KissMeData/061040/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

64 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	20250228	160623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3400	-100	5	-2.86	179499530	52775	207.65	3490	3490	3375	4550	2450	3500	3401.23	1.31	1089	3583	3541	3498	3456	3413	3520	3435	160	1050	500	2450	5	1	32089259	1091	26.98	0.46	12	0.16	126.00	7353.00	4110	20240603	-17.27	2795	20241029	21.65	3960	-14.14	20250102	3375	0.74	20250228	4110	-17.27	20240603	2795	21.65	20241029	2.18	N	061040	500	160 억	420344	N	N	N	N
3	20250228	150626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3375	-125	5	-3.57	159565615	46893	184.51	3490	3490	3375	4550	2450	3500	3402.76	1.31	2371	3583	3541	3498	3456	3413	3520	3435	160	1050	500	2450	5	1	32089259	1083	26.79	0.46	12	0.15	126.00	7353.00	4110	20240603	-17.88	2795	20241029	20.75	3960	-14.77	20250102	3375	0.00	20250228	4110	-17.88	20240603	2795	20.75	20241029	2.18	N	061040	500	160 억	420344	N	N	N	N
4	20250228	140627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3400	-100	5	-2.86	138911340	40789	160.49	3490	3490	3375	4550	2450	3500	3405.61	1.31	4825	3583	3541	3498	3456	3413	3520	3435	160	1050	500	2450	5	1	32089259	1091	26.98	0.46	12	0.13	126.00	7353.00	4110	20240603	-17.27	2795	20241029	21.65	3960	-14.14	20250102	3375	0.74	20250228	4110	-17.27	20240603	2795	21.65	20241029	2.18	N	061040	500	160 억	420344	N	N	N	N
5	20250228	130625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3400	-100	5	-2.86	134067785	39363	154.88	3490	3490	3375	4550	2450	3500	3405.93	1.31	4058	3583	3541	3498	3456	3413	3520	3435	160	1050	500	2450	5	1	32089259	1091	26.98	0.46	12	0.12	126.00	7353.00	4110	20240603	-17.27	2795	20241029	21.65	3960	-14.14	20250102	3375	0.74	20250228	4110	-17.27	20240603	2795	21.65	20241029	2.18	N	061040	500	160 억	420344	N	N	N	N
6	20250228	120622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3395	-105	5	-3.00	125185660	36742	144.57	3490	3490	3375	4550	2450	3500	3407.15	1.31	3868	3583	3541	3498	3456	3413	3520	3435	160	1050	500	2450	5	1	32089259	1089	26.94	0.46	12	0.11	126.00	7353.00	4110	20240603	-17.40	2795	20241029	21.47	3960	-14.27	20250102	3375	0.59	20250228	4110	-17.40	20240603	2795	21.47	20241029	2.18	N	061040	500	160 억	420344	N	N	N	N
7	20250228	110623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3410	-90	5	-2.57	101196320	29663	116.71	3490	3490	3390	4550	2450	3500	3411.53	1.31	2541	3583	3541	3498	3456	3413	3520	3435	160	1050	500	2450	5	1	32089259	1094	27.06	0.46	12	0.09	126.00	7353.00	4110	20240603	-17.03	2795	20241029	22.00	3960	-13.89	20250102	3390	0.59	20250228	4110	-17.03	20240603	2795	22.00	20241029	2.18	N	061040	500	160 억	420344	N	N	N	N
8	20250228	100621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3425	-75	5	-2.14	53702770	15696	61.76	3490	3490	3390	4550	2450	3500	3421.43	1.31	626	3583	3541	3498	3456	3413	3520	3435	160	1050	500	2450	5	1	32089259	1099	27.18	0.47	12	0.05	126.00	7353.00	4110	20240603	-16.67	2795	20241029	22.54	3960	-13.51	20250102	3390	1.03	20250228	4110	-16.67	20240603	2795	22.54	20241029	2.18	N	061040	500	160 억	420344	N	N	N	N
9	20250228	090625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3455	-45	5	-1.29	2406830	693	2.73	3490	3490	3455	4550	2450	3500	3473.06	1.31	-180	3583	3541	3498	3456	3413	3520	3435	160	1050	500	2450	5	1	32089259	1109	27.42	0.47	12	0.00	126.00	7353.00	4110	20240603	-15.94	2795	20241029	23.61	3960	-12.75	20250102	3455	0.00	20250228	4110	-15.94	20240603	2795	23.61	20241029	2.18	N	061040	500	160 억	420344	N	N	N	N
10	20250227	160619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3500	-25	5	-0.71	88685200	25395	46.21	3540	3540	3455	4580	2470	3525	3492.23	1.34	-10308	3591	3557	3531	3497	3471	3545	3485	160	1055	500	2460	5	1	32089259	1123	27.78	0.48	12	0.08	126.00	7353.00	4110	20240603	-14.84	2795	20241029	25.22	3960	-11.62	20250102	3455	1.30	20250227	4110	-14.84	20240603	2795	25.22	20241029	2.17	N	061040	500	160 억	430653	N	N	N	N
11	20250227	150616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3505	-20	5	-0.57	72447925	20757	37.77	3540	3540	3455	4580	2470	3525	3490.29	1.34	-10097	3591	3557	3531	3497	3471	3545	3485	160	1055	500	2460	5	1	32089259	1125	27.82	0.48	12	0.06	126.00	7353.00	4110	20240603	-14.72	2795	20241029	25.40	3960	-11.49	20250102	3455	1.45	20250227	4110	-14.72	20240603	2795	25.40	20241029	2.17	N	061040	500	160 억	430653	N	N	N	N
12	20250227	140619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3500	-25	5	-0.71	63467370	18191	33.10	3540	3540	3455	4580	2470	3525	3488.94	1.34	-8053	3591	3557	3531	3497	3471	3545	3485	160	1055	500	2460	5	1	32089259	1123	27.78	0.48	12	0.06	126.00	7353.00	4110	20240603	-14.84	2795	20241029	25.22	3960	-11.62	20250102	3455	1.30	20250227	4110	-14.84	20240603	2795	25.22	20241029	2.17	N	061040	500	160 억	430653	N	N	N	N
13	20250227	130618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3500	-25	5	-0.71	55819515	16006	29.12	3540	3540	3455	4580	2470	3525	3487.41	1.34	-7062	3591	3557	3531	3497	3471	3545	3485	160	1055	500	2460	5	1	32089259	1123	27.78	0.48	12	0.05	126.00	7353.00	4110	20240603	-14.84	2795	20241029	25.22	3960	-11.62	20250102	3455	1.30	20250227	4110	-14.84	20240603	2795	25.22	20241029	2.17	N	061040	500	160 억	430653	N	N	N	N
14	20250227	120616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3500	-25	5	-0.71	44776660	12851	23.38	3540	3540	3455	4580	2470	3525	3484.29	1.34	-5738	3591	3557	3531	3497	3471	3545	3485	160	1055	500	2460	5	1	32089259	1123	27.78	0.48	12	0.04	126.00	7353.00	4110	20240603	-14.84	2795	20241029	25.22	3960	-11.62	20250102	3455	1.30	20250227	4110	-14.84	20240603	2795	25.22	20241029	2.17	N	061040	500	160 억	430653	N	N	N	N
15	20250227	110621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3475	-50	5	-1.42	43852680	12587	22.90	3540	3540	3455	4580	2470	3525	3483.97	1.34	-5737	3591	3557	3531	3497	3471	3545	3485	160	1055	500	2460	5	1	32089259	1115	27.58	0.47	12	0.04	126.00	7353.00	4110	20240603	-15.45	2795	20241029	24.33	3960	-12.25	20250102	3455	0.58	20250227	4110	-15.45	20240603	2795	24.33	20241029	2.17	N	061040	500	160 억	430653	N	N	N	N
16	20250227	100638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3500	-25	5	-0.71	33611875	9646	17.55	3540	3540	3455	4580	2470	3525	3484.54	1.34	-4646	3591	3557	3531	3497	3471	3545	3485	160	1055	500	2460	5	1	32089259	1123	27.78	0.48	12	0.03	126.00	7353.00	4110	20240603	-14.84	2795	20241029	25.22	3960	-11.62	20250102	3455	1.30	20250227	4110	-14.84	20240603	2795	25.22	20241029	2.17	N	061040	500	160 억	430653	N	N	N	N
17	20250227	090638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3520	-5	5	-0.14	908750	257	0.47	3540	3540	3520	4580	2470	3525	3535.99	1.34	-58	3591	3557	3531	3497	3471	3545	3485	160	1055	500	2460	5	1	32089259	1130	27.94	0.48	12	0.00	126.00	7353.00	4110	20240603	-14.36	2795	20241029	25.94	3960	-11.11	20250102	3500	0.57	20250121	4110	-14.36	20240603	2795	25.94	20241029	2.17	N	061040	500	160 억	430653	N	N	N	N
18	20250226	160617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3525	-20	5	-0.56	193011320	54839	67.54	3545	3565	3505	4605	2485	3545	3519.60	1.31	9368	3661	3602	3561	3502	3461	3582	3482	160	1060	500	2480	5	1	32089259	1131	27.98	0.48	12	0.17	126.00	7353.00	4110	20240603	-14.23	2795	20241029	26.12	3960	-10.98	20250102	3500	0.71	20250121	4110	-14.23	20240603	2795	26.12	20241029	2.19	N	061040	500	160 억	421285	N	N	N	N
19	20250226	150620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3505	-40	5	-1.13	172416655	48986	60.33	3545	3565	3505	4605	2485	3545	3519.71	1.31	10170	3661	3602	3561	3502	3461	3582	3482	160	1060	500	2480	5	1	32089259	1125	27.82	0.48	12	0.15	126.00	7353.00	4110	20240603	-14.72	2795	20241029	25.40	3960	-11.49	20250102	3500	0.14	20250121	4110	-14.72	20240603	2795	25.40	20241029	2.19	N	061040	500	160 억	421285	N	N	N	N
20	20250226	140618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3525	-20	5	-0.56	109774875	31157	38.37	3545	3565	3515	4605	2485	3545	3523.28	1.31	7794	3661	3602	3561	3502	3461	3582	3482	160	1060	500	2480	5	1	32089259	1131	27.98	0.48	12	0.10	126.00	7353.00	4110	20240603	-14.23	2795	20241029	26.12	3960	-10.98	20250102	3500	0.71	20250121	4110	-14.23	20240603	2795	26.12	20241029	2.19	N	061040	500	160 억	421285	N	N	N	N
21	20250226	130617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3535	-10	5	-0.28	103373890	29341	36.13	3545	3565	3515	4605	2485	3545	3523.19	1.31	7527	3661	3602	3561	3502	3461	3582	3482	160	1060	500	2480	5	1	32089259	1134	28.06	0.48	12	0.09	126.00	7353.00	4110	20240603	-13.99	2795	20241029	26.48	3960	-10.73	20250102	3500	1.00	20250121	4110	-13.99	20240603	2795	26.48	20241029	2.19	N	061040	500	160 억	421285	N	N	N	N
22	20250226	120619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3540	-5	5	-0.14	88734055	25181	31.01	3545	3565	3515	4605	2485	3545	3523.85	1.31	7245	3661	3602	3561	3502	3461	3582	3482	160	1060	500	2480	5	1	32089259	1136	28.10	0.48	12	0.08	126.00	7353.00	4110	20240603	-13.87	2795	20241029	26.65	3960	-10.61	20250102	3500	1.14	20250121	4110	-13.87	20240603	2795	26.65	20241029	2.19	N	061040	500	160 억	421285	N	N	N	N
23	20250226	110617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3540	-5	5	-0.14	51035260	14471	17.82	3545	3565	3515	4605	2485	3545	3526.73	1.31	1890	3661	3602	3561	3502	3461	3582	3482	160	1060	500	2480	5	1	32089259	1136	28.10	0.48	12	0.05	126.00	7353.00	4110	20240603	-13.87	2795	20241029	26.65	3960	-10.61	20250102	3500	1.14	20250121	4110	-13.87	20240603	2795	26.65	20241029	2.19	N	061040	500	160 억	421285	N	N	N	N
24	20250226	100616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3540	-5	5	-0.14	32399725	9182	11.31	3545	3565	3520	4605	2485	3545	3528.61	1.31	1106	3661	3602	3561	3502	3461	3582	3482	160	1060	500	2480	5	1	32089259	1136	28.10	0.48	12	0.03	126.00	7353.00	4110	20240603	-13.87	2795	20241029	26.65	3960	-10.61	20250102	3500	1.14	20250121	4110	-13.87	20240603	2795	26.65	20241029	2.19	N	061040	500	160 억	421285	N	N	N	N
25	20250226	090622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3565	20	2	0.56	1223665	345	0.42	3545	3565	3545	4605	2485	3545	3546.86	1.31	-139	3661	3602	3561	3502	3461	3582	3482	160	1060	500	2480	5	1	32089259	1144	28.29	0.48	12	0.00	126.00	7353.00	4110	20240603	-13.26	2795	20241029	27.55	3960	-9.97	20250102	3500	1.86	20250121	4110	-13.26	20240603	2795	27.55	20241029	2.19	N	061040	500	160 억	421285	N	N	N	N
26	20250225	160613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3545	-75	5	-2.07	288152445	81098	238.26	3620	3620	3520	4705	2535	3620	3553.14	1.34	-7639	3663	3641	3603	3581	3543	3622	3562	160	1085	500	2530	5	1	32089259	1138	28.13	0.48	12	0.25	126.00	7353.00	4110	20240603	-13.75	2795	20241029	26.83	3960	-10.48	20250102	3500	1.29	20250121	4110	-13.75	20240603	2795	26.83	20241029	2.22	N	061040	500	160 억	428813	N	N	N	N
27	20250225	150615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3545	-75	5	-2.07	252705875	71069	208.80	3620	3620	3520	4705	2535	3620	3555.78	1.34	-6031	3663	3641	3603	3581	3543	3622	3562	160	1085	500	2530	5	1	32089259	1138	28.13	0.48	12	0.22	126.00	7353.00	4110	20240603	-13.75	2795	20241029	26.83	3960	-10.48	20250102	3500	1.29	20250121	4110	-13.75	20240603	2795	26.83	20241029	2.22	N	061040	500	160 억	428813	N	N	N	N
28	20250225	140614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3555	-65	5	-1.80	219317035	61647	181.12	3620	3620	3520	4705	2535	3620	3557.63	1.34	-4024	3663	3641	3603	3581	3543	3622	3562	160	1085	500	2530	5	1	32089259	1141	28.21	0.48	12	0.19	126.00	7353.00	4110	20240603	-13.50	2795	20241029	27.19	3960	-10.23	20250102	3500	1.57	20250121	4110	-13.50	20240603	2795	27.19	20241029	2.22	N	061040	500	160 억	428813	N	N	N	N
29	20250225	130615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3550	-70	5	-1.93	170423840	47821	140.50	3620	3620	3545	4705	2535	3620	3563.79	1.34	-3138	3663	3641	3603	3581	3543	3622	3562	160	1085	500	2530	5	1	32089259	1139	28.17	0.48	12	0.15	126.00	7353.00	4110	20240603	-13.63	2795	20241029	27.01	3960	-10.35	20250102	3500	1.43	20250121	4110	-13.63	20240603	2795	27.01	20241029	2.22	N	061040	500	160 억	428813	N	N	N	N
30	20250225	120612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3565	-55	5	-1.52	110285925	30871	90.70	3620	3620	3555	4705	2535	3620	3572.48	1.34	-1731	3663	3641	3603	3581	3543	3622	3562	160	1085	500	2530	5	1	32089259	1144	28.29	0.48	12	0.10	126.00	7353.00	4110	20240603	-13.26	2795	20241029	27.55	3960	-9.97	20250102	3500	1.86	20250121	4110	-13.26	20240603	2795	27.55	20241029	2.22	N	061040	500	160 억	428813	N	N	N	N
31	20250225	110613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3575	-45	5	-1.24	88223230	24681	72.51	3620	3620	3560	4705	2535	3620	3574.54	1.34	-2032	3663	3641	3603	3581	3543	3622	3562	160	1085	500	2530	5	1	32089259	1147	28.37	0.49	12	0.08	126.00	7353.00	4110	20240603	-13.02	2795	20241029	27.91	3960	-9.72	20250102	3500	2.14	20250121	4110	-13.02	20240603	2795	27.91	20241029	2.22	N	061040	500	160 억	428813	N	N	N	N
32	20250225	100612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	-20	5	-0.55	76624145	21431	62.96	3620	3620	3560	4705	2535	3620	3575.39	1.34	-1353	3663	3641	3603	3581	3543	3622	3562	160	1085	500	2530	5	1	32089259	1155	28.57	0.49	12	0.07	126.00	7353.00	4110	20240603	-12.41	2795	20241029	28.80	3960	-9.09	20250102	3500	2.86	20250121	4110	-12.41	20240603	2795	28.80	20241029	2.22	N	061040	500	160 억	428813	N	N	N	N
33	20250225	090617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3575	-45	5	-1.24	5911080	1647	4.84	3620	3620	3575	4705	2535	3620	3589.00	1.34	-1469	3663	3641	3603	3581	3543	3622	3562	160	1085	500	2530	5	1	32089259	1147	28.37	0.49	12	0.01	126.00	7353.00	4110	20240603	-13.02	2795	20241029	27.91	3960	-9.72	20250102	3500	2.14	20250121	4110	-13.02	20240603	2795	27.91	20241029	2.22	N	061040	500	160 억	428813	N	N	N	N
34	20250224	160610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3620	-5	5	-0.14	110175525	30685	157.46	3625	3625	3565	4710	2540	3625	3589.97	1.32	5397	3655	3640	3610	3595	3565	3647	3602	160	1085	500	2530	5	1	32089259	1162	28.73	0.49	12	0.10	126.00	7353.00	4110	20240603	-11.92	2795	20241029	29.52	3960	-8.59	20250102	3500	3.43	20250121	4110	-11.92	20240603	2795	29.52	20241029	2.19	N	061040	500	160 억	423527	N	N	N	N
35	20250224	150609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	-15	5	-0.41	90475935	25240	129.52	3625	3625	3565	4710	2540	3625	3584.62	1.32	5076	3655	3640	3610	3595	3565	3647	3602	160	1085	500	2530	5	1	32089259	1158	28.65	0.49	12	0.08	126.00	7353.00	4110	20240603	-12.17	2795	20241029	29.16	3960	-8.84	20250102	3500	3.14	20250121	4110	-12.17	20240603	2795	29.16	20241029	2.19	N	061040	500	160 억	423527	N	N	N	N
36	20250224	140608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	-25	5	-0.69	84360495	23541	120.80	3625	3625	3565	4710	2540	3625	3583.55	1.32	4633	3655	3640	3610	3595	3565	3647	3602	160	1085	500	2530	5	1	32089259	1155	28.57	0.49	12	0.07	126.00	7353.00	4110	20240603	-12.41	2795	20241029	28.80	3960	-9.09	20250102	3500	2.86	20250121	4110	-12.41	20240603	2795	28.80	20241029	2.19	N	061040	500	160 억	423527	N	N	N	N
37	20250224	130610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3615	-10	5	-0.28	73849710	20620	105.81	3625	3625	3565	4710	2540	3625	3581.45	1.32	4001	3655	3640	3610	3595	3565	3647	3602	160	1085	500	2530	5	1	32089259	1160	28.69	0.49	12	0.06	126.00	7353.00	4110	20240603	-12.04	2795	20241029	29.34	3960	-8.71	20250102	3500	3.29	20250121	4110	-12.04	20240603	2795	29.34	20241029	2.19	N	061040	500	160 억	423527	N	N	N	N
38	20250224	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3585	-40	5	-1.10	59292285	16568	85.02	3625	3625	3565	4710	2540	3625	3578.71	1.32	577	3655	3640	3610	3595	3565	3647	3602	160	1085	500	2530	5	1	32089259	1150	28.45	0.49	12	0.05	126.00	7353.00	4110	20240603	-12.77	2795	20241029	28.26	3960	-9.47	20250102	3500	2.43	20250121	4110	-12.77	20240603	2795	28.26	20241029	2.19	N	061040	500	160 억	423527	N	N	N	N
39	20250224	110606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3580	-45	5	-1.24	42553680	11879	60.96	3625	3625	3565	4710	2540	3625	3582.25	1.32	-1480	3655	3640	3610	3595	3565	3647	3602	160	1085	500	2530	5	1	32089259	1149	28.41	0.49	12	0.04	126.00	7353.00	4110	20240603	-12.90	2795	20241029	28.09	3960	-9.60	20250102	3500	2.29	20250121	4110	-12.90	20240603	2795	28.09	20241029	2.19	N	061040	500	160 억	423527	N	N	N	N
40	20250224	100605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3580	-45	5	-1.24	27091885	7566	38.83	3625	3625	3565	4710	2540	3625	3580.72	1.32	-1940	3655	3640	3610	3595	3565	3647	3602	160	1085	500	2530	5	1	32089259	1149	28.41	0.49	12	0.02	126.00	7353.00	4110	20240603	-12.90	2795	20241029	28.09	3960	-9.60	20250102	3500	2.29	20250121	4110	-12.90	20240603	2795	28.09	20241029	2.19	N	061040	500	160 억	423527	N	N	N	N
41	20250224	090611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3565	-60	5	-1.66	5228900	1454	7.46	3625	3625	3565	4710	2540	3625	3596.16	1.32	-747	3655	3640	3610	3595	3565	3647	3602	160	1085	500	2530	5	1	32089259	1144	28.29	0.48	12	0.00	126.00	7353.00	4110	20240603	-13.26	2795	20241029	27.55	3960	-9.97	20250102	3500	1.86	20250121	4110	-13.26	20240603	2795	27.55	20241029	2.19	N	061040	500	160 억	423527	N	N	N	N
42	20250221	160605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3625	35	2	0.97	69609660	19297	19.07	3595	3625	3580	4665	2515	3590	3607.28	1.32	-224	3753	3671	3618	3536	3483	3645	3510	160	1075	500	2510	5	1	32089259	1163	28.77	0.49	12	0.06	126.00	7353.00	4110	20240603	-11.80	2795	20241029	29.70	3960	-8.46	20250102	3500	3.57	20250121	4110	-11.80	20240603	2795	29.70	20241029	2.24	N	061040	500	160 억	423585	N	N	N	N
43	20250221	150608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3615	25	2	0.70	55360265	15365	15.18	3595	3615	3580	4665	2515	3590	3603.01	1.32	30	3753	3671	3618	3536	3483	3645	3510	160	1075	500	2510	5	1	32089259	1160	28.69	0.49	12	0.05	126.00	7353.00	4110	20240603	-12.04	2795	20241029	29.34	3960	-8.71	20250102	3500	3.29	20250121	4110	-12.04	20240603	2795	29.34	20241029	2.24	N	061040	500	160 억	423585	N	N	N	N
44	20250221	140607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3605	15	2	0.42	47603990	13213	13.06	3595	3615	3580	4665	2515	3590	3602.82	1.32	116	3753	3671	3618	3536	3483	3645	3510	160	1075	500	2510	5	1	32089259	1157	28.61	0.49	12	0.04	126.00	7353.00	4110	20240603	-12.29	2795	20241029	28.98	3960	-8.96	20250102	3500	3.00	20250121	4110	-12.29	20240603	2795	28.98	20241029	2.24	N	061040	500	160 억	423585	N	N	N	N
45	20250221	130606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3615	25	2	0.70	35827755	9949	9.83	3595	3615	3580	4665	2515	3590	3601.14	1.32	-347	3753	3671	3618	3536	3483	3645	3510	160	1075	500	2510	5	1	32089259	1160	28.69	0.49	12	0.03	126.00	7353.00	4110	20240603	-12.04	2795	20241029	29.34	3960	-8.71	20250102	3500	3.29	20250121	4110	-12.04	20240603	2795	29.34	20241029	2.24	N	061040	500	160 억	423585	N	N	N	N
46	20250221	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	20	2	0.56	31118260	8644	8.54	3595	3610	3580	4665	2515	3590	3599.98	1.32	-1223	3753	3671	3618	3536	3483	3645	3510	160	1075	500	2510	5	1	32089259	1158	28.65	0.49	12	0.03	126.00	7353.00	4110	20240603	-12.17	2795	20241029	29.16	3960	-8.84	20250102	3500	3.14	20250121	4110	-12.17	20240603	2795	29.16	20241029	2.24	N	061040	500	160 억	423585	N	N	N	N
47	20250221	110604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	20	2	0.56	23385640	6502	6.43	3595	3610	3580	4665	2515	3590	3596.69	1.32	-1223	3753	3671	3618	3536	3483	3645	3510	160	1075	500	2510	5	1	32089259	1158	28.65	0.49	12	0.02	126.00	7353.00	4110	20240603	-12.17	2795	20241029	29.16	3960	-8.84	20250102	3500	3.14	20250121	4110	-12.17	20240603	2795	29.16	20241029	2.24	N	061040	500	160 억	423585	N	N	N	N
48	20250221	100605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	20	2	0.56	15554400	4327	4.28	3595	3610	3580	4665	2515	3590	3594.73	1.32	-1223	3753	3671	3618	3536	3483	3645	3510	160	1075	500	2510	5	1	32089259	1158	28.65	0.49	12	0.01	126.00	7353.00	4110	20240603	-12.17	2795	20241029	29.16	3960	-8.84	20250102	3500	3.14	20250121	4110	-12.17	20240603	2795	29.16	20241029	2.24	N	061040	500	160 억	423585	N	N	N	N
49	20250221	090606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3585	-5	5	-0.14	4224465	1177	1.16	3595	3595	3580	4665	2515	3590	3589.18	1.32	-725	3753	3671	3618	3536	3483	3645	3510	160	1075	500	2510	5	1	32089259	1150	28.45	0.49	12	0.00	126.00	7353.00	4110	20240603	-12.77	2795	20241029	28.26	3960	-9.47	20250102	3500	2.43	20250121	4110	-12.77	20240603	2795	28.26	20241029	2.24	N	061040	500	160 억	423585	N	N	N	N
50	20250220	160603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3590	-105	5	-2.84	361439095	100236	186.17	3700	3700	3565	4800	2590	3695	3605.88	1.35	-11110	3785	3740	3695	3650	3605	3717	3627	160	1105	500	2580	5	1	32089259	1152	28.49	0.49	12	0.31	126.00	7353.00	4110	20240207	-12.65	2795	20241029	28.44	3960	-9.34	20250102	3500	2.57	20250121	4110	-12.65	20240603	2795	28.44	20241029	2.15	N	061040	500	160 억	434639	N	N	N	N
51	20250220	150604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3590	-105	5	-2.84	338929135	93964	174.52	3700	3700	3565	4800	2590	3695	3607.01	1.35	-5757	3785	3740	3695	3650	3605	3717	3627	160	1105	500	2580	5	1	32089259	1152	28.49	0.49	12	0.29	126.00	7353.00	4110	20240207	-12.65	2795	20241029	28.44	3960	-9.34	20250102	3500	2.57	20250121	4110	-12.65	20240603	2795	28.44	20241029	2.15	N	061040	500	160 억	434639	N	N	N	N
52	20250220	140605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3595	-100	5	-2.71	305252165	84567	157.07	3700	3700	3565	4800	2590	3695	3609.59	1.35	-1391	3785	3740	3695	3650	3605	3717	3627	160	1105	500	2580	5	1	32089259	1154	28.53	0.49	12	0.26	126.00	7353.00	4110	20240207	-12.53	2795	20241029	28.62	3960	-9.22	20250102	3500	2.71	20250121	4110	-12.53	20240603	2795	28.62	20241029	2.15	N	061040	500	160 억	434639	N	N	N	N
53	20250220	130602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	-95	5	-2.57	258382875	71485	132.77	3700	3700	3590	4800	2590	3695	3614.50	1.35	3300	3785	3740	3695	3650	3605	3717	3627	160	1105	500	2580	5	1	32089259	1155	28.57	0.49	12	0.22	126.00	7353.00	4110	20240207	-12.41	2795	20241029	28.80	3960	-9.09	20250102	3500	2.86	20250121	4110	-12.41	20240603	2795	28.80	20241029	2.15	N	061040	500	160 억	434639	N	N	N	N
54	20250220	120603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3605	-90	5	-2.44	240337295	66465	123.45	3700	3700	3595	4800	2590	3695	3616.00	1.35	4462	3785	3740	3695	3650	3605	3717	3627	160	1105	500	2580	5	1	32089259	1157	28.61	0.49	12	0.21	126.00	7353.00	4110	20240207	-12.29	2795	20241029	28.98	3960	-8.96	20250102	3500	3.00	20250121	4110	-12.29	20240603	2795	28.98	20241029	2.15	N	061040	500	160 억	434639	N	N	N	N
55	20250220	110603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	-85	5	-2.30	224774515	62146	115.43	3700	3700	3595	4800	2590	3695	3616.88	1.35	4429	3785	3740	3695	3650	3605	3717	3627	160	1105	500	2580	5	1	32089259	1158	28.65	0.49	12	0.19	126.00	7353.00	4110	20240207	-12.17	2795	20241029	29.16	3960	-8.84	20250102	3500	3.14	20250121	4110	-12.17	20240603	2795	29.16	20241029	2.15	N	061040	500	160 억	434639	N	N	N	N
56	20250220	100602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3610	-85	5	-2.30	174188055	48090	89.32	3700	3700	3595	4800	2590	3695	3622.13	1.35	4541	3785	3740	3695	3650	3605	3717	3627	160	1105	500	2580	5	1	32089259	1158	28.65	0.49	12	0.15	126.00	7353.00	4110	20240207	-12.17	2795	20241029	29.16	3960	-8.84	20250102	3500	3.14	20250121	4110	-12.17	20240603	2795	29.16	20241029	2.15	N	061040	500	160 억	434639	N	N	N	N
57	20250220	090606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	-5	5	-0.14	13369520	3629	6.74	3700	3700	3670	4800	2590	3695	3684.08	1.35	-1616	3785	3740	3695	3650	3605	3717	3627	160	1105	500	2580	5	1	32089259	1184	29.29	0.50	12	0.01	126.00	7353.00	4110	20240207	-10.22	2795	20241029	32.02	3960	-6.82	20250102	3500	5.43	20250121	4110	-10.22	20240603	2795	32.02	20241029	2.15	N	061040	500	160 억	434639	N	N	N	N
58	20250219	160601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	10	2	0.27	197744740	53485	20.74	3700	3740	3650	4790	2580	3685	3697.20	1.36	-1711	3998	3841	3708	3551	3418	3775	3485	160	1105	500	2570	5	1	32089259	1186	29.33	0.50	12	0.17	126.00	7353.00	4135	20240206	-10.64	2795	20241029	32.20	3960	-6.69	20250102	3500	5.57	20250121	4110	-10.10	20240603	2795	32.20	20241029	2.18	N	061040	500	160 억	435531	N	N	N	N
59	20250219	150602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	10	2	0.27	178665810	48319	18.74	3700	3740	3650	4790	2580	3685	3697.63	1.36	-1079	3998	3841	3708	3551	3418	3775	3485	160	1105	500	2570	5	1	32089259	1186	29.33	0.50	12	0.15	126.00	7353.00	4135	20240206	-10.64	2795	20241029	32.20	3960	-6.69	20250102	3500	5.57	20250121	4110	-10.10	20240603	2795	32.20	20241029	2.18	N	061040	500	160 억	435531	N	N	N	N
60	20250219	140559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3705	20	2	0.54	158762355	42948	16.65	3700	3740	3650	4790	2580	3685	3696.62	1.36	678	3998	3841	3708	3551	3418	3775	3485	160	1105	500	2570	5	1	32089259	1189	29.40	0.50	12	0.13	126.00	7353.00	4135	20240206	-10.40	2795	20241029	32.56	3960	-6.44	20250102	3500	5.86	20250121	4110	-9.85	20240603	2795	32.56	20241029	2.18	N	061040	500	160 억	435531	N	N	N	N
61	20250219	130601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	10	2	0.27	112022320	30376	11.78	3700	3730	3650	4790	2580	3685	3687.86	1.36	-374	3998	3841	3708	3551	3418	3775	3485	160	1105	500	2570	5	1	32089259	1186	29.33	0.50	12	0.09	126.00	7353.00	4135	20240206	-10.64	2795	20241029	32.20	3960	-6.69	20250102	3500	5.57	20250121	4110	-10.10	20240603	2795	32.20	20241029	2.18	N	061040	500	160 억	435531	N	N	N	N
62	20250219	120600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3725	40	2	1.09	86362085	23429	9.09	3700	3730	3650	4790	2580	3685	3686.12	1.36	-574	3998	3841	3708	3551	3418	3775	3485	160	1105	500	2570	5	1	32089259	1195	29.56	0.51	12	0.07	126.00	7353.00	4135	20240206	-9.92	2795	20241029	33.27	3960	-5.93	20250102	3500	6.43	20250121	4110	-9.37	20240603	2795	33.27	20241029	2.18	N	061040	500	160 억	435531	N	N	N	N
63	20250219	110601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	15	2	0.41	65147650	17714	6.87	3700	3705	3650	4790	2580	3685	3677.75	1.36	-4371	3998	3841	3708	3551	3418	3775	3485	160	1105	500	2570	5	1	32089259	1187	29.37	0.50	12	0.06	126.00	7353.00	4135	20240206	-10.52	2795	20241029	32.38	3960	-6.57	20250102	3500	5.71	20250121	4110	-9.98	20240603	2795	32.38	20241029	2.18	N	061040	500	160 억	435531	N	N	N	N
64	20250219	100600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	10	2	0.27	24105140	6547	2.54	3700	3700	3650	4790	2580	3685	3681.86	1.36	-4416	3998	3841	3708	3551	3418	3775	3485	160	1105	500	2570	5	1	32089259	1186	29.33	0.50	12	0.02	126.00	7353.00	4135	20240206	-10.64	2795	20241029	32.20	3960	-6.69	20250102	3500	5.57	20250121	4110	-10.10	20240603	2795	32.20	20241029	2.18	N	061040	500	160 억	435531	N	N	N	N
65	20250219	090602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	0	3	0.00	5186310	1408	0.55	3700	3700	3650	4790	2580	3685	3683.46	1.36	-984	3998	3841	3708	3551	3418	3775	3485	160	1105	500	2570	5	1	32089259	1182	29.25	0.50	12	0.00	126.00	7353.00	4135	20240206	-10.88	2795	20241029	31.84	3960	-6.94	20250102	3500	5.29	20250121	4110	-10.34	20240603	2795	31.84	20241029	2.18	N	061040	500	160 억	435531	N	N	N	N
66	20250218	160559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	-125	5	-3.28	957472840	257135	209.11	3800	3865	3575	4950	2670	3810	3723.63	1.53	-54453	3933	3871	3818	3756	3703	3902	3787	160	1140	500	2660	5	1	32089259	1182	29.25	0.50	12	0.80	126.00	7353.00	4135	20240206	-10.88	2795	20241029	31.84	3960	-6.94	20250102	3500	5.29	20250121	4110	-10.34	20240603	2795	31.84	20241029	2.18	N	061040	500	160 억	489716	N	N	N	N
67	20250218	150600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	-120	5	-3.15	917345530	246236	200.24	3800	3865	3575	4950	2670	3810	3725.47	1.53	-45251	3933	3871	3818	3756	3703	3902	3787	160	1140	500	2660	5	1	32089259	1184	29.29	0.50	12	0.77	126.00	7353.00	4135	20240206	-10.76	2795	20241029	32.02	3960	-6.82	20250102	3500	5.43	20250121	4110	-10.22	20240603	2795	32.02	20241029	2.18	N	061040	500	160 억	489716	N	N	N	N
68	20250218	140600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3715	-95	5	-2.49	858061665	230167	187.17	3800	3865	3575	4950	2670	3810	3728.00	1.53	-32455	3933	3871	3818	3756	3703	3902	3787	160	1140	500	2660	5	1	32089259	1192	29.48	0.51	12	0.72	126.00	7353.00	4135	20240206	-10.16	2795	20241029	32.92	3960	-6.19	20250102	3500	6.14	20250121	4110	-9.61	20240603	2795	32.92	20241029	2.18	N	061040	500	160 억	489716	N	N	N	N
69	20250218	130558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	-110	5	-2.89	826994030	221770	180.35	3800	3865	3575	4950	2670	3810	3729.06	1.53	-28151	3933	3871	3818	3756	3703	3902	3787	160	1140	500	2660	5	1	32089259	1187	29.37	0.50	12	0.69	126.00	7353.00	4135	20240206	-10.52	2795	20241029	32.38	3960	-6.57	20250102	3500	5.71	20250121	4110	-9.98	20240603	2795	32.38	20241029	2.18	N	061040	500	160 억	489716	N	N	N	N
70	20250218	120559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3660	-150	5	-3.94	792291485	212368	172.70	3800	3865	3575	4950	2670	3810	3730.75	1.53	-24127	3933	3871	3818	3756	3703	3902	3787	160	1140	500	2660	5	1	32089259	1174	29.05	0.50	12	0.66	126.00	7353.00	4135	20240206	-11.49	2795	20241029	30.95	3960	-7.58	20250102	3500	4.57	20250121	4110	-10.95	20240603	2795	30.95	20241029	2.18	N	061040	500	160 억	489716	N	N	N	N
71	20250218	110559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	-120	5	-3.15	554121130	146864	119.43	3800	3865	3650	4950	2670	3810	3773.02	1.53	-5819	3933	3871	3818	3756	3703	3902	3787	160	1140	500	2660	5	1	32089259	1184	29.29	0.50	12	0.46	126.00	7353.00	4135	20240206	-10.76	2795	20241029	32.02	3960	-6.82	20250102	3500	5.43	20250121	4110	-10.22	20240603	2795	32.02	20241029	2.18	N	061040	500	160 억	489716	N	N	N	N
72	20250218	100558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	25	2	0.66	115443445	30057	24.44	3800	3865	3800	4950	2670	3810	3840.82	1.53	6679	3933	3871	3818	3756	3703	3902	3787	160	1140	500	2660	5	1	32089259	1231	30.44	0.52	12	0.09	126.00	7353.00	4135	20240206	-7.26	2795	20241029	37.21	3960	-3.16	20250102	3500	9.57	20250121	4110	-6.69	20240603	2795	37.21	20241029	2.18	N	061040	500	160 억	489716	N	N	N	N
73	20250218	090600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	15	2	0.39	4675545	1229	1.00	3800	3825	3800	4950	2670	3810	3804.35	1.53	-418	3933	3871	3818	3756	3703	3902	3787	160	1140	500	2660	5	1	32089259	1227	30.36	0.52	12	0.00	126.00	7353.00	4135	20240206	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3500	9.29	20250121	4110	-6.93	20240603	2795	36.85	20241029	2.18	N	061040	500	160 억	489716	N	N	N	N
74	20250217	160559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	40	2	1.06	469456550	122410	278.72	3770	3880	3765	4900	2640	3770	3835.15	1.41	39503	3866	3817	3776	3727	3686	3797	3707	160	1130	500	2630	5	1	32089259	1223	30.24	0.52	12	0.38	126.00	7353.00	4135	20240206	-7.86	2795	20241029	36.31	3960	-3.79	20250102	3500	8.86	20250121	4110	-7.30	20240603	2795	36.31	20241029	2.20	N	061040	500	160 억	451512	N	N	N	N
75	20250217	150557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3860	90	2	2.39	394686725	102845	234.17	3770	3880	3765	4900	2640	3770	3837.69	1.41	37110	3866	3817	3776	3727	3686	3797	3707	160	1130	500	2630	5	1	32089259	1239	30.63	0.52	12	0.32	126.00	7353.00	4135	20240206	-6.65	2795	20241029	38.10	3960	-2.53	20250102	3500	10.29	20250121	4110	-6.08	20240603	2795	38.10	20241029	2.20	N	061040	500	160 억	451512	N	N	N	N
76	20250217	140557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3855	85	2	2.25	366577365	95563	217.59	3770	3880	3765	4900	2640	3770	3835.98	1.41	34993	3866	3817	3776	3727	3686	3797	3707	160	1130	500	2630	5	1	32089259	1237	30.60	0.52	12	0.30	126.00	7353.00	4135	20240206	-6.77	2795	20241029	37.92	3960	-2.65	20250102	3500	10.14	20250121	4110	-6.20	20240603	2795	37.92	20241029	2.20	N	061040	500	160 억	451512	N	N	N	N
77	20250217	130559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3845	75	2	1.99	252896435	66070	150.44	3770	3880	3765	4900	2640	3770	3827.70	1.41	27919	3866	3817	3776	3727	3686	3797	3707	160	1130	500	2630	5	1	32089259	1234	30.52	0.52	12	0.21	126.00	7353.00	4135	20240206	-7.01	2795	20241029	37.57	3960	-2.90	20250102	3500	9.86	20250121	4110	-6.45	20240603	2795	37.57	20241029	2.20	N	061040	500	160 억	451512	N	N	N	N
78	20250217	120559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3850	80	2	2.12	205944080	53803	122.51	3770	3880	3765	4900	2640	3770	3827.74	1.41	25875	3866	3817	3776	3727	3686	3797	3707	160	1130	500	2630	5	1	32089259	1235	30.56	0.52	12	0.17	126.00	7353.00	4135	20240206	-6.89	2795	20241029	37.75	3960	-2.78	20250102	3500	10.00	20250121	4110	-6.33	20240603	2795	37.75	20241029	2.20	N	061040	500	160 억	451512	N	N	N	N
79	20250217	110559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	50	2	1.33	89239230	23470	53.44	3770	3825	3765	4900	2640	3770	3802.27	1.41	14998	3866	3817	3776	3727	3686	3797	3707	160	1130	500	2630	5	1	32089259	1226	30.32	0.52	12	0.07	126.00	7353.00	4135	20240206	-7.62	2795	20241029	36.67	3960	-3.54	20250102	3500	9.14	20250121	4110	-7.06	20240603	2795	36.67	20241029	2.20	N	061040	500	160 억	451512	N	N	N	N
80	20250217	100556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	10	2	0.27	9668060	2562	5.83	3770	3800	3765	4900	2640	3770	3773.64	1.41	-138	3866	3817	3776	3727	3686	3797	3707	160	1130	500	2630	5	1	32089259	1213	30.00	0.51	12	0.01	126.00	7353.00	4135	20240206	-8.59	2795	20241029	35.24	3960	-4.55	20250102	3500	8.00	20250121	4110	-8.03	20240603	2795	35.24	20241029	2.20	N	061040	500	160 억	451512	N	N	N	N
81	20250217	090558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	25	2	0.66	1112130	293	0.67	3770	3800	3770	4900	2640	3770	3795.67	1.41	-64	3866	3817	3776	3727	3686	3797	3707	160	1130	500	2630	5	1	32089259	1218	30.12	0.52	12	0.00	126.00	7353.00	4135	20240206	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240603	2795	35.78	20241029	2.20	N	061040	500	160 억	451512	N	N	N	N
82	20250214	160555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	-40	5	-1.05	163524030	43518	89.53	3825	3825	3735	4950	2670	3810	3757.62	1.47	-21236	3886	3847	3791	3752	3696	3867	3772	160	1140	500	2660	5	1	32089259	1210	29.92	0.51	12	0.14	126.00	7353.00	4135	20240206	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3500	7.71	20250121	4110	-8.27	20240603	2795	34.88	20241029	2.23	N	061040	500	160 억	472543	N	N	N	N
83	20250214	150553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	-40	5	-1.05	147065215	39146	80.53	3825	3825	3735	4950	2670	3810	3756.84	1.47	-19223	3886	3847	3791	3752	3696	3867	3772	160	1140	500	2660	5	1	32089259	1210	29.92	0.51	12	0.12	126.00	7353.00	4135	20240206	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3500	7.71	20250121	4110	-8.27	20240603	2795	34.88	20241029	2.23	N	061040	500	160 억	472543	N	N	N	N
84	20250214	140554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	-45	5	-1.18	135521480	36077	74.22	3825	3825	3735	4950	2670	3810	3756.45	1.47	-17084	3886	3847	3791	3752	3696	3867	3772	160	1140	500	2660	5	1	32089259	1208	29.88	0.51	12	0.11	126.00	7353.00	4135	20240206	-8.95	2795	20241029	34.70	3960	-4.92	20250102	3500	7.57	20250121	4110	-8.39	20240603	2795	34.70	20241029	2.23	N	061040	500	160 억	472543	N	N	N	N
85	20250214	130557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	-45	5	-1.18	125321250	33367	68.65	3825	3825	3735	4950	2670	3810	3755.84	1.47	-15040	3886	3847	3791	3752	3696	3867	3772	160	1140	500	2660	5	1	32089259	1208	29.88	0.51	12	0.10	126.00	7353.00	4135	20240206	-8.95	2795	20241029	34.70	3960	-4.92	20250102	3500	7.57	20250121	4110	-8.39	20240603	2795	34.70	20241029	2.23	N	061040	500	160 억	472543	N	N	N	N
86	20250214	120555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	-60	5	-1.57	122678300	32664	67.20	3825	3825	3735	4950	2670	3810	3755.76	1.47	-14542	3886	3847	3791	3752	3696	3867	3772	160	1140	500	2660	5	1	32089259	1203	29.76	0.51	12	0.10	126.00	7353.00	4135	20240206	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3500	7.14	20250121	4110	-8.76	20240603	2795	34.17	20241029	2.23	N	061040	500	160 억	472543	N	N	N	N
87	20250214	110552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	-40	5	-1.05	100583210	26787	55.11	3825	3825	3735	4950	2670	3810	3754.93	1.47	-12764	3886	3847	3791	3752	3696	3867	3772	160	1140	500	2660	5	1	32089259	1210	29.92	0.51	12	0.08	126.00	7353.00	4135	20240206	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3500	7.71	20250121	4110	-8.27	20240603	2795	34.88	20241029	2.23	N	061040	500	160 억	472543	N	N	N	N
88	20250214	100553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	-60	5	-1.57	54413455	14477	29.78	3825	3825	3740	4950	2670	3810	3758.61	1.47	-8122	3886	3847	3791	3752	3696	3867	3772	160	1140	500	2660	5	1	32089259	1203	29.76	0.51	12	0.05	126.00	7353.00	4135	20240206	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3500	7.14	20250121	4110	-8.76	20240603	2795	34.17	20241029	2.23	N	061040	500	160 억	472543	N	N	N	N
89	20250214	090556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	-10	5	-0.26	175610	46	0.09	3825	3825	3800	4950	2670	3810	3817.61	1.47	-16	3886	3847	3791	3752	3696	3867	3772	160	1140	500	2660	5	1	32089259	1219	30.16	0.52	12	0.00	126.00	7353.00	4135	20240206	-8.10	2795	20241029	35.96	3960	-4.04	20250102	3500	8.57	20250121	4110	-7.54	20240603	2795	35.96	20241029	2.23	N	061040	500	160 억	472543	N	N	N	N
90	20250213	160550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	15	2	0.40	183603890	48467	104.30	3775	3830	3735	4930	2660	3795	3788.22	1.41	20249	3901	3847	3791	3737	3681	3820	3710	160	1135	500	2650	5	1	32089259	1223	30.24	0.52	12	0.15	126.00	7353.00	4135	20240206	-7.86	2795	20241029	36.31	3960	-3.79	20250102	3500	8.86	20250121	4110	-7.30	20240603	2795	36.31	20241029	2.14	N	061040	500	160 억	452319	N	N	N	N
91	20250213	150549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	10	2	0.26	171381565	45258	97.39	3775	3830	3735	4930	2660	3795	3786.77	1.41	20943	3901	3847	3791	3737	3681	3820	3710	160	1135	500	2650	5	1	32089259	1221	30.20	0.52	12	0.14	126.00	7353.00	4135	20240206	-7.98	2795	20241029	36.14	3960	-3.91	20250102	3500	8.71	20250121	4110	-7.42	20240603	2795	36.14	20241029	2.14	N	061040	500	160 억	452319	N	N	N	N
92	20250213	140549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	10	2	0.26	152331930	40251	86.62	3775	3830	3735	4930	2660	3795	3784.55	1.41	21403	3901	3847	3791	3737	3681	3820	3710	160	1135	500	2650	5	1	32089259	1221	30.20	0.52	12	0.13	126.00	7353.00	4135	20240206	-7.98	2795	20241029	36.14	3960	-3.91	20250102	3500	8.71	20250121	4110	-7.42	20240603	2795	36.14	20241029	2.14	N	061040	500	160 억	452319	N	N	N	N
93	20250213	130549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	0	3	0.00	149760700	39574	85.16	3775	3830	3735	4930	2660	3795	3784.32	1.41	21207	3901	3847	3791	3737	3681	3820	3710	160	1135	500	2650	5	1	32089259	1218	30.12	0.52	12	0.12	126.00	7353.00	4135	20240206	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240603	2795	35.78	20241029	2.14	N	061040	500	160 억	452319	N	N	N	N
94	20250213	120550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	30	2	0.79	137333970	36310	78.14	3775	3830	3735	4930	2660	3795	3782.26	1.41	21264	3901	3847	3791	3737	3681	3820	3710	160	1135	500	2650	5	1	32089259	1227	30.36	0.52	12	0.11	126.00	7353.00	4135	20240206	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3500	9.29	20250121	4110	-6.93	20240603	2795	36.85	20241029	2.14	N	061040	500	160 억	452319	N	N	N	N
95	20250213	110546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3785	-10	5	-0.26	62590530	16637	35.80	3775	3810	3735	4930	2660	3795	3762.13	1.41	5413	3901	3847	3791	3737	3681	3820	3710	160	1135	500	2650	5	1	32089259	1215	30.04	0.51	12	0.05	126.00	7353.00	4135	20240206	-8.46	2795	20241029	35.42	3960	-4.42	20250102	3500	8.14	20250121	4110	-7.91	20240603	2795	35.42	20241029	2.14	N	061040	500	160 억	452319	N	N	N	N
96	20250213	100550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	0	3	0.00	48181605	12822	27.59	3775	3810	3735	4930	2660	3795	3757.73	1.41	3595	3901	3847	3791	3737	3681	3820	3710	160	1135	500	2650	5	1	32089259	1218	30.12	0.52	12	0.04	126.00	7353.00	4135	20240206	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240603	2795	35.78	20241029	2.14	N	061040	500	160 억	452319	N	N	N	N
97	20250213	090547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	0	3	0.00	591860	156	0.34	3775	3795	3775	4930	2660	3795	3793.97	1.41	-72	3901	3847	3791	3737	3681	3820	3710	160	1135	500	2650	5	1	32089259	1218	30.12	0.52	12	0.00	126.00	7353.00	4135	20240206	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240603	2795	35.78	20241029	2.14	N	061040	500	160 억	452319	N	N	N	N
98	20250212	160545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-50	5	-1.30	174277615	45830	39.25	3815	3845	3735	4995	2695	3845	3802.73	1.43	-11083	3931	3887	3811	3767	3691	3910	3790	160	1150	500	2690	5	1	32089259	1218	30.12	0.52	12	0.14	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240603	2795	35.78	20241029	2.15	N	061040	500	160 억	459393	N	N	N	N
99	20250212	150545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	-35	5	-0.91	161802880	42541	36.43	3815	3845	3735	4995	2695	3845	3803.46	1.43	-9590	3931	3887	3811	3767	3691	3910	3790	160	1150	500	2690	5	1	32089259	1223	30.24	0.52	12	0.13	126.00	7353.00	4135	20240130	-7.86	2795	20241029	36.31	3960	-3.79	20250102	3500	8.86	20250121	4110	-7.30	20240603	2795	36.31	20241029	2.15	N	061040	500	160 억	459393	N	N	N	N
100	20250212	140546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	-35	5	-0.91	107285365	28088	24.05	3815	3845	3790	4995	2695	3845	3819.62	1.43	-7669	3931	3887	3811	3767	3691	3910	3790	160	1150	500	2690	5	1	32089259	1223	30.24	0.52	12	0.09	126.00	7353.00	4135	20240130	-7.86	2795	20241029	36.31	3960	-3.79	20250102	3500	8.86	20250121	4110	-7.30	20240603	2795	36.31	20241029	2.15	N	061040	500	160 억	459393	N	N	N	N
101	20250212	130547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-25	5	-0.65	104374840	27324	23.40	3815	3845	3790	4995	2695	3845	3819.90	1.43	-7177	3931	3887	3811	3767	3691	3910	3790	160	1150	500	2690	5	1	32089259	1226	30.32	0.52	12	0.09	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	3960	-3.54	20250102	3500	9.14	20250121	4110	-7.06	20240603	2795	36.67	20241029	2.15	N	061040	500	160 억	459393	N	N	N	N
102	20250212	120546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	-15	5	-0.39	62340050	16314	13.97	3815	3845	3790	4995	2695	3845	3821.26	1.43	-9319	3931	3887	3811	3767	3691	3910	3790	160	1150	500	2690	5	1	32089259	1229	30.40	0.52	12	0.05	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	3960	-3.28	20250102	3500	9.43	20250121	4110	-6.81	20240603	2795	37.03	20241029	2.15	N	061040	500	160 억	459393	N	N	N	N
103	20250212	110544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-25	5	-0.65	43608800	11434	9.79	3815	3845	3790	4995	2695	3845	3813.96	1.43	-8683	3931	3887	3811	3767	3691	3910	3790	160	1150	500	2690	5	1	32089259	1226	30.32	0.52	12	0.04	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	3960	-3.54	20250102	3500	9.14	20250121	4110	-7.06	20240603	2795	36.67	20241029	2.15	N	061040	500	160 억	459393	N	N	N	N
104	20250212	100545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-50	5	-1.30	36292715	9521	8.15	3815	3845	3790	4995	2695	3845	3811.86	1.43	-7102	3931	3887	3811	3767	3691	3910	3790	160	1150	500	2690	5	1	32089259	1218	30.12	0.52	12	0.03	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240603	2795	35.78	20241029	2.15	N	061040	500	160 억	459393	N	N	N	N
105	20250212	090548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-25	5	-0.65	7906665	2057	1.76	3815	3845	3815	4995	2695	3845	3843.78	1.43	-963	3931	3887	3811	3767	3691	3910	3790	160	1150	500	2690	5	1	32089259	1226	30.32	0.52	12	0.01	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	3960	-3.54	20250102	3500	9.14	20250121	4110	-7.06	20240603	2795	36.67	20241029	2.15	N	061040	500	160 억	459393	N	N	N	N
106	20250211	160546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3845	45	2	1.18	442062710	116115	262.69	3755	3855	3735	4940	2660	3800	3807.02	1.31	39509	3870	3835	3775	3740	3680	3805	3710	160	1140	500	2660	5	1	32089259	1234	30.52	0.52	12	0.36	126.00	7353.00	4135	20240130	-7.01	2795	20241029	37.57	3960	-2.90	20250102	3500	9.86	20250121	4110	-6.45	20240603	2795	37.57	20241029	2.16	N	061040	500	160 억	418946	N	N	N	N
107	20250211	150546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3840	40	2	1.05	345822675	91078	206.05	3755	3840	3735	4940	2660	3800	3796.99	1.31	37813	3870	3835	3775	3740	3680	3805	3710	160	1140	500	2660	5	1	32089259	1232	30.48	0.52	12	0.28	126.00	7353.00	4135	20240130	-7.13	2795	20241029	37.39	3960	-3.03	20250102	3500	9.71	20250121	4110	-6.57	20240603	2795	37.39	20241029	2.16	N	061040	500	160 억	418946	N	N	N	N
108	20250211	140547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-5	5	-0.13	113723405	30183	68.28	3755	3810	3735	4940	2660	3800	3767.80	1.31	-9125	3870	3835	3775	3740	3680	3805	3710	160	1140	500	2660	5	1	32089259	1218	30.12	0.52	12	0.09	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240603	2795	35.78	20241029	2.16	N	061040	500	160 억	418946	N	N	N	N
109	20250211	130545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	-35	5	-0.92	62589445	16649	37.67	3755	3810	3735	4940	2660	3800	3759.35	1.31	-7254	3870	3835	3775	3740	3680	3805	3710	160	1140	500	2660	5	1	32089259	1208	29.88	0.51	12	0.05	126.00	7353.00	4135	20240130	-8.95	2795	20241029	34.70	3960	-4.92	20250102	3500	7.57	20250121	4110	-8.39	20240603	2795	34.70	20241029	2.16	N	061040	500	160 억	418946	N	N	N	N
110	20250211	120545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	-50	5	-1.32	53642990	14266	32.27	3755	3810	3735	4940	2660	3800	3760.20	1.31	-6831	3870	3835	3775	3740	3680	3805	3710	160	1140	500	2660	5	1	32089259	1203	29.76	0.51	12	0.04	126.00	7353.00	4135	20240130	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3500	7.14	20250121	4110	-8.76	20240603	2795	34.17	20241029	2.16	N	061040	500	160 억	418946	N	N	N	N
111	20250211	110546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	-50	5	-1.32	45731145	12155	27.50	3755	3810	3735	4940	2660	3800	3762.33	1.31	-5779	3870	3835	3775	3740	3680	3805	3710	160	1140	500	2660	5	1	32089259	1203	29.76	0.51	12	0.04	126.00	7353.00	4135	20240130	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3500	7.14	20250121	4110	-8.76	20240603	2795	34.17	20241029	2.16	N	061040	500	160 억	418946	N	N	N	N
112	20250211	100546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	-20	5	-0.53	26145115	6934	15.69	3755	3810	3755	4940	2660	3800	3770.57	1.31	-2003	3870	3835	3775	3740	3680	3805	3710	160	1140	500	2660	5	1	32089259	1213	30.00	0.51	12	0.02	126.00	7353.00	4135	20240130	-8.59	2795	20241029	35.24	3960	-4.55	20250102	3500	8.00	20250121	4110	-8.03	20240603	2795	35.24	20241029	2.16	N	061040	500	160 억	418946	N	N	N	N
113	20250211	090548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	0	3	0.00	12644410	3351	7.58	3755	3810	3755	4940	2660	3800	3773.32	1.31	232	3870	3835	3775	3740	3680	3805	3710	160	1140	500	2660	5	1	32089259	1219	30.16	0.52	12	0.01	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	3960	-4.04	20250102	3500	8.57	20250121	4110	-7.54	20240603	2795	35.96	20241029	2.16	N	061040	500	160 억	418946	N	N	N	N
114	20250210	160543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	0	3	0.00	166074755	44072	132.68	3810	3810	3715	4940	2660	3800	3768.13	1.31	-1678	3853	3826	3803	3776	3753	3815	3765	160	1140	500	2660	5	1	32089259	1219	30.16	0.52	12	0.14	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	3960	-4.04	20250102	3500	8.57	20250121	4110	-7.54	20240603	2795	35.96	20241029	2.19	N	061040	500	160 억	420519	N	N	N	N
115	20250210	150542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	0	3	0.00	145129270	38554	116.06	3810	3810	3715	4940	2660	3800	3764.31	1.31	1238	3853	3826	3803	3776	3753	3815	3765	160	1140	500	2660	5	1	32089259	1219	30.16	0.52	12	0.12	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	3960	-4.04	20250102	3500	8.57	20250121	4110	-7.54	20240603	2795	35.96	20241029	2.19	N	061040	500	160 억	420519	N	N	N	N
116	20250210	140542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3775	-25	5	-0.66	132871430	35315	106.31	3810	3810	3715	4940	2660	3800	3762.46	1.31	3244	3853	3826	3803	3776	3753	3815	3765	160	1140	500	2660	5	1	32089259	1211	29.96	0.51	12	0.11	126.00	7353.00	4135	20240130	-8.71	2795	20241029	35.06	3960	-4.67	20250102	3500	7.86	20250121	4110	-8.15	20240603	2795	35.06	20241029	2.19	N	061040	500	160 억	420519	N	N	N	N
117	20250210	130543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	0	3	0.00	117513860	31262	94.11	3810	3810	3715	4940	2660	3800	3759.00	1.31	6143	3853	3826	3803	3776	3753	3815	3765	160	1140	500	2660	5	1	32089259	1219	30.16	0.52	12	0.10	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	3960	-4.04	20250102	3500	8.57	20250121	4110	-7.54	20240603	2795	35.96	20241029	2.19	N	061040	500	160 억	420519	N	N	N	N
118	20250210	120540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	-30	5	-0.79	110723105	29466	88.70	3810	3810	3715	4940	2660	3800	3757.66	1.31	6930	3853	3826	3803	3776	3753	3815	3765	160	1140	500	2660	5	1	32089259	1210	29.92	0.51	12	0.09	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3500	7.71	20250121	4110	-8.27	20240603	2795	34.88	20241029	2.19	N	061040	500	160 억	420519	N	N	N	N
119	20250210	110539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-5	5	-0.13	95365780	25412	76.50	3810	3810	3715	4940	2660	3800	3752.79	1.31	8610	3853	3826	3803	3776	3753	3815	3765	160	1140	500	2660	5	1	32089259	1218	30.12	0.52	12	0.08	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240603	2795	35.78	20241029	2.19	N	061040	500	160 억	420519	N	N	N	N
120	20250210	100538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	-30	5	-0.79	88231550	23525	70.82	3810	3810	3715	4940	2660	3800	3750.54	1.31	9078	3853	3826	3803	3776	3753	3815	3765	160	1140	500	2660	5	1	32089259	1210	29.92	0.51	12	0.07	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3500	7.71	20250121	4110	-8.27	20240603	2795	34.88	20241029	2.19	N	061040	500	160 억	420519	N	N	N	N
121	20250210	090536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3790	-10	5	-0.26	8911590	2362	7.11	3810	3810	3715	4940	2660	3800	3772.90	1.31	-1090	3853	3826	3803	3776	3753	3815	3765	160	1140	500	2660	5	1	32089259	1216	30.08	0.52	12	0.01	126.00	7353.00	4135	20240130	-8.34	2795	20241029	35.60	3960	-4.29	20250102	3500	8.29	20250121	4110	-7.79	20240603	2795	35.60	20241029	2.19	N	061040	500	160 억	420519	N	N	N	N
122	20250207	160533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	-40	5	-1.04	124248535	32663	78.54	3805	3830	3780	4990	2690	3840	3803.95	1.33	-5089	3900	3870	3835	3805	3770	3872	3807	160	1150	500	2680	5	1	32089259	1219	30.16	0.52	12	0.10	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	3960	-4.04	20250102	3500	8.57	20250121	4110	-7.54	20240207	2795	35.96	20241029	2.21	N	061040	500	160 억	425810	N	N	N	N
123	20250207	150535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-45	5	-1.17	110423785	29024	69.79	3805	3830	3780	4990	2690	3840	3804.57	1.33	-4577	3900	3870	3835	3805	3770	3872	3807	160	1150	500	2680	5	1	32089259	1218	30.12	0.52	12	0.09	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240207	2795	35.78	20241029	2.21	N	061040	500	160 억	425810	N	N	N	N
124	20250207	140533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	-40	5	-1.04	100938615	26526	63.78	3805	3830	3780	4990	2690	3840	3805.27	1.33	-4989	3900	3870	3835	3805	3770	3872	3807	160	1150	500	2680	5	1	32089259	1219	30.16	0.52	12	0.08	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	3960	-4.04	20250102	3500	8.57	20250121	4110	-7.54	20240207	2795	35.96	20241029	2.21	N	061040	500	160 억	425810	N	N	N	N
125	20250207	130533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	-15	5	-0.39	66169805	17410	41.86	3805	3830	3780	4990	2690	3840	3800.68	1.33	-185	3900	3870	3835	3805	3770	3872	3807	160	1150	500	2680	5	1	32089259	1227	30.36	0.52	12	0.05	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3500	9.29	20250121	4110	-6.93	20240207	2795	36.85	20241029	2.21	N	061040	500	160 억	425810	N	N	N	N
126	20250207	120533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	-15	5	-0.39	58828090	15486	37.24	3805	3830	3780	4990	2690	3840	3798.79	1.33	-139	3900	3870	3835	3805	3770	3872	3807	160	1150	500	2680	5	1	32089259	1227	30.36	0.52	12	0.05	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3500	9.29	20250121	4110	-6.93	20240207	2795	36.85	20241029	2.21	N	061040	500	160 억	425810	N	N	N	N
127	20250207	110532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	-35	5	-0.91	39273645	10355	24.90	3805	3815	3780	4990	2690	3840	3792.72	1.33	-3281	3900	3870	3835	3805	3770	3872	3807	160	1150	500	2680	5	1	32089259	1221	30.20	0.52	12	0.03	126.00	7353.00	4135	20240130	-7.98	2795	20241029	36.14	3960	-3.91	20250102	3500	8.71	20250121	4110	-7.42	20240207	2795	36.14	20241029	2.21	N	061040	500	160 억	425810	N	N	N	N
128	20250207	100533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	-45	5	-1.17	30975740	8165	19.63	3805	3815	3780	4990	2690	3840	3793.72	1.33	-2331	3900	3870	3835	3805	3770	3872	3807	160	1150	500	2680	5	1	32089259	1218	30.12	0.52	12	0.03	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	3960	-4.17	20250102	3500	8.43	20250121	4110	-7.66	20240207	2795	35.78	20241029	2.21	N	061040	500	160 억	425810	N	N	N	N
129	20250207	090536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3815	-25	5	-0.65	18088935	4766	11.46	3805	3815	3785	4990	2690	3840	3795.41	1.33	-461	3900	3870	3835	3805	3770	3872	3807	160	1150	500	2680	5	1	32089259	1224	30.28	0.52	12	0.01	126.00	7353.00	4135	20240130	-7.74	2795	20241029	36.49	3960	-3.66	20250102	3500	9.00	20250121	4110	-7.18	20240207	2795	36.49	20241029	2.21	N	061040	500	160 억	425810	N	N	N	N
130	20250206	160521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3840	-10	5	-0.26	135177720	35320	31.97	3840	3865	3800	5000	2695	3850	3827.21	1.37	-14481	3933	3891	3828	3786	3723	3912	3807	160	1150	500	2690	5	1	32089259	1232	30.48	0.52	12	0.11	126.00	7353.00	4135	20240130	-7.13	2795	20241029	37.39	3960	-3.03	20250102	3500	9.71	20250121	4135	-7.13	20240206	2795	37.39	20241029	2.22	N	061040	500	160 억	439511	N	N	N	N
131	20250206	150522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	-20	5	-0.52	117855295	30807	27.89	3840	3865	3800	5000	2695	3850	3825.60	1.37	-13209	3933	3891	3828	3786	3723	3912	3807	160	1150	500	2690	5	1	32089259	1229	30.40	0.52	12	0.10	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	3960	-3.28	20250102	3500	9.43	20250121	4135	-7.38	20240206	2795	37.03	20241029	2.22	N	061040	500	160 억	439511	N	N	N	N
132	20250206	140524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-30	5	-0.78	107030855	27976	25.32	3840	3865	3800	5000	2695	3850	3825.81	1.37	-12508	3933	3891	3828	3786	3723	3912	3807	160	1150	500	2690	5	1	32089259	1226	30.32	0.52	12	0.09	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	3960	-3.54	20250102	3500	9.14	20250121	4135	-7.62	20240206	2795	36.67	20241029	2.22	N	061040	500	160 억	439511	N	N	N	N
133	20250206	130522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	-25	5	-0.65	99120295	25905	23.45	3840	3865	3800	5000	2695	3850	3826.30	1.37	-12626	3933	3891	3828	3786	3723	3912	3807	160	1150	500	2690	5	1	32089259	1227	30.36	0.52	12	0.08	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3500	9.29	20250121	4135	-7.50	20240206	2795	36.85	20241029	2.22	N	061040	500	160 억	439511	N	N	N	N
134	20250206	120520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	-40	5	-1.04	88660120	23172	20.98	3840	3865	3800	5000	2695	3850	3826.17	1.37	-12390	3933	3891	3828	3786	3723	3912	3807	160	1150	500	2690	5	1	32089259	1223	30.24	0.52	12	0.07	126.00	7353.00	4135	20240130	-7.86	2795	20241029	36.31	3960	-3.79	20250102	3500	8.86	20250121	4135	-7.86	20240206	2795	36.31	20241029	2.22	N	061040	500	160 억	439511	N	N	N	N
135	20250206	110515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	-20	5	-0.52	57855810	15107	13.67	3840	3865	3800	5000	2695	3850	3829.74	1.37	-12424	3933	3891	3828	3786	3723	3912	3807	160	1150	500	2690	5	1	32089259	1229	30.40	0.52	12	0.05	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	3960	-3.28	20250102	3500	9.43	20250121	4135	-7.38	20240206	2795	37.03	20241029	2.22	N	061040	500	160 억	439511	N	N	N	N
136	20250206	100519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	-25	5	-0.65	45552575	11884	10.76	3840	3865	3810	5000	2695	3850	3833.10	1.37	-11218	3933	3891	3828	3786	3723	3912	3807	160	1150	500	2690	5	1	32089259	1227	30.36	0.52	12	0.04	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3500	9.29	20250121	4135	-7.50	20240206	2795	36.85	20241029	2.22	N	061040	500	160 억	439511	N	N	N	N
137	20250206	090523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	-20	5	-0.52	23621405	6154	5.57	3840	3850	3830	5000	2695	3850	3838.38	1.37	-6055	3933	3891	3828	3786	3723	3912	3807	160	1150	500	2690	5	1	32089259	1229	30.40	0.52	12	0.02	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	3960	-3.28	20250102	3500	9.43	20250121	4135	-7.38	20240206	2795	37.03	20241029	2.22	N	061040	500	160 억	439511	N	N	N	N
138	20250205	160516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3850	130	2	3.49	412916165	107934	231.61	3765	3870	3765	4835	2605	3720	3825.64	1.30	24932	3886	3802	3736	3652	3586	3770	3620	160	1115	500	2600	5	1	32089259	1235	30.56	0.52	12	0.34	126.00	7353.00	4135	20240130	-6.89	2795	20241029	37.75	3960	-2.78	20250102	3500	10.00	20250121	4135	-6.89	20240206	2795	37.75	20241029	2.22	N	061040	500	160 억	416177	N	N	N	N
139	20250205	150518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3840	120	2	3.23	390777085	102174	219.25	3765	3870	3765	4835	2605	3720	3824.62	1.30	25287	3886	3802	3736	3652	3586	3770	3620	160	1115	500	2600	5	1	32089259	1232	30.48	0.52	12	0.32	126.00	7353.00	4135	20240130	-7.13	2795	20241029	37.39	3960	-3.03	20250102	3500	9.71	20250121	4135	-7.13	20240206	2795	37.39	20241029	2.22	N	061040	500	160 억	416177	N	N	N	N
140	20250205	140518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3840	120	2	3.23	369444950	96609	207.31	3765	3870	3765	4835	2605	3720	3824.13	1.30	26191	3886	3802	3736	3652	3586	3770	3620	160	1115	500	2600	5	1	32089259	1232	30.48	0.52	12	0.30	126.00	7353.00	4135	20240130	-7.13	2795	20241029	37.39	3960	-3.03	20250102	3500	9.71	20250121	4135	-7.13	20240206	2795	37.39	20241029	2.22	N	061040	500	160 억	416177	N	N	N	N
141	20250205	130518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3830	110	2	2.96	333972075	87360	187.46	3765	3870	3765	4835	2605	3720	3822.94	1.30	31257	3886	3802	3736	3652	3586	3770	3620	160	1115	500	2600	5	1	32089259	1229	30.40	0.52	12	0.27	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	3960	-3.28	20250102	3500	9.43	20250121	4135	-7.38	20240206	2795	37.03	20241029	2.22	N	061040	500	160 억	416177	N	N	N	N
142	20250205	120518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	105	2	2.82	315382375	82507	177.05	3765	3870	3765	4835	2605	3720	3822.49	1.30	32639	3886	3802	3736	3652	3586	3770	3620	160	1115	500	2600	5	1	32089259	1227	30.36	0.52	12	0.26	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	3960	-3.41	20250102	3500	9.29	20250121	4135	-7.50	20240206	2795	36.85	20241029	2.22	N	061040	500	160 억	416177	N	N	N	N
143	20250205	110517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3850	130	2	3.49	275497040	72062	154.64	3765	3870	3765	4835	2605	3720	3823.06	1.30	30849	3886	3802	3736	3652	3586	3770	3620	160	1115	500	2600	5	1	32089259	1235	30.56	0.52	12	0.22	126.00	7353.00	4135	20240130	-6.89	2795	20241029	37.75	3960	-2.78	20250102	3500	10.00	20250121	4135	-6.89	20240206	2795	37.75	20241029	2.22	N	061040	500	160 억	416177	N	N	N	N
144	20250205	100521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3850	130	2	3.49	228367390	59843	128.42	3765	3860	3765	4835	2605	3720	3816.11	1.30	26575	3886	3802	3736	3652	3586	3770	3620	160	1115	500	2600	5	1	32089259	1235	30.56	0.52	12	0.19	126.00	7353.00	4135	20240130	-6.89	2795	20241029	37.75	3960	-2.78	20250102	3500	10.00	20250121	4135	-6.89	20240206	2795	37.75	20241029	2.22	N	061040	500	160 억	416177	N	N	N	N
145	20250205	090525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	85	2	2.28	20448910	5411	11.61	3765	3805	3765	4835	2605	3720	3779.14	1.30	2187	3886	3802	3736	3652	3586	3770	3620	160	1115	500	2600	5	1	32089259	1221	30.20	0.52	12	0.02	126.00	7353.00	4135	20240130	-7.98	2795	20241029	36.14	3960	-3.91	20250102	3500	8.71	20250121	4135	-7.98	20240206	2795	36.14	20241029	2.22	N	061040	500	160 억	416177	N	N	N	N
146	20250204	160513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3720	-25	5	-0.67	169786185	45397	103.03	3745	3820	3670	4865	2625	3745	3740.06	1.33	-9301	3911	3827	3761	3677	3611	3795	3645	160	1120	500	2620	5	1	32089259	1194	29.52	0.51	12	0.14	126.00	7353.00	4135	20240130	-10.04	2795	20241029	33.09	3960	-6.06	20250102	3500	6.29	20250121	4135	-10.04	20240206	2795	33.09	20241029	2.23	N	061040	500	160 억	425438	N	N	N	N
147	20250204	150512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3715	-30	5	-0.80	135717570	36186	82.13	3745	3820	3700	4865	2625	3745	3750.55	1.33	-7304	3911	3827	3761	3677	3611	3795	3645	160	1120	500	2620	5	1	32089259	1192	29.48	0.51	12	0.11	126.00	7353.00	4135	20240130	-10.16	2795	20241029	32.92	3960	-6.19	20250102	3500	6.14	20250121	4135	-10.16	20240206	2795	32.92	20241029	2.23	N	061040	500	160 억	425438	N	N	N	N
148	20250204	140512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	5	2	0.13	103839045	27618	62.68	3745	3820	3730	4865	2625	3745	3759.83	1.33	-6111	3911	3827	3761	3677	3611	3795	3645	160	1120	500	2620	5	1	32089259	1203	29.76	0.51	12	0.09	126.00	7353.00	4135	20240130	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3500	7.14	20250121	4135	-9.31	20240206	2795	34.17	20241029	2.23	N	061040	500	160 억	425438	N	N	N	N
149	20250204	130513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	5	2	0.13	99665795	26505	60.16	3745	3820	3730	4865	2625	3745	3760.26	1.33	-6040	3911	3827	3761	3677	3611	3795	3645	160	1120	500	2620	5	1	32089259	1203	29.76	0.51	12	0.08	126.00	7353.00	4135	20240130	-9.31	2795	20241029	34.17	3960	-5.30	20250102	3500	7.14	20250121	4135	-9.31	20240206	2795	34.17	20241029	2.23	N	061040	500	160 억	425438	N	N	N	N
150	20250204	120517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3770	25	2	0.67	73552270	19523	44.31	3745	3820	3740	4865	2625	3745	3767.47	1.33	-2513	3911	3827	3761	3677	3611	3795	3645	160	1120	500	2620	5	1	32089259	1210	29.92	0.51	12	0.06	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	3960	-4.80	20250102	3500	7.71	20250121	4135	-8.83	20240206	2795	34.88	20241029	2.23	N	061040	500	160 억	425438	N	N	N	N
151	20250204	110507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3805	60	2	1.60	52757550	14015	31.81	3745	3820	3740	4865	2625	3745	3764.36	1.33	-1512	3911	3827	3761	3677	3611	3795	3645	160	1120	500	2620	5	1	32089259	1221	30.20	0.52	12	0.04	126.00	7353.00	4135	20240130	-7.98	2795	20241029	36.14	3960	-3.91	20250102	3500	8.71	20250121	4135	-7.98	20240206	2795	36.14	20241029	2.23	N	061040	500	160 억	425438	N	N	N	N
152	20250204	100511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	10	2	0.27	36524820	9726	22.07	3745	3820	3740	4865	2625	3745	3755.38	1.33	-288	3911	3827	3761	3677	3611	3795	3645	160	1120	500	2620	5	1	32089259	1205	29.80	0.51	12	0.03	126.00	7353.00	4135	20240130	-9.19	2795	20241029	34.35	3960	-5.18	20250102	3500	7.29	20250121	4135	-9.19	20240206	2795	34.35	20241029	2.23	N	061040	500	160 억	425438	N	N	N	N
153	20250204	090511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	20	2	0.53	9460160	2526	5.73	3745	3775	3745	4865	2625	3745	3745.11	1.33	1425	3911	3827	3761	3677	3611	3795	3645	160	1120	500	2620	5	1	32089259	1208	29.88	0.51	12	0.01	126.00	7353.00	4135	20240130	-8.95	2795	20241029	34.70	3960	-4.92	20250102	3500	7.57	20250121	4135	-8.95	20240206	2795	34.70	20241029	2.23	N	061040	500	160 억	425438	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History