033	27100	26200	41	8000	500	16550	50	1	8260000	2164	45.09	2.24	12	1.18	581.00	11702.00	46300	20241210	-43.41	11420	20241120	129.42	35950	-27.12	20250102	24100	8.71	20250124	46300	-43.41	20241210	11420	129.42	20241120	3.55	N	045660	500	41 억	279291	N	N	N	N
117	20250207	130449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26250	-450	5	-1.69	2316330350	87714	48.58	26400	26850	26200	34700	18700	26700	26407.66	3.38	14024	27833	27266	26933	26366	26033	27100	26200	41	8000	500	16550	50	1	8260000	2168	45.18	2.24	12	1.06	581.00	11702.00	46300	20241210	-43.30	11420	20241120	129.86	35950	-26.98	20250102	24100	8.92	20250124	46300	-43.30	20241210	11420	129.86	20241120	3.55	N	045660	500	41 억	279291	N	N	N	N
118	20250207	120449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-300	5	-1.12	2062808900	78072	43.24	26400	26850	26200	34700	18700	26700	26421.77	3.38	13725	27833	27266	26933	26366	26033	27100	26200	41	8000	500	16550	50	1	8260000	2181	45.44	2.26	12	0.95	581.00	11702.00	46300	20241210	-42.98	11420	20241120	131.17	35950	-26.56	20250102	24100	9.54	20250124	46300	-42.98	20241210	11420	131.17	20241120	3.55	N	045660	500	41 억	279291	N	N	N	N
119	20250207	110448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26300	-400	5	-1.50	1805700750	68307	37.83	26400	26850	26200	34700	18700	26700	26434.96	3.38	6961	27833	27266	26933	26366	26033	27100	26200	41	8000	500	16550	50	1	8260000	2172	45.27	2.25	12	0.83	581.00	11702.00	46300	20241210	-43.20	11420	20241120	130.30	35950	-26.84	20250102	24100	9.13	20250124	46300	-43.20	20241210	11420	130.30	20241120	3.55	N	045660	500	41 억	279291	N	N	N	N
120	20250207	100448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	-150	5	-0.56	1098654450	41480	22.98	26400	26850	26200	34700	18700	26700	26486.21	3.38	866	27833	27266	26933	26366	26033	27100	26200	41	8000	500	16550	50	1	8260000	2193	45.70	2.27	12	0.50	581.00	11702.00	46300	20241210	-42.66	11420	20241120	132.49	35950	-26.15	20250102	24100	10.17	20250124	46300	-42.66	20241210	11420	132.49	20241120	3.55	N	045660	500	41 억	279291	N	N	N	N
121	20250207	090451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26250	-450	5	-1.69	256983200	9744	5.40	26400	26550	26250	34700	18700	26700	26372.47	3.38	785	27833	27266	26933	26366	26033	27100	26200	41	8000	500	16550	50	1	8260000	2168	45.18	2.24	12	0.12	581.00	11702.00	46300	20241210	-43.30	11420	20241120	129.86	35950	-26.98	20250102	24100	8.92	20250124	46300	-43.30	20241210	11420	129.86	20241120	3.55	N	045660	500	41 억	279291	N	N	N	N
122	20250206	160439	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	-50	5	-0.19	4854651650	178699	122.73	27150	27500	26600	34750	18750	26750	27169.60	3.21	14391	27616	27182	26766	26332	25916	26975	26125	41	8000	500	16580	50	1	8260000	2205	45.96	2.28	12	2.16	581.00	11702.00	46300	20241210	-42.33	11420	20241120	133.80	35950	-25.73	20250102	24100	10.79	20250124	46300	-42.33	20241210	11420	133.80	20241120	3.40	N	045660	500	41 억	264971	N	N	N	N
123	20250206	150439	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	300	2	1.12	4391104600	161405	110.85	27150	27500	26800	34750	18750	26750	27205.51	3.21	14780	27616	27182	26766	26332	25916	26975	26125	41	8000	500	16580	50	1	8260000	2234	46.56	2.31	12	1.95	581.00	11702.00	46300	20241210	-41.58	11420	20241120	136.87	35950	-24.76	20250102	24100	12.24	20250124	46300	-41.58	20241210	11420	136.87	20241120	3.40	N	045660	500	41 억	264971	N	N	N	N
124	20250206	140442	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	500	2	1.87	3667527600	134706	92.51	27150	27500	26800	34750	18750	26750	27226.17	3.21	19439	27616	27182	26766	26332	25916	26975	26125	41	8000	500	16580	50	1	8260000	2251	46.90	2.33	12	1.63	581.00	11702.00	46300	20241210	-41.14	11420	20241120	138.62	35950	-24.20	20250102	24100	13.07	20250124	46300	-41.14	20241210	11420	138.62	20241120	3.40	N	045660	500	41 억	264971	N	N	N	N
125	20250206	130440	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27300	550	2	2.06	3264905050	119966	82.39	27150	27500	26800	34750	18750	26750	27215.26	3.21	15955	27616	27182	26766	26332	25916	26975	26125	41	8000	500	16580	50	1	8260000	2255	46.99	2.33	12	1.45	581.00	11702.00	46300	20241210	-41.04	11420	20241120	139.05	35950	-24.06	20250102	24100	13.28	20250124	46300	-41.04	20241210	11420	139.05	20241120	3.40	N	045660	500	41 억	264971	N	N	N	N
126	20250206	120438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27300	550	2	2.06	2802505750	103091	70.80	27150	27500	26800	34750	18750	26750	27184.79	3.21	11086	27616	27182	26766	26332	25916	26975	26125	41	8000	500	16580	50	1	8260000	2255	46.99	2.33	12	1.25	581.00	11702.00	46300	20241210	-41.04	11420	20241120	139.05	35950	-24.06	20250102	24100	13.28	20250124	46300	-41.04	20241210	11420	139.05	20241120	3.40	N	045660	500	41 억	264971	N	N	N	N
127	20250206	110432	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	500	2	1.87	2502060950	92036	63.21	27150	27500	26800	34750	18750	26750	27185.69	3.21	8918	27616	27182	26766	26332	25916	26975	26125	41	8000	500	16580	50	1	8260000	2251	46.90	2.33	12	1.11	581.00	11702.00	46300	20241210	-41.14	11420	20241120	138.62	35950	-24.20	20250102	24100	13.07	20250124	46300	-41.14	20241210	11420	138.62	20241120	3.40	N	045660	500	41 억	264971	N	N	N	N
128	20250206	100438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	500	2	1.87	1853548800	68326	46.92	27150	27400	26800	34750	18750	26750	27128.03	3.21	8082	27616	27182	26766	26332	25916	26975	26125	41	8000	500	16580	50	1	8260000	2251	46.90	2.33	12	0.83	581.00	11702.00	46300	20241210	-41.14	11420	20241120	138.62	35950	-24.20	20250102	24100	13.07	20250124	46300	-41.14	20241210	11420	138.62	20241120	3.40	N	045660	500	41 억	264971	N	N	N	N
129	20250206	090440	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	300	2	1.12	414824450	15338	10.53	27150	27150	26850	34750	18750	26750	27045.60	3.21	623	27616	27182	26766	26332	25916	26975	26125	41	8000	500	16580	50	1	8260000	2234	46.56	2.31	12	0.19	581.00	11702.00	46300	20241210	-41.58	11420	20241120	136.87	35950	-24.76	20250102	24100	12.24	20250124	46300	-41.58	20241210	11420	136.87	20241120	3.40	N	045660	500	41 억	264971	N	N	N	N
130	20250205	160434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	-450	5	-1.65	3826086600	143608	75.07	26950	27200	26350	35350	19050	27200	26641.74	3.39	-14061	28200	27700	26950	26450	25700	27950	26700	41	8150	500	16860	50	1	8260000	2210	46.04	2.29	12	1.74	581.00	11702.00	46300	20241210	-42.22	11420	20241120	134.24	35950	-25.59	20250102	24100	11.00	20250124	46300	-42.22	20241210	11420	134.24	20241120	3.10	N	045660	500	41 억	280265	N	N	N	N
131	20250205	150436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	-500	5	-1.84	3531434850	132575	69.30	26950	27200	26350	35350	19050	27200	26636.96	3.39	-15981	28200	27700	26950	26450	25700	27950	26700	41	8150	500	16860	50	1	8260000	2205	45.96	2.28	12	1.61	581.00	11702.00	46300	20241210	-42.33	11420	20241120	133.80	35950	-25.73	20250102	24100	10.79	20250124	46300	-42.33	20241210	11420	133.80	20241120	3.10	N	045660	500	41 억	280265	N	N	N	N
132	20250205	140436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-700	5	-2.57	3105030000	116563	60.93	26950	27200	26350	35350	19050	27200	26637.88	3.39	-21920	28200	27700	26950	26450	25700	27950	26700	41	8150	500	16860	50	1	8260000	2189	45.61	2.26	12	1.41	581.00	11702.00	46300	20241210	-42.76	11420	20241120	132.05	35950	-26.29	20250102	24100	9.96	20250124	46300	-42.76	20241210	11420	132.05	20241120	3.10	N	045660	500	41 억	280265	N	N	N	N
133	20250205	130436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	-650	5	-2.39	2726802650	102312	53.48	26950	27200	26350	35350	19050	27200	26651.46	3.39	-18354	28200	27700	26950	26450	25700	27950	26700	41	8150	500	16860	50	1	8260000	2193	45.70	2.27	12	1.24	581.00	11702.00	46300	20241210	-42.66	11420	20241120	132.49	35950	-26.15	20250102	24100	10.17	20250124	46300	-42.66	20241210	11420	132.49	20241120	3.10	N	045660	500	41 억	280265	N	N	N	N
134	20250205	120436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	-600	5	-2.21	2265750300	84951	44.41	26950	27200	26350	35350	19050	27200	26670.83	3.39	-22569	28200	27700	26950	26450	25700	27950	26700	41	8150	500	16860	50	1	8260000	2197	45.78	2.27	12	1.03	581.00	11702.00	46300	20241210	-42.55	11420	20241120	132.92	35950	-26.01	20250102	24100	10.37	20250124	46300	-42.55	20241210	11420	132.92	20241120	3.10	N	045660	500	41 억	280265	N	N	N	N
135	20250205	110435	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	-550	5	-2.02	2078628800	77940	40.74	26950	27200	26350	35350	19050	27200	26669.13	3.39	-20926	28200	27700	26950	26450	25700	27950	26700	41	8150	500	16860	50	1	8260000	2201	45.87	2.28	12	0.94	581.00	11702.00	46300	20241210	-42.44	11420	20241120	133.36	35950	-25.87	20250102	24100	10.58	20250124	46300	-42.44	20241210	11420	133.36	20241120	3.10	N	045660	500	41 억	280265	N	N	N	N
136	20250205	100438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	-750	5	-2.76	1604979650	60063	31.40	26950	27200	26400	35350	19050	27200	26721.04	3.39	-19673	28200	27700	26950	26450	25700	27950	26700	41	8150	500	16860	50	1	8260000	2185	45.52	2.26	12	0.73	581.00	11702.00	46300	20241210	-42.87	11420	20241120	131.61	35950	-26.43	20250102	24100	9.75	20250124	46300	-42.87	20241210	11420	131.61	20241120	3.10	N	045660	500	41 억	280265	N	N	N	N
137	20250205	090442	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	-300	5	-1.10	293053750	10904	5.70	26950	27200	26550	35350	19050	27200	26873.71	3.39	-450	28200	27700	26950	26450	25700	27950	26700	41	8150	500	16860	50	1	8260000	2222	46.30	2.30	12	0.13	581.00	11702.00	46300	20241210	-41.90	11420	20241120	135.55	35950	-25.17	20250102	24100	11.62	20250124	46300	-41.90	20241210	11420	135.55	20241120	3.10	N	045660	500	41 억	280265	N	N	N	N
138	20250204	160431	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	700	2	2.64	5094223350	189134	45.13	26400	27450	26200	34450	18550	26500	26934.91	3.38	1223	29100	27800	26400	25100	23700	28450	25750	41	7950	500	16430	50	1	8260000	2247	46.82	2.32	12	2.29	581.00	11702.00	46300	20241210	-41.25	11420	20241120	138.18	35950	-24.34	20250102	24100	12.86	20250124	46300	-41.25	20241210	11420	138.18	20241120	2.90	N	045660	500	41 억	279196	N	N	N	N
139	20250204	150432	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	600	2	2.26	4718701200	175305	41.83	26400	27450	26200	34450	18550	26500	26917.65	3.38	-1226	29100	27800	26400	25100	23700	28450	25750	41	7950	500	16430	50	1	8260000	2238	46.64	2.32	12	2.12	581.00	11702.00	46300	20241210	-41.47	11420	20241120	137.30	35950	-24.62	20250102	24100	12.45	20250124	46300	-41.47	20241210	11420	137.30	20241120	2.90	N	045660	500	41 억	279196	N	N	N	N
140	20250204	140432	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	700	2	2.64	3353642350	125151	29.86	26400	27200	26200	34450	18550	26500	26797.33	3.38	-10044	29100	27800	26400	25100	23700	28450	25750	41	7950	500	16430	50	1	8260000	2247	46.82	2.32	12	1.52	581.00	11702.00	46300	20241210	-41.25	11420	20241120	138.18	35950	-24.34	20250102	24100	12.86	20250124	46300	-41.25	20241210	11420	138.18	20241120	2.90	N	045660	500	41 억	279196	N	N	N	N
141	20250204	130431	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	350	2	1.32	2392445450	89554	21.37	26400	27050	26200	34450	18550	26500	26715.68	3.38	-7284	29100	27800	26400	25100	23700	28450	25750	41	7950	500	16430	50	1	8260000	2218	46.21	2.29	12	1.08	581.00	11702.00	46300	20241210	-42.01	11420	20241120	135.11	35950	-25.31	20250102	24100	11.41	20250124	46300	-42.01	20241210	11420	135.11	20241120	2.90	N	045660	500	41 억	279196	N	N	N	N
142	20250204	120436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	250	2	0.94	2160248300	80862	19.29	26400	27050	26200	34450	18550	26500	26715.87	3.38	-7155	29100	27800	26400	25100	23700	28450	25750	41	7950	500	16430	50	1	8260000	2210	46.04	2.29	12	0.98	581.00	11702.00	46300	20241210	-42.22	11420	20241120	134.24	35950	-25.59	20250102	24100	11.00	20250124	46300	-42.22	20241210	11420	134.24	20241120	2.90	N	045660	500	41 억	279196	N	N	N	N
143	20250204	110428	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	300	2	1.13	1796458050	67235	16.04	26400	27050	26200	34450	18550	26500	26719.86	3.38	-7494	29100	27800	26400	25100	23700	28450	25750	41	7950	500	16430	50	1	8260000	2214	46.13	2.29	12	0.81	581.00	11702.00	46300	20241210	-42.12	11420	20241120	134.68	35950	-25.45	20250102	24100	11.20	20250124	46300	-42.12	20241210	11420	134.68	20241120	2.90	N	045660	500	41 억	279196	N	N	N	N
144	20250204	100429	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	350	2	1.32	996153100	37396	8.92	26400	26950	26200	34450	18550	26500	26638.83	3.38	2276	29100	27800	26400	25100	23700	28450	25750	41	7950	500	16430	50	1	8260000	2218	46.21	2.29	12	0.45	581.00	11702.00	46300	20241210	-42.01	11420	20241120	135.11	35950	-25.31	20250102	24100	11.41	20250124	46300	-42.01	20241210	11420	135.11	20241120	2.90	N	045660	500	41 억	279196	N	N	N	N
145	20250204	090429	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	150	2	0.57	215072900	8127	1.94	26400	26650	26200	34450	18550	26500	26462.92	3.38	-596	29100	27800	26400	25100	23700	28450	25750	41	7950	500	16430	50	1	8260000	2201	45.87	2.28	12	0.10	581.00	11702.00	46300	20241210	-42.44	11420	20241120	133.36	35950	-25.87	20250102	24100	10.58	20250124	46300	-42.44	20241210	11420	133.36	20241120	2.90	N	045660	500	41 억	279196	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History