KissMeData/107640/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	-1900	5	-7.10	3941619150	156457	173.33	26100	26350	24600	34750	18750	26750	25193.12	1.33	-26688	28316	27532	26966	26182	25616	27925	26575	45	8000	500	18720	50	1	9057946	2251	-10.76	13.14	12	1.73	-2310.00	1891.00	61800	20240711	-59.79	18500	20241209	34.32	32650	-23.89	20250120	23650	5.07	20250102	61800	-59.79	20240711	18500	34.32	20241209	2.03	N	107640	500	45 억	120041	N	N	13	N	N
3	20250228	150839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	-2000	5	-7.48	3686263550	146159	161.93	26100	26350	24600	34750	18750	26750	25220.90	1.33	-25912	28316	27532	26966	26182	25616	27925	26575	45	8000	500	18720	50	1	9057946	2242	-10.71	13.09	12	1.61	-2310.00	1891.00	61800	20240711	-59.95	18500	20241209	33.78	32650	-24.20	20250120	23650	4.65	20250102	61800	-59.95	20240711	18500	33.78	20241209	2.03	N	107640	500	45 억	120041	N	N	13	N	N
4	20250228	140841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25200	-1550	5	-5.79	3022484450	119357	132.23	26100	26350	24600	34750	18750	26750	25323.05	1.33	-22587	28316	27532	26966	26182	25616	27925	26575	45	8000	500	18720	50	1	9057946	2283	-10.91	13.33	12	1.32	-2310.00	1891.00	61800	20240711	-59.22	18500	20241209	36.22	32650	-22.82	20250120	23650	6.55	20250102	61800	-59.22	20240711	18500	36.22	20241209	2.03	N	107640	500	45 억	120041	N	N	13	N	N
5	20250228	130836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	-2100	5	-7.85	2609539650	102939	114.04	26100	26350	24600	34750	18750	26750	25350.34	1.33	-20060	28316	27532	26966	26182	25616	27925	26575	45	8000	500	18720	50	1	9057946	2233	-10.67	13.04	12	1.14	-2310.00	1891.00	61800	20240711	-60.11	18500	20241209	33.24	32650	-24.50	20250120	23650	4.23	20250102	61800	-60.11	20240711	18500	33.24	20241209	2.03	N	107640	500	45 억	120041	N	N	13	N	N
6	20250228	120833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	-2000	5	-7.48	2279622650	89586	99.25	26100	26350	24750	34750	18750	26750	25446.18	1.33	-16397	28316	27532	26966	26182	25616	27925	26575	45	8000	500	18720	50	1	9057946	2242	-10.71	13.09	12	0.99	-2310.00	1891.00	61800	20240711	-59.95	18500	20241209	33.78	32650	-24.20	20250120	23650	4.65	20250102	61800	-59.95	20240711	18500	33.78	20241209	2.03	N	107640	500	45 억	120041	N	N	13	N	N
7	20250228	110833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	-1450	5	-5.42	1285797950	49851	55.23	26100	26350	25300	34750	18750	26750	25792.80	1.33	-12621	28316	27532	26966	26182	25616	27925	26575	45	8000	500	18720	50	1	9057946	2292	-10.95	13.38	12	0.55	-2310.00	1891.00	61800	20240711	-59.06	18500	20241209	36.76	32650	-22.51	20250120	23650	6.98	20250102	61800	-59.06	20240711	18500	36.76	20241209	2.03	N	107640	500	45 억	120041	N	N	13	N	N
8	20250228	100832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	-750	5	-2.80	625862000	24073	26.67	26100	26350	25900	34750	18750	26750	25998.47	1.33	-6838	28316	27532	26966	26182	25616	27925	26575	45	8000	500	18720	50	1	9057946	2355	-11.26	13.75	12	0.27	-2310.00	1891.00	61800	20240711	-57.93	18500	20241209	40.54	32650	-20.37	20250120	23650	9.94	20250102	61800	-57.93	20240711	18500	40.54	20241209	2.03	N	107640	500	45 억	120041	N	N	13	N	N
9	20250228	090835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	-600	5	-2.24	135740950	5209	5.77	26100	26350	26000	34750	18750	26750	26058.79	1.33	-1292	28316	27532	26966	26182	25616	27925	26575	45	8000	500	18720	50	1	9057946	2369	-11.32	13.83	12	0.06	-2310.00	1891.00	61800	20240711	-57.69	18500	20241209	41.35	32650	-19.91	20250120	23650	10.57	20250102	61800	-57.69	20240711	18500	41.35	20241209	2.03	N	107640	500	45 억	120041	N	N	13	N	N
10	20250227	160827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	250	2	0.94	2433495200	89879	167.00	26450	27750	26400	34450	18550	26500	27078.34	1.13	-2571	27100	26800	26450	26150	25800	26625	25975	45	7950	500	18550	50	1	9057946	2423	-11.58	14.15	12	0.99	-2310.00	1891.00	61800	20240711	-56.72	18500	20241209	44.59	32650	-18.07	20250120	23650	13.11	20250102	61800	-56.72	20240711	18500	44.59	20241209	2.10	N	107640	500	45 억	102612	N	N	13	N	N
11	20250227	150827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	350	2	1.32	2316332800	85496	158.86	26450	27750	26400	34450	18550	26500	27096.02	1.13	-1689	27100	26800	26450	26150	25800	26625	25975	45	7950	500	18550	50	1	9057946	2432	-11.62	14.20	12	0.94	-2310.00	1891.00	61800	20240711	-56.55	18500	20241209	45.14	32650	-17.76	20250120	23650	13.53	20250102	61800	-56.55	20240711	18500	45.14	20241209	2.10	N	107640	500	45 억	102612	N	N	0	N	N
12	20250227	140829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	450	2	1.70	2094924600	77268	143.57	26450	27750	26400	34450	18550	26500	27116.04	1.13	2575	27100	26800	26450	26150	25800	26625	25975	45	7950	500	18550	50	1	9057946	2441	-11.67	14.25	12	0.85	-2310.00	1891.00	61800	20240711	-56.39	18500	20241209	45.68	32650	-17.46	20250120	23650	13.95	20250102	61800	-56.39	20240711	18500	45.68	20241209	2.10	N	107640	500	45 억	102612	N	N	0	N	N
13	20250227	130827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	350	2	1.32	1932940850	71228	132.34	26450	27750	26400	34450	18550	26500	27141.44	1.13	5538	27100	26800	26450	26150	25800	26625	25975	45	7950	500	18550	50	1	9057946	2432	-11.62	14.20	12	0.79	-2310.00	1891.00	61800	20240711	-56.55	18500	20241209	45.14	32650	-17.76	20250120	23650	13.53	20250102	61800	-56.55	20240711	18500	45.14	20241209	2.10	N	107640	500	45 억	102612	N	N	0	N	N
14	20250227	120824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	550	2	2.08	1783723500	65687	122.05	26450	27750	26400	34450	18550	26500	27159.42	1.13	7116	27100	26800	26450	26150	25800	26625	25975	45	7950	500	18550	50	1	9057946	2450	-11.71	14.30	12	0.73	-2310.00	1891.00	61800	20240711	-56.23	18500	20241209	46.22	32650	-17.15	20250120	23650	14.38	20250102	61800	-56.23	20240711	18500	46.22	20241209	2.10	N	107640	500	45 억	102612	N	N	0	N	N
15	20250227	110831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	550	2	2.08	1628448450	59954	111.40	26450	27750	26400	34450	18550	26500	27166.65	1.13	7645	27100	26800	26450	26150	25800	26625	25975	45	7950	500	18550	50	1	9057946	2450	-11.71	14.30	12	0.66	-2310.00	1891.00	61800	20240711	-56.23	18500	20241209	46.22	32650	-17.15	20250120	23650	14.38	20250102	61800	-56.23	20240711	18500	46.22	20241209	2.10	N	107640	500	45 억	102612	N	N	0	N	N
16	20250227	100853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	500	2	1.89	760955850	28288	52.56	26450	27200	26400	34450	18550	26500	26906.79	1.13	5203	27100	26800	26450	26150	25800	26625	25975	45	7950	500	18550	50	1	9057946	2446	-11.69	14.28	12	0.31	-2310.00	1891.00	61800	20240711	-56.31	18500	20241209	45.95	32650	-17.30	20250120	23650	14.16	20250102	61800	-56.31	20240711	18500	45.95	20241209	2.10	N	107640	500	45 억	102612	N	N	0	N	N
17	20250227	090858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	400	2	1.51	196769550	7343	13.64	26450	27150	26400	34450	18550	26500	26816.32	1.13	1008	27100	26800	26450	26150	25800	26625	25975	45	7950	500	18550	50	1	9057946	2437	-11.65	14.23	12	0.08	-2310.00	1891.00	61800	20240711	-56.47	18500	20241209	45.41	32650	-17.61	20250120	23650	13.74	20250102	61800	-56.47	20240711	18500	45.41	20241209	2.10	N	107640	500	45 억	102612	N	N	0	N	N
18	20250226	160827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-50	5	-0.19	1399903100	53036	35.95	26700	26750	26100	34500	18600	26550	26395.24	1.18	-4120	28850	27700	27000	25850	25150	27350	25500	45	7950	500	18580	50	1	9057946	2400	-11.47	14.01	12	0.59	-2310.00	1891.00	61800	20240711	-57.12	18500	20241209	43.24	32650	-18.84	20250120	23650	12.05	20250102	61800	-57.12	20240711	18500	43.24	20241209	1.78	N	107640	500	45 억	106732	N	N	0	N	N
19	20250226	150830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-150	5	-0.56	1307918050	49556	33.59	26700	26750	26100	34500	18600	26550	26392.65	1.18	-4058	28850	27700	27000	25850	25150	27350	25500	45	7950	500	18580	50	1	9057946	2391	-11.43	13.96	12	0.55	-2310.00	1891.00	61800	20240711	-57.28	18500	20241209	42.70	32650	-19.14	20250120	23650	11.63	20250102	61800	-57.28	20240711	18500	42.70	20241209	1.78	N	107640	500	45 억	106732	N	N	0	N	N
20	20250226	140829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	-100	5	-0.38	1082806750	41029	27.81	26700	26750	26100	34500	18600	26550	26391.15	1.18	-2842	28850	27700	27000	25850	25150	27350	25500	45	7950	500	18580	50	1	9057946	2396	-11.45	13.99	12	0.45	-2310.00	1891.00	61800	20240711	-57.20	18500	20241209	42.97	32650	-18.99	20250120	23650	11.84	20250102	61800	-57.20	20240711	18500	42.97	20241209	1.78	N	107640	500	45 억	106732	N	N	0	N	N
21	20250226	130827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-150	5	-0.56	1013731750	38412	26.04	26700	26750	26100	34500	18600	26550	26390.91	1.18	-2437	28850	27700	27000	25850	25150	27350	25500	45	7950	500	18580	50	1	9057946	2391	-11.43	13.96	12	0.42	-2310.00	1891.00	61800	20240711	-57.28	18500	20241209	42.70	32650	-19.14	20250120	23650	11.63	20250102	61800	-57.28	20240711	18500	42.70	20241209	1.78	N	107640	500	45 억	106732	N	N	0	N	N
22	20250226	120827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	50	2	0.19	909812150	34473	23.37	26700	26750	26100	34500	18600	26550	26391.90	1.18	-2311	28850	27700	27000	25850	25150	27350	25500	45	7950	500	18580	50	1	9057946	2409	-11.52	14.07	12	0.38	-2310.00	1891.00	61800	20240711	-56.96	18500	20241209	43.78	32650	-18.53	20250120	23650	12.47	20250102	61800	-56.96	20240711	18500	43.78	20241209	1.78	N	107640	500	45 억	106732	N	N	0	N	N
23	20250226	110826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	-100	5	-0.38	767530100	29106	19.73	26700	26750	26100	34500	18600	26550	26370.01	1.18	-1863	28850	27700	27000	25850	25150	27350	25500	45	7950	500	18580	50	1	9057946	2396	-11.45	13.99	12	0.32	-2310.00	1891.00	61800	20240711	-57.20	18500	20241209	42.97	32650	-18.99	20250120	23650	11.84	20250102	61800	-57.20	20240711	18500	42.97	20241209	1.78	N	107640	500	45 억	106732	N	N	0	N	N
24	20250226	100824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-50	5	-0.19	537523950	20411	13.84	26700	26750	26100	34500	18600	26550	26334.74	1.18	93	28850	27700	27000	25850	25150	27350	25500	45	7950	500	18580	50	1	9057946	2400	-11.47	14.01	12	0.23	-2310.00	1891.00	61800	20240711	-57.12	18500	20241209	43.24	32650	-18.84	20250120	23650	12.05	20250102	61800	-57.12	20240711	18500	43.24	20241209	1.78	N	107640	500	45 억	106732	N	N	0	N	N
25	20250226	090833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	0	3	0.00	106752150	4029	2.73	26700	26750	26400	34500	18600	26550	26495.59	1.18	1590	28850	27700	27000	25850	25150	27350	25500	45	7950	500	18580	50	1	9057946	2405	-11.49	14.04	12	0.04	-2310.00	1891.00	61800	20240711	-57.04	18500	20241209	43.51	32650	-18.68	20250120	23650	12.26	20250102	61800	-57.04	20240711	18500	43.51	20241209	1.78	N	107640	500	45 억	106732	N	N	0	N	N
26	20250225	160820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	-550	5	-2.03	3948217050	145855	46.58	26900	28150	26300	35200	19000	27100	27070.07	1.34	-14915	29533	28316	27533	26316	25533	27925	25925	45	8100	500	18970	50	1	9057946	2405	-11.49	14.04	12	1.61	-2310.00	1891.00	61800	20240711	-57.04	18500	20241209	43.51	32650	-18.68	20250120	23650	12.26	20250102	61800	-57.04	20240711	18500	43.51	20241209	1.87	N	107640	500	45 억	121157	N	N	26	N	N
27	20250225	150822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-600	5	-2.21	3790514650	139901	44.68	26900	28150	26300	35200	19000	27100	27094.26	1.34	-14059	29533	28316	27533	26316	25533	27925	25925	45	8100	500	18970	50	1	9057946	2400	-11.47	14.01	12	1.54	-2310.00	1891.00	61800	20240711	-57.12	18500	20241209	43.24	32650	-18.84	20250120	23650	12.05	20250102	61800	-57.12	20240711	18500	43.24	20241209	1.87	N	107640	500	45 억	121157	N	N	26	N	N
28	20250225	140820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	-500	5	-1.85	3420500450	125988	40.24	26900	28150	26300	35200	19000	27100	27149.43	1.34	-8901	29533	28316	27533	26316	25533	27925	25925	45	8100	500	18970	50	1	9057946	2409	-11.52	14.07	12	1.39	-2310.00	1891.00	61800	20240711	-56.96	18500	20241209	43.78	32650	-18.53	20250120	23650	12.47	20250102	61800	-56.96	20240711	18500	43.78	20241209	1.87	N	107640	500	45 억	121157	N	N	26	N	N
29	20250225	130824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	-250	5	-0.92	3015610250	110859	35.40	26900	28150	26300	35200	19000	27100	27202.25	1.34	-5496	29533	28316	27533	26316	25533	27925	25925	45	8100	500	18970	50	1	9057946	2432	-11.62	14.20	12	1.22	-2310.00	1891.00	61800	20240711	-56.55	18500	20241209	45.14	32650	-17.76	20250120	23650	13.53	20250102	61800	-56.55	20240711	18500	45.14	20241209	1.87	N	107640	500	45 억	121157	N	N	26	N	N
30	20250225	120821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	-150	5	-0.55	2680507000	98431	31.43	26900	28150	26300	35200	19000	27100	27232.40	1.34	-1911	29533	28316	27533	26316	25533	27925	25925	45	8100	500	18970	50	1	9057946	2441	-11.67	14.25	12	1.09	-2310.00	1891.00	61800	20240711	-56.39	18500	20241209	45.68	32650	-17.46	20250120	23650	13.95	20250102	61800	-56.39	20240711	18500	45.68	20241209	1.87	N	107640	500	45 억	121157	N	N	26	N	N
31	20250225	110821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	150	2	0.55	2389889400	87671	28.00	26900	28150	26300	35200	19000	27100	27259.82	1.34	724	29533	28316	27533	26316	25533	27925	25925	45	8100	500	18970	50	1	9057946	2468	-11.80	14.41	12	0.97	-2310.00	1891.00	61800	20240711	-55.91	18500	20241209	47.30	32650	-16.54	20250120	23650	15.22	20250102	61800	-55.91	20240711	18500	47.30	20241209	1.87	N	107640	500	45 억	121157	N	N	26	N	N
32	20250225	100819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27550	450	2	1.66	1690281900	62457	19.95	26900	27850	26300	35200	19000	27100	27063.11	1.34	-134	29533	28316	27533	26316	25533	27925	25925	45	8100	500	18970	50	1	9057946	2495	-11.93	14.57	12	0.69	-2310.00	1891.00	61800	20240711	-55.42	18500	20241209	48.92	32650	-15.62	20250120	23650	16.49	20250102	61800	-55.42	20240711	18500	48.92	20241209	1.87	N	107640	500	45 억	121157	N	N	26	N	N
33	20250225	090824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	-500	5	-1.85	253882400	9544	3.05	26900	26900	26300	35200	19000	27100	26599.16	1.34	-2269	29533	28316	27533	26316	25533	27925	25925	45	8100	500	18970	50	1	9057946	2409	-11.52	14.07	12	0.11	-2310.00	1891.00	61800	20240711	-56.96	18500	20241209	43.78	32650	-18.53	20250120	23650	12.47	20250102	61800	-56.96	20240711	18500	43.78	20241209	1.87	N	107640	500	45 억	121157	N	N	26	N	N
34	20250224	160815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	-50	5	-0.18	8579852900	309452	299.91	28500	28750	26750	35250	19050	27150	27726.13	2.05	-71011	28150	27650	27400	26900	26650	27525	26775	45	8100	500	19000	50	1	9057946	2455	-11.73	14.33	12	3.42	-2310.00	1891.00	61800	20240711	-56.15	18500	20241209	46.49	32650	-17.00	20250120	23650	14.59	20250102	61800	-56.15	20240711	18500	46.49	20241209	1.76	N	107640	500	45 억	185726	N	N	26	N	N
35	20250224	150814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	-50	5	-0.18	8394990200	302622	293.29	28500	28750	26750	35250	19050	27150	27740.87	2.05	-70693	28150	27650	27400	26900	26650	27525	26775	45	8100	500	19000	50	1	9057946	2455	-11.73	14.33	12	3.34	-2310.00	1891.00	61800	20240711	-56.15	18500	20241209	46.49	32650	-17.00	20250120	23650	14.59	20250102	61800	-56.15	20240711	18500	46.49	20241209	1.76	N	107640	500	45 억	185726	N	N	4	N	N
36	20250224	140813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	0	3	0.00	7709819850	277317	268.76	28500	28750	26750	35250	19050	27150	27801.50	2.05	-67235	28150	27650	27400	26900	26650	27525	26775	45	8100	500	19000	50	1	9057946	2459	-11.75	14.36	12	3.06	-2310.00	1891.00	61800	20240711	-56.07	18500	20241209	46.76	32650	-16.85	20250120	23650	14.80	20250102	61800	-56.07	20240711	18500	46.76	20241209	1.76	N	107640	500	45 억	185726	N	N	4	N	N
37	20250224	130814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27450	300	2	1.10	7042435900	252897	245.10	28500	28750	26750	35250	19050	27150	27847.09	2.05	-65154	28150	27650	27400	26900	26650	27525	26775	45	8100	500	19000	50	1	9057946	2486	-11.88	14.52	12	2.79	-2310.00	1891.00	61800	20240711	-55.58	18500	20241209	48.38	32650	-15.93	20250120	23650	16.07	20250102	61800	-55.58	20240711	18500	48.38	20241209	1.76	N	107640	500	45 억	185726	N	N	4	N	N
38	20250224	120812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27400	250	2	0.92	6133838850	219922	213.14	28500	28750	26750	35250	19050	27150	27891.02	2.05	-60730	28150	27650	27400	26900	26650	27525	26775	45	8100	500	19000	50	1	9057946	2482	-11.86	14.49	12	2.43	-2310.00	1891.00	61800	20240711	-55.66	18500	20241209	48.11	32650	-16.08	20250120	23650	15.86	20250102	61800	-55.66	20240711	18500	48.11	20241209	1.76	N	107640	500	45 억	185726	N	N	4	N	N
39	20250224	110810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	-350	5	-1.29	5422988200	193757	187.78	28500	28750	26800	35250	19050	27150	27988.66	2.05	-57325	28150	27650	27400	26900	26650	27525	26775	45	8100	500	19000	50	1	9057946	2428	-11.60	14.17	12	2.14	-2310.00	1891.00	61800	20240711	-56.63	18500	20241209	44.86	32650	-17.92	20250120	23650	13.32	20250102	61800	-56.63	20240711	18500	44.86	20241209	1.76	N	107640	500	45 억	185726	N	N	4	N	N
40	20250224	100810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	550	2	2.03	4169991700	147662	143.11	28500	28750	27500	35250	19050	27150	28240.21	2.05	-39838	28150	27650	27400	26900	26650	27525	26775	45	8100	500	19000	50	1	9057946	2509	-11.99	14.65	12	1.63	-2310.00	1891.00	61800	20240711	-55.18	18500	20241209	49.73	32650	-15.16	20250120	23650	17.12	20250102	61800	-55.18	20240711	18500	49.73	20241209	1.76	N	107640	500	45 억	185726	N	N	4	N	N
41	20250224	090816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	1200	2	4.42	2065976350	72642	70.40	28500	28750	28100	35250	19050	27150	28440.75	2.05	-22165	28150	27650	27400	26900	26650	27525	26775	45	8100	500	19000	50	1	9057946	2568	-12.27	14.99	12	0.80	-2310.00	1891.00	61800	20240711	-54.13	18500	20241209	53.24	32650	-13.17	20250120	23650	19.87	20250102	61800	-54.13	20240711	18500	53.24	20241209	1.76	N	107640	500	45 억	185726	N	N	4	N	N
42	20250221	160808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	-1000	5	-3.55	2220073700	80917	49.72	27900	27900	27150	36550	19750	28150	27436.88	2.15	-9544	30250	29200	28450	27400	26650	28825	27025	45	8400	500	19700	50	1	9057946	2459	-11.75	14.36	12	0.89	-2310.00	1891.00	61800	20240711	-56.07	18500	20241209	46.76	32650	-16.85	20250120	23650	14.80	20250102	61800	-56.07	20240711	18500	46.76	20241209	1.79	N	107640	500	45 억	194821	N	N	4	N	N
43	20250221	150812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27350	-800	5	-2.84	1997855000	72748	44.70	27900	27900	27200	36550	19750	28150	27462.58	2.15	-7550	30250	29200	28450	27400	26650	28825	27025	45	8400	500	19700	50	1	9057946	2477	-11.84	14.46	12	0.80	-2310.00	1891.00	61800	20240711	-55.74	18500	20241209	47.84	32650	-16.23	20250120	23650	15.64	20250102	61800	-55.74	20240711	18500	47.84	20241209	1.79	N	107640	500	45 억	194821	N	N	345	N	N
44	20250221	140811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	-900	5	-3.20	1782798800	64863	39.86	27900	27900	27200	36550	19750	28150	27485.49	2.15	-5164	30250	29200	28450	27400	26650	28825	27025	45	8400	500	19700	50	1	9057946	2468	-11.80	14.41	12	0.72	-2310.00	1891.00	61800	20240711	-55.91	18500	20241209	47.30	32650	-16.54	20250120	23650	15.22	20250102	61800	-55.91	20240711	18500	47.30	20241209	1.79	N	107640	500	45 억	194821	N	N	345	N	N
45	20250221	130809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27300	-850	5	-3.02	1576599200	57302	35.21	27900	27900	27300	36550	19750	28150	27513.74	2.15	-5142	30250	29200	28450	27400	26650	28825	27025	45	8400	500	19700	50	1	9057946	2473	-11.82	14.44	12	0.63	-2310.00	1891.00	61800	20240711	-55.83	18500	20241209	47.57	32650	-16.39	20250120	23650	15.43	20250102	61800	-55.83	20240711	18500	47.57	20241209	1.79	N	107640	500	45 억	194821	N	N	345	N	N
46	20250221	120811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27300	-850	5	-3.02	1353298550	49135	30.19	27900	27900	27300	36550	19750	28150	27542.32	2.15	-6511	30250	29200	28450	27400	26650	28825	27025	45	8400	500	19700	50	1	9057946	2473	-11.82	14.44	12	0.54	-2310.00	1891.00	61800	20240711	-55.83	18500	20241209	47.57	32650	-16.39	20250120	23650	15.43	20250102	61800	-55.83	20240711	18500	47.57	20241209	1.79	N	107640	500	45 억	194821	N	N	345	N	N
47	20250221	110807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	-450	5	-1.60	1067876100	38740	23.80	27900	27900	27300	36550	19750	28150	27565.04	2.15	-3785	30250	29200	28450	27400	26650	28825	27025	45	8400	500	19700	50	1	9057946	2509	-11.99	14.65	12	0.43	-2310.00	1891.00	61800	20240711	-55.18	18500	20241209	49.73	32650	-15.16	20250120	23650	17.12	20250102	61800	-55.18	20240711	18500	49.73	20241209	1.79	N	107640	500	45 억	194821	N	N	345	N	N
48	20250221	100809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27400	-750	5	-2.66	905377850	32831	20.17	27900	27900	27400	36550	19750	28150	27576.73	2.15	-4017	30250	29200	28450	27400	26650	28825	27025	45	8400	500	19700	50	1	9057946	2482	-11.86	14.49	12	0.36	-2310.00	1891.00	61800	20240711	-55.66	18500	20241209	48.11	32650	-16.08	20250120	23650	15.86	20250102	61800	-55.66	20240711	18500	48.11	20241209	1.79	N	107640	500	45 억	194821	N	N	345	N	N
49	20250221	090811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	-550	5	-1.95	160052200	5774	3.55	27900	27900	27600	36550	19750	28150	27718.64	2.15	-2099	30250	29200	28450	27400	26650	28825	27025	45	8400	500	19700	50	1	9057946	2500	-11.95	14.60	12	0.06	-2310.00	1891.00	61800	20240711	-55.34	18500	20241209	49.19	32650	-15.47	20250120	23650	16.70	20250102	61800	-55.34	20240711	18500	49.19	20241209	1.79	N	107640	500	45 억	194821	N	N	345	N	N
50	20250220	160806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	-700	5	-2.43	4611286000	161405	38.39	29250	29500	27700	37500	20200	28850	28570.20	2.28	-13909	30950	29900	28750	27700	26550	30425	28225	45	8650	500	20190	50	1	9057946	2550	-12.19	14.89	12	1.78	-2310.00	1891.00	61800	20240711	-54.45	18500	20241209	52.16	32650	-13.78	20250120	23650	19.03	20250102	61800	-54.45	20240711	18500	52.16	20241209	1.96	N	107640	500	45 억	206962	N	N	345	N	N
51	20250220	150807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	-1050	5	-3.64	4414970450	154365	36.71	29250	29500	27700	37500	20200	28850	28600.83	2.28	-14234	30950	29900	28750	27700	26550	30425	28225	45	8650	500	20190	50	1	9057946	2518	-12.03	14.70	12	1.70	-2310.00	1891.00	61800	20240711	-55.02	18500	20241209	50.27	32650	-14.85	20250120	23650	17.55	20250102	61800	-55.02	20240711	18500	50.27	20241209	1.96	N	107640	500	45 억	206962	N	N	26	N	N
52	20250220	140807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	-800	5	-2.77	3705263800	128880	30.65	29250	29500	27900	37500	20200	28850	28749.71	2.28	-22864	30950	29900	28750	27700	26550	30425	28225	45	8650	500	20190	50	1	9057946	2541	-12.14	14.83	12	1.42	-2310.00	1891.00	61800	20240711	-54.61	18500	20241209	51.62	32650	-14.09	20250120	23650	18.60	20250102	61800	-54.61	20240711	18500	51.62	20241209	1.96	N	107640	500	45 억	206962	N	N	26	N	N
53	20250220	130805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28700	-150	5	-0.52	2941739250	101785	24.21	29250	29500	28050	37500	20200	28850	28901.51	2.28	-19558	30950	29900	28750	27700	26550	30425	28225	45	8650	500	20190	50	1	9057946	2600	-12.42	15.18	12	1.12	-2310.00	1891.00	61800	20240711	-53.56	18500	20241209	55.14	32650	-12.10	20250120	23650	21.35	20250102	61800	-53.56	20240711	18500	55.14	20241209	1.96	N	107640	500	45 억	206962	N	N	26	N	N
54	20250220	120806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	200	2	0.69	2489487950	86137	20.49	29250	29500	28050	37500	20200	28850	28901.50	2.28	-15846	30950	29900	28750	27700	26550	30425	28225	45	8650	500	20190	50	1	9057946	2631	-12.58	15.36	12	0.95	-2310.00	1891.00	61800	20240711	-52.99	18500	20241209	57.03	32650	-11.03	20250120	23650	22.83	20250102	61800	-52.99	20240711	18500	57.03	20241209	1.96	N	107640	500	45 억	206962	N	N	26	N	N
55	20250220	110806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28700	-150	5	-0.52	2128366900	73725	17.53	29250	29500	28050	37500	20200	28850	28869.00	2.28	-14016	30950	29900	28750	27700	26550	30425	28225	45	8650	500	20190	50	1	9057946	2600	-12.42	15.18	12	0.81	-2310.00	1891.00	61800	20240711	-53.56	18500	20241209	55.14	32650	-12.10	20250120	23650	21.35	20250102	61800	-53.56	20240711	18500	55.14	20241209	1.96	N	107640	500	45 억	206962	N	N	26	N	N
56	20250220	100806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	-400	5	-1.39	1753814250	60688	14.43	29250	29500	28050	37500	20200	28850	28898.88	2.28	-10866	30950	29900	28750	27700	26550	30425	28225	45	8650	500	20190	50	1	9057946	2577	-12.32	15.04	12	0.67	-2310.00	1891.00	61800	20240711	-53.96	18500	20241209	53.78	32650	-12.86	20250120	23650	20.30	20250102	61800	-53.96	20240711	18500	53.78	20241209	1.96	N	107640	500	45 억	206962	N	N	26	N	N
57	20250220	090810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	250	2	0.87	566177700	19398	4.61	29250	29500	28900	37500	20200	28850	29187.69	2.28	-7672	30950	29900	28750	27700	26550	30425	28225	45	8650	500	20190	50	1	9057946	2636	-12.60	15.39	12	0.21	-2310.00	1891.00	61800	20240711	-52.91	18500	20241209	57.30	32650	-10.87	20250120	23650	23.04	20250102	61800	-52.91	20240711	18500	57.30	20241209	1.96	N	107640	500	45 억	206962	N	N	26	N	N
58	20250219	160803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	1400	2	5.10	12077969250	416206	148.71	28300	29800	27600	35650	19250	27450	29021.67	1.97	26191	29516	28482	26916	25882	24316	29000	26400	45	8200	500	19210	50	1	9057946	2613	-12.49	15.26	12	4.59	-2310.00	1891.00	61800	20240711	-53.32	18500	20241209	55.95	32650	-11.64	20250120	23650	21.99	20250102	61800	-53.32	20240711	18500	55.95	20241209	2.00	N	107640	500	45 억	178592	N	N	26	N	N
59	20250219	150805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	1550	2	5.65	11844444350	408130	145.83	28300	29800	27600	35650	19250	27450	29023.66	1.97	26283	29516	28482	26916	25882	24316	29000	26400	45	8200	500	19210	50	1	9057946	2627	-12.55	15.34	12	4.51	-2310.00	1891.00	61800	20240711	-53.07	18500	20241209	56.76	32650	-11.18	20250120	23650	22.62	20250102	61800	-53.07	20240711	18500	56.76	20241209	2.00	N	107640	500	45 억	178592	N	N	7	N	N
60	20250219	140802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29200	1750	2	6.38	10623128650	366046	130.79	28300	29800	27600	35650	19250	27450	29023.98	1.97	31257	29516	28482	26916	25882	24316	29000	26400	45	8200	500	19210	50	1	9057946	2645	-12.64	15.44	12	4.04	-2310.00	1891.00	61800	20240711	-52.75	18500	20241209	57.84	32650	-10.57	20250120	23650	23.47	20250102	61800	-52.75	20240711	18500	57.84	20241209	2.00	N	107640	500	45 억	178592	N	N	7	N	N
61	20250219	130803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29200	1750	2	6.38	9606360650	331197	118.34	28300	29800	27600	35650	19250	27450	29007.91	1.97	35105	29516	28482	26916	25882	24316	29000	26400	45	8200	500	19210	50	1	9057946	2645	-12.64	15.44	12	3.66	-2310.00	1891.00	61800	20240711	-52.75	18500	20241209	57.84	32650	-10.57	20250120	23650	23.47	20250102	61800	-52.75	20240711	18500	57.84	20241209	2.00	N	107640	500	45 억	178592	N	N	7	N	N
62	20250219	120801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29450	2000	2	7.29	8819499650	304395	108.76	28300	29800	27600	35650	19250	27450	28977.00	1.97	38968	29516	28482	26916	25882	24316	29000	26400	45	8200	500	19210	50	1	9057946	2668	-12.75	15.57	12	3.36	-2310.00	1891.00	61800	20240711	-52.35	18500	20241209	59.19	32650	-9.80	20250120	23650	24.52	20250102	61800	-52.35	20240711	18500	59.19	20241209	2.00	N	107640	500	45 억	178592	N	N	7	N	N
63	20250219	110803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29600	2150	2	7.83	8000223200	276546	98.81	28300	29800	27600	35650	19250	27450	28932.43	1.97	37747	29516	28482	26916	25882	24316	29000	26400	45	8200	500	19210	50	1	9057946	2681	-12.81	15.65	12	3.05	-2310.00	1891.00	61800	20240711	-52.10	18500	20241209	60.00	32650	-9.34	20250120	23650	25.16	20250102	61800	-52.10	20240711	18500	60.00	20241209	2.00	N	107640	500	45 억	178592	N	N	7	N	N
64	20250219	100803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29400	1950	2	7.10	5470917950	190573	68.09	28300	29500	27600	35650	19250	27450	28711.86	1.97	23729	29516	28482	26916	25882	24316	29000	26400	45	8200	500	19210	50	1	9057946	2663	-12.73	15.55	12	2.10	-2310.00	1891.00	61800	20240711	-52.43	18500	20241209	58.92	32650	-9.95	20250120	23650	24.31	20250102	61800	-52.43	20240711	18500	58.92	20241209	2.00	N	107640	500	45 억	178592	N	N	7	N	N
65	20250219	090804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	1000	2	3.64	1165648000	41281	14.75	28300	28700	27600	35650	19250	27450	28248.99	1.97	-2210	29516	28482	26916	25882	24316	29000	26400	45	8200	500	19210	50	1	9057946	2577	-12.32	15.04	12	0.46	-2310.00	1891.00	61800	20240711	-53.96	18500	20241209	53.78	32650	-12.86	20250120	23650	20.30	20250102	61800	-53.96	20240711	18500	53.78	20241209	2.00	N	107640	500	45 억	178592	N	N	7	N	N
66	20250218	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27450	1300	2	4.97	7506656800	279353	200.70	26200	27950	25350	33950	18350	26150	26871.44	1.16	23365	28416	27282	26666	25532	24916	26975	25225	45	7800	500	18300	50	1	9057946	2486	-11.88	14.52	12	3.08	-2310.00	1891.00	61800	20240711	-55.58	18500	20241209	48.38	32650	-15.93	20250120	23650	16.07	20250102	61800	-55.58	20240711	18500	48.38	20241209	1.93	N	107640	500	45 억	104933	N	N	7	N	N
67	20250218	150802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	1050	2	4.02	7223491900	269023	193.28	26200	27950	25350	33950	18350	26150	26850.83	1.16	23175	28416	27282	26666	25532	24916	26975	25225	45	7800	500	18300	50	1	9057946	2464	-11.77	14.38	12	2.97	-2310.00	1891.00	61800	20240711	-55.99	18500	20241209	47.03	32650	-16.69	20250120	23650	15.01	20250102	61800	-55.99	20240711	18500	47.03	20241209	1.93	N	107640	500	45 억	104933	N	N	0	N	N
68	20250218	140803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	1350	2	5.16	5797465850	216620	155.63	26200	27950	25350	33950	18350	26150	26763.30	1.16	41889	28416	27282	26666	25532	24916	26975	25225	45	7800	500	18300	50	1	9057946	2491	-11.90	14.54	12	2.39	-2310.00	1891.00	61800	20240711	-55.50	18500	20241209	48.65	32650	-15.77	20250120	23650	16.28	20250102	61800	-55.50	20240711	18500	48.65	20241209	1.93	N	107640	500	45 억	104933	N	N	0	N	N
69	20250218	130800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	650	2	2.49	3497465550	132601	95.27	26200	27300	25350	33950	18350	26150	26375.86	1.16	20231	28416	27282	26666	25532	24916	26975	25225	45	7800	500	18300	50	1	9057946	2428	-11.60	14.17	12	1.46	-2310.00	1891.00	61800	20240711	-56.63	18500	20241209	44.86	32650	-17.92	20250120	23650	13.32	20250102	61800	-56.63	20240711	18500	44.86	20241209	1.93	N	107640	500	45 억	104933	N	N	0	N	N
70	20250218	120801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	550	2	2.10	2000832800	76911	55.26	26200	26700	25350	33950	18350	26150	26014.91	1.16	20551	28416	27282	26666	25532	24916	26975	25225	45	7800	500	18300	50	1	9057946	2418	-11.56	14.12	12	0.85	-2310.00	1891.00	61800	20240711	-56.80	18500	20241209	44.32	32650	-18.22	20250120	23650	12.90	20250102	61800	-56.80	20240711	18500	44.32	20241209	1.93	N	107640	500	45 억	104933	N	N	0	N	N
71	20250218	110800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26050	-100	5	-0.38	1446953450	55986	40.22	26200	26400	25350	33950	18350	26150	25844.92	1.16	7484	28416	27282	26666	25532	24916	26975	25225	45	7800	500	18300	50	1	9057946	2360	-11.28	13.78	12	0.62	-2310.00	1891.00	61800	20240711	-57.85	18500	20241209	40.81	32650	-20.21	20250120	23650	10.15	20250102	61800	-57.85	20240711	18500	40.81	20241209	1.93	N	107640	500	45 억	104933	N	N	0	N	N
72	20250218	100800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	-150	5	-0.57	1195796250	46370	33.31	26200	26400	25350	33950	18350	26150	25788.14	1.16	7396	28416	27282	26666	25532	24916	26975	25225	45	7800	500	18300	50	1	9057946	2355	-11.26	13.75	12	0.51	-2310.00	1891.00	61800	20240711	-57.93	18500	20241209	40.54	32650	-20.37	20250120	23650	9.94	20250102	61800	-57.93	20240711	18500	40.54	20241209	1.93	N	107640	500	45 억	104933	N	N	0	N	N
73	20250218	090803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	-350	5	-1.34	204129000	7843	5.63	26200	26400	25750	33950	18350	26150	26026.90	1.16	-1343	28416	27282	26666	25532	24916	26975	25225	45	7800	500	18300	50	1	9057946	2337	-11.17	13.64	12	0.09	-2310.00	1891.00	61800	20240711	-58.25	18500	20241209	39.46	32650	-20.98	20250120	23650	9.09	20250102	61800	-58.25	20240711	18500	39.46	20241209	1.93	N	107640	500	45 억	104933	N	N	0	N	N
74	20250217	160800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	-850	5	-3.15	3657828050	137495	80.57	27000	27800	26050	35100	18900	27000	26603.75	1.35	-16291	29066	28032	27266	26232	25466	27650	25850	45	8100	500	18900	50	1	9057946	2369	-11.32	13.83	12	1.52	-2310.00	1891.00	61800	20240711	-57.69	18500	20241209	41.35	32650	-19.91	20250120	23650	10.57	20250102	61800	-57.69	20240711	18500	41.35	20241209	1.77	N	107640	500	45 억	122657	N	N	4	N	N
75	20250217	150759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	-800	5	-2.96	3474567800	130491	76.46	27000	27800	26050	35100	18900	27000	26626.73	1.35	-13977	29066	28032	27266	26232	25466	27650	25850	45	8100	500	18900	50	1	9057946	2373	-11.34	13.86	12	1.44	-2310.00	1891.00	61800	20240711	-57.61	18500	20241209	41.62	32650	-19.75	20250120	23650	10.78	20250102	61800	-57.61	20240711	18500	41.62	20241209	1.77	N	107640	500	45 억	122657	N	N	4	N	N
76	20250217	140758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	-850	5	-3.15	3043636750	114028	66.82	27000	27800	26050	35100	18900	27000	26691.88	1.35	-7811	29066	28032	27266	26232	25466	27650	25850	45	8100	500	18900	50	1	9057946	2369	-11.32	13.83	12	1.26	-2310.00	1891.00	61800	20240711	-57.69	18500	20241209	41.35	32650	-19.91	20250120	23650	10.57	20250102	61800	-57.69	20240711	18500	41.35	20241209	1.77	N	107640	500	45 억	122657	N	N	4	N	N
77	20250217	130800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26250	-750	5	-2.78	2759061750	103173	60.45	27000	27800	26050	35100	18900	27000	26741.97	1.35	-3666	29066	28032	27266	26232	25466	27650	25850	45	8100	500	18900	50	1	9057946	2378	-11.36	13.88	12	1.14	-2310.00	1891.00	61800	20240711	-57.52	18500	20241209	41.89	32650	-19.60	20250120	23650	10.99	20250102	61800	-57.52	20240711	18500	41.89	20241209	1.77	N	107640	500	45 억	122657	N	N	4	N	N
78	20250217	120801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	-550	5	-2.04	2203253100	82037	48.07	27000	27800	26250	35100	18900	27000	26856.73	1.35	1821	29066	28032	27266	26232	25466	27650	25850	45	8100	500	18900	50	1	9057946	2396	-11.45	13.99	12	0.91	-2310.00	1891.00	61800	20240711	-57.20	18500	20241209	42.97	32650	-18.99	20250120	23650	11.84	20250102	61800	-57.20	20240711	18500	42.97	20241209	1.77	N	107640	500	45 억	122657	N	N	4	N	N
79	20250217	110800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	-350	5	-1.30	1590659300	58854	34.49	27000	27800	26500	35100	18900	27000	27027.23	1.35	403	29066	28032	27266	26232	25466	27650	25850	45	8100	500	18900	50	1	9057946	2414	-11.54	14.09	12	0.65	-2310.00	1891.00	61800	20240711	-56.88	18500	20241209	44.05	32650	-18.38	20250120	23650	12.68	20250102	61800	-56.88	20240711	18500	44.05	20241209	1.77	N	107640	500	45 억	122657	N	N	4	N	N
80	20250217	100757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	-200	5	-0.74	1141415200	42081	24.66	27000	27800	26800	35100	18900	27000	27124.39	1.35	5978	29066	28032	27266	26232	25466	27650	25850	45	8100	500	18900	50	1	9057946	2428	-11.60	14.17	12	0.46	-2310.00	1891.00	61800	20240711	-56.63	18500	20241209	44.86	32650	-17.92	20250120	23650	13.32	20250102	61800	-56.63	20240711	18500	44.86	20241209	1.77	N	107640	500	45 억	122657	N	N	4	N	N
81	20250217	090759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	50	2	0.19	198330950	7244	4.24	27000	27800	27000	35100	18900	27000	27381.28	1.35	730	29066	28032	27266	26232	25466	27650	25850	45	8100	500	18900	50	1	9057946	2450	-11.71	14.30	12	0.08	-2310.00	1891.00	61800	20240711	-56.23	18500	20241209	46.22	32650	-17.15	20250120	23650	14.38	20250102	61800	-56.23	20240711	18500	46.22	20241209	1.77	N	107640	500	45 억	122657	N	N	4	N	N
82	20250214	160755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	-200	5	-0.74	4655786650	170093	78.25	27200	28300	26500	35350	19050	27200	27372.17	1.38	13382	29900	28550	27750	26400	25600	28150	26000	45	8150	500	19040	50	1	9057946	2446	-11.69	14.28	12	1.88	-2310.00	1891.00	61800	20240711	-56.31	18500	20241209	45.95	32650	-17.30	20250120	23650	14.16	20250102	61800	-56.31	20240711	18500	45.95	20241209	1.72	N	107640	500	45 억	125214	N	N	4	N	N
83	20250214	150753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	-550	5	-2.02	4284211500	156191	71.86	27200	28300	26500	35350	19050	27200	27429.31	1.38	17620	29900	28550	27750	26400	25600	28150	26000	45	8150	500	19040	50	1	9057946	2414	-11.54	14.09	12	1.72	-2310.00	1891.00	61800	20240711	-56.88	18500	20241209	44.05	32650	-18.38	20250120	23650	12.68	20250102	61800	-56.88	20240711	18500	44.05	20241209	1.72	N	107640	500	45 억	125214	N	N	736	N	N
84	20250214	140754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	0	3	0.00	3404382600	123365	56.76	27200	28300	26950	35350	19050	27200	27596.02	1.38	23868	29900	28550	27750	26400	25600	28150	26000	45	8150	500	19040	50	1	9057946	2464	-11.77	14.38	12	1.36	-2310.00	1891.00	61800	20240711	-55.99	18500	20241209	47.03	32650	-16.69	20250120	23650	15.01	20250102	61800	-55.99	20240711	18500	47.03	20241209	1.72	N	107640	500	45 억	125214	N	N	736	N	N
85	20250214	130757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	300	2	1.10	2669833350	96544	44.42	27200	28300	26950	35350	19050	27200	27654.06	1.38	22266	29900	28550	27750	26400	25600	28150	26000	45	8150	500	19040	50	1	9057946	2491	-11.90	14.54	12	1.07	-2310.00	1891.00	61800	20240711	-55.50	18500	20241209	48.65	32650	-15.77	20250120	23650	16.28	20250102	61800	-55.50	20240711	18500	48.65	20241209	1.72	N	107640	500	45 억	125214	N	N	736	N	N
86	20250214	120754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	300	2	1.10	2361682100	85334	39.26	27200	28300	26950	35350	19050	27200	27675.75	1.38	16141	29900	28550	27750	26400	25600	28150	26000	45	8150	500	19040	50	1	9057946	2491	-11.90	14.54	12	0.94	-2310.00	1891.00	61800	20240711	-55.50	18500	20241209	48.65	32650	-15.77	20250120	23650	16.28	20250102	61800	-55.50	20240711	18500	48.65	20241209	1.72	N	107640	500	45 억	125214	N	N	736	N	N
87	20250214	110751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27450	250	2	0.92	2021733550	72973	33.57	27200	28300	26950	35350	19050	27200	27705.23	1.38	10271	29900	28550	27750	26400	25600	28150	26000	45	8150	500	19040	50	1	9057946	2486	-11.88	14.52	12	0.81	-2310.00	1891.00	61800	20240711	-55.58	18500	20241209	48.38	32650	-15.93	20250120	23650	16.07	20250102	61800	-55.58	20240711	18500	48.38	20241209	1.72	N	107640	500	45 억	125214	N	N	736	N	N
88	20250214	100752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27950	750	2	2.76	1408817900	50674	23.31	27200	28300	26950	35350	19050	27200	27801.59	1.38	15549	29900	28550	27750	26400	25600	28150	26000	45	8150	500	19040	50	1	9057946	2532	-12.10	14.78	12	0.56	-2310.00	1891.00	61800	20240711	-54.77	18500	20241209	51.08	32650	-14.40	20250120	23650	18.18	20250102	61800	-54.77	20240711	18500	51.08	20241209	1.72	N	107640	500	45 억	125214	N	N	736	N	N
89	20250214	090756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	-150	5	-0.55	135601000	5005	2.30	27200	27400	26950	35350	19050	27200	27093.11	1.38	-2362	29900	28550	27750	26400	25600	28150	26000	45	8150	500	19040	50	1	9057946	2450	-11.71	14.30	12	0.06	-2310.00	1891.00	61800	20240711	-56.23	18500	20241209	46.22	32650	-17.15	20250120	23650	14.38	20250102	61800	-56.23	20240711	18500	46.22	20241209	1.72	N	107640	500	45 억	125214	N	N	736	N	N
90	20250213	160747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	250	2	0.93	6023447150	216137	58.32	27450	29100	26950	35000	18900	26950	27870.77	1.37	-478	31616	29282	27166	24832	22716	30450	26000	45	8050	500	18860	50	1	9057946	2464	-11.77	14.38	12	2.39	-2310.00	1891.00	61800	20240711	-55.99	18500	20241209	47.03	32650	-16.69	20250120	23650	15.01	20250102	61800	-55.99	20240711	18500	47.03	20241209	1.42	N	107640	500	45 억	124296	N	N	736	N	N
91	20250213	150748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	200	2	0.74	5898984950	211558	57.08	27450	29100	26950	35000	18900	26950	27883.88	1.37	190	31616	29282	27166	24832	22716	30450	26000	45	8050	500	18860	50	1	9057946	2459	-11.75	14.36	12	2.34	-2310.00	1891.00	61800	20240711	-56.07	18500	20241209	46.76	32650	-16.85	20250120	23650	14.80	20250102	61800	-56.07	20240711	18500	46.76	20241209	1.42	N	107640	500	45 억	124296	N	N	127	N	N
92	20250213	140747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27450	500	2	1.86	5626041600	201554	54.38	27450	29100	26950	35000	18900	26950	27913.69	1.37	417	31616	29282	27166	24832	22716	30450	26000	45	8050	500	18860	50	1	9057946	2486	-11.88	14.52	12	2.23	-2310.00	1891.00	61800	20240711	-55.58	18500	20241209	48.38	32650	-15.93	20250120	23650	16.07	20250102	61800	-55.58	20240711	18500	48.38	20241209	1.42	N	107640	500	45 억	124296	N	N	127	N	N
93	20250213	130747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	150	2	0.56	5186981650	185531	50.06	27450	29100	26950	35000	18900	26950	27957.91	1.37	802	31616	29282	27166	24832	22716	30450	26000	45	8050	500	18860	50	1	9057946	2455	-11.73	14.33	12	2.05	-2310.00	1891.00	61800	20240711	-56.15	18500	20241209	46.49	32650	-17.00	20250120	23650	14.59	20250102	61800	-56.15	20240711	18500	46.49	20241209	1.42	N	107640	500	45 억	124296	N	N	127	N	N
94	20250213	120747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	200	2	0.74	4625060850	164868	44.48	27450	29100	27050	35000	18900	26950	28053.63	1.37	-852	31616	29282	27166	24832	22716	30450	26000	45	8050	500	18860	50	1	9057946	2459	-11.75	14.36	12	1.82	-2310.00	1891.00	61800	20240711	-56.07	18500	20241209	46.76	32650	-16.85	20250120	23650	14.80	20250102	61800	-56.07	20240711	18500	46.76	20241209	1.42	N	107640	500	45 억	124296	N	N	127	N	N
95	20250213	110745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27350	400	2	1.48	4356972750	155009	41.82	27450	29100	27150	35000	18900	26950	28108.44	1.37	2391	31616	29282	27166	24832	22716	30450	26000	45	8050	500	18860	50	1	9057946	2477	-11.84	14.46	12	1.71	-2310.00	1891.00	61800	20240711	-55.74	18500	20241209	47.84	32650	-16.23	20250120	23650	15.64	20250102	61800	-55.74	20240711	18500	47.84	20241209	1.42	N	107640	500	45 억	124296	N	N	127	N	N
96	20250213	100747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27550	600	2	2.23	3810048900	135009	36.43	27450	29100	27350	35000	18900	26950	28221.43	1.37	7643	31616	29282	27166	24832	22716	30450	26000	45	8050	500	18860	50	1	9057946	2495	-11.93	14.57	12	1.49	-2310.00	1891.00	61800	20240711	-55.42	18500	20241209	48.92	32650	-15.62	20250120	23650	16.49	20250102	61800	-55.42	20240711	18500	48.92	20241209	1.42	N	107640	500	45 억	124296	N	N	127	N	N
97	20250213	090744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	1650	2	6.12	1308597950	46538	12.56	27450	28700	27350	35000	18900	26950	28120.85	1.37	13364	31616	29282	27166	24832	22716	30450	26000	45	8050	500	18860	50	1	9057946	2591	-12.38	15.12	12	0.51	-2310.00	1891.00	61800	20240711	-53.72	18500	20241209	54.59	32650	-12.40	20250120	23650	20.93	20250102	61800	-53.72	20240711	18500	54.59	20241209	1.42	N	107640	500	45 억	124296	N	N	127	N	N
98	20250212	160741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	950	2	3.65	10101213050	368355	203.46	26000	29500	25050	33800	18200	26000	27422.86	1.28	13363	27866	26932	26366	25432	24866	26650	25150	45	7800	500	18200	50	1	9057946	2441	-11.67	14.25	12	4.07	-2310.00	1891.00	61800	20240711	-56.39	18500	20241209	45.68	32650	-17.46	20250120	23650	13.95	20250102	61800	-56.39	20240711	18500	45.68	20241209	1.34	N	107640	500	45 억	115537	N	N	127	N	N
99	20250212	150741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	800	2	3.08	9728361300	354453	195.78	26000	29500	25050	33800	18200	26000	27446.13	1.28	13237	27866	26932	26366	25432	24866	26650	25150	45	7800	500	18200	50	1	9057946	2428	-11.60	14.17	12	3.91	-2310.00	1891.00	61800	20240711	-56.63	18500	20241209	44.86	32650	-17.92	20250120	23650	13.32	20250102	61800	-56.63	20240711	18500	44.86	20241209	1.34	N	107640	500	45 억	115537	N	N	1	N	N
100	20250212	140742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27350	1350	2	5.19	7964756200	289490	159.90	26000	29500	25050	33800	18200	26000	27513.07	1.28	5620	27866	26932	26366	25432	24866	26650	25150	45	7800	500	18200	50	1	9057946	2477	-11.84	14.46	12	3.20	-2310.00	1891.00	61800	20240711	-55.74	18500	20241209	47.84	32650	-16.23	20250120	23650	15.64	20250102	61800	-55.74	20240711	18500	47.84	20241209	1.34	N	107640	500	45 억	115537	N	N	1	N	N
101	20250212	130744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	-200	5	-0.77	1575730300	61571	34.01	26000	26050	25050	33800	18200	26000	25592.08	1.28	6452	27866	26932	26366	25432	24866	26650	25150	45	7800	500	18200	50	1	9057946	2337	-11.17	13.64	12	0.68	-2310.00	1891.00	61800	20240711	-58.25	18500	20241209	39.46	32650	-20.98	20250120	23650	9.09	20250102	61800	-58.25	20240711	18500	39.46	20241209	1.34	N	107640	500	45 억	115537	N	N	1	N	N
102	20250212	120740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	-100	5	-0.38	1291233400	50576	27.94	26000	26050	25050	33800	18200	26000	25530.55	1.28	5414	27866	26932	26366	25432	24866	26650	25150	45	7800	500	18200	50	1	9057946	2346	-11.21	13.70	12	0.56	-2310.00	1891.00	61800	20240711	-58.09	18500	20241209	40.00	32650	-20.67	20250120	23650	9.51	20250102	61800	-58.09	20240711	18500	40.00	20241209	1.34	N	107640	500	45 억	115537	N	N	1	N	N
103	20250212	110740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	-200	5	-0.77	1095143700	42998	23.75	26000	26000	25050	33800	18200	26000	25469.63	1.28	6404	27866	26932	26366	25432	24866	26650	25150	45	7800	500	18200	50	1	9057946	2337	-11.17	13.64	12	0.47	-2310.00	1891.00	61800	20240711	-58.25	18500	20241209	39.46	32650	-20.98	20250120	23650	9.09	20250102	61800	-58.25	20240711	18500	39.46	20241209	1.34	N	107640	500	45 억	115537	N	N	1	N	N
104	20250212	100734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25600	-400	5	-1.54	863831450	34003	18.78	26000	26000	25050	33800	18200	26000	25404.55	1.28	5168	27866	26932	26366	25432	24866	26650	25150	45	7800	500	18200	50	1	9057946	2319	-11.08	13.54	12	0.38	-2310.00	1891.00	61800	20240711	-58.58	18500	20241209	38.38	32650	-21.59	20250120	23650	8.25	20250102	61800	-58.58	20240711	18500	38.38	20241209	1.34	N	107640	500	45 억	115537	N	N	1	N	N
105	20250212	090737	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	-950	5	-3.65	156620900	6133	3.39	26000	26000	25050	33800	18200	26000	25537.33	1.28	-1675	27866	26932	26366	25432	24866	26650	25150	45	7800	500	18200	50	1	9057946	2269	-10.84	13.25	12	0.07	-2310.00	1891.00	61800	20240711	-59.47	18500	20241209	35.41	32650	-23.28	20250120	23650	5.92	20250102	61800	-59.47	20240711	18500	35.41	20241209	1.34	N	107640	500	45 억	115537	N	N	1	N	N
106	20250211	160743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	-900	5	-3.35	4750701300	178790	189.11	27300	27300	25800	34950	18850	26900	26572.02	1.40	-11284	27766	27332	26716	26282	25666	27550	26500	45	8050	500	18830	50	1	9048946	2353	-11.26	13.75	12	1.98	-2310.00	1891.00	61800	20240711	-57.93	18500	20241209	40.54	32650	-20.37	20250120	23650	9.94	20250102	61800	-57.93	20240711	18500	40.54	20241209	1.29	N	107640	500	45 억	126821	N	N	1	N	N
107	20250211	150742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26300	-600	5	-2.23	3940484300	147648	156.17	27300	27300	26200	34950	18850	26900	26688.37	1.40	-8410	27766	27332	26716	26282	25666	27550	26500	45	8050	500	18830	50	1	9048946	2380	-11.39	13.91	12	1.63	-2310.00	1891.00	61800	20240711	-57.44	18500	20241209	42.16	32650	-19.45	20250120	23650	11.21	20250102	61800	-57.44	20240711	18500	42.16	20241209	1.29	N	107640	500	45 억	126821	N	N	16	N	N
108	20250211	140743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-500	5	-1.86	3255097700	121604	128.62	27300	27300	26350	34950	18850	26900	26768.02	1.40	-5197	27766	27332	26716	26282	25666	27550	26500	45	8050	500	18830	50	1	9048946	2389	-11.43	13.96	12	1.34	-2310.00	1891.00	61800	20240711	-57.28	18500	20241209	42.70	32650	-19.14	20250120	23650	11.63	20250102	61800	-57.28	20240711	18500	42.70	20241209	1.29	N	107640	500	45 억	126821	N	N	16	N	N
109	20250211	130742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	50	2	0.19	2653383950	98990	104.70	27300	27300	26350	34950	18850	26900	26804.57	1.40	6232	27766	27332	26716	26282	25666	27550	26500	45	8050	500	18830	50	1	9048946	2439	-11.67	14.25	12	1.09	-2310.00	1891.00	61800	20240711	-56.39	18500	20241209	45.68	32650	-17.46	20250120	23650	13.95	20250102	61800	-56.39	20240711	18500	45.68	20241209	1.29	N	107640	500	45 억	126821	N	N	16	N	N
110	20250211	120741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	-150	5	-0.56	2556610500	95391	100.90	27300	27300	26350	34950	18850	26900	26801.38	1.40	6650	27766	27332	26716	26282	25666	27550	26500	45	8050	500	18830	50	1	9048946	2421	-11.58	14.15	12	1.05	-2310.00	1891.00	61800	20240711	-56.72	18500	20241209	44.59	32650	-18.07	20250120	23650	13.11	20250102	61800	-56.72	20240711	18500	44.59	20241209	1.29	N	107640	500	45 억	126821	N	N	16	N	N
111	20250211	110742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	250	2	0.93	2167862600	81013	85.69	27300	27300	26350	34950	18850	26900	26759.44	1.40	11979	27766	27332	26716	26282	25666	27550	26500	45	8050	500	18830	50	1	9048946	2457	-11.75	14.36	12	0.90	-2310.00	1891.00	61800	20240711	-56.07	18500	20241209	46.76	32650	-16.85	20250120	23650	14.80	20250102	61800	-56.07	20240711	18500	46.76	20241209	1.29	N	107640	500	45 억	126821	N	N	16	N	N
112	20250211	100743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	0	3	0.00	1270148900	47776	50.53	27300	27300	26350	34950	18850	26900	26585.50	1.40	13298	27766	27332	26716	26282	25666	27550	26500	45	8050	500	18830	50	1	9048946	2434	-11.65	14.23	12	0.53	-2310.00	1891.00	61800	20240711	-56.47	18500	20241209	45.41	32650	-17.61	20250120	23650	13.74	20250102	61800	-56.47	20240711	18500	45.41	20241209	1.29	N	107640	500	45 억	126821	N	N	16	N	N
113	20250211	090746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-500	5	-1.86	156643400	5873	6.21	27300	27300	26350	34950	18850	26900	26671.79	1.40	-1949	27766	27332	26716	26282	25666	27550	26500	45	8050	500	18830	50	1	9048946	2389	-11.43	13.96	12	0.06	-2310.00	1891.00	61800	20240711	-57.28	18500	20241209	42.70	32650	-19.14	20250120	23650	11.63	20250102	61800	-57.28	20240711	18500	42.70	20241209	1.29	N	107640	500	45 억	126821	N	N	16	N	N
114	20250210	160738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	0	3	0.00	2492516250	93573	74.57	26500	27150	26100	34950	18850	26900	26636.99	1.11	25969	29566	28232	27516	26182	25466	27875	25825	45	8050	500	18830	50	1	9048946	2434	-11.65	14.23	12	1.03	-2310.00	1891.00	61800	20240711	-56.47	18500	20241209	45.41	32650	-17.61	20250120	23650	13.74	20250102	61800	-56.47	20240711	18500	45.41	20241209	1.32	N	107640	500	45 억	100543	N	N	16	N	N
115	20250210	150738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	-100	5	-0.37	2321161500	87178	69.47	26500	27150	26100	34950	18850	26900	26625.42	1.11	26473	29566	28232	27516	26182	25466	27875	25825	45	8050	500	18830	50	1	9048946	2425	-11.60	14.17	12	0.96	-2310.00	1891.00	61800	20240711	-56.63	18500	20241209	44.86	32650	-17.92	20250120	23650	13.32	20250102	61800	-56.63	20240711	18500	44.86	20241209	1.32	N	107640	500	45 억	100543	N	N	285	N	N
116	20250210	140737	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	-150	5	-0.56	1999084950	75166	59.90	26500	27150	26100	34950	18850	26900	26595.44	1.11	22812	29566	28232	27516	26182	25466	27875	25825	45	8050	500	18830	50	1	9048946	2421	-11.58	14.15	12	0.83	-2310.00	1891.00	61800	20240711	-56.72	18500	20241209	44.59	32650	-18.07	20250120	23650	13.11	20250102	61800	-56.72	20240711	18500	44.59	20241209	1.32	N	107640	500	45 억	100543	N	N	285	N	N
117	20250210	130739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	0	3	0.00	1632741650	61558	49.05	26500	27000	26100	34950	18850	26900	26523.39	1.11	22694	29566	28232	27516	26182	25466	27875	25825	45	8050	500	18830	50	1	9048946	2434	-11.65	14.23	12	0.68	-2310.00	1891.00	61800	20240711	-56.47	18500	20241209	45.41	32650	-17.61	20250120	23650	13.74	20250102	61800	-56.47	20240711	18500	45.41	20241209	1.32	N	107640	500	45 억	100543	N	N	285	N	N
118	20250210	120735	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	-50	5	-0.19	1460103250	55099	43.91	26500	27000	26100	34950	18850	26900	26499.34	1.11	22096	29566	28232	27516	26182	25466	27875	25825	45	8050	500	18830	50	1	9048946	2430	-11.62	14.20	12	0.61	-2310.00	1891.00	61800	20240711	-56.55	18500	20241209	45.14	32650	-17.76	20250120	23650	13.53	20250102	61800	-56.55	20240711	18500	45.14	20241209	1.32	N	107640	500	45 억	100543	N	N	285	N	N
119	20250210	110733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	-250	5	-0.93	1328844300	50197	40.00	26500	26850	26100	34950	18850	26900	26472.24	1.11	21463	29566	28232	27516	26182	25466	27875	25825	45	8050	500	18830	50	1	9048946	2412	-11.54	14.09	12	0.55	-2310.00	1891.00	61800	20240711	-56.88	18500	20241209	44.05	32650	-18.38	20250120	23650	12.68	20250102	61800	-56.88	20240711	18500	44.05	20241209	1.32	N	107640	500	45 억	100543	N	N	285	N	N
120	20250210	100733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	-350	5	-1.30	693612150	26206	20.88	26500	26850	26100	34950	18850	26900	26467.02	1.11	10185	29566	28232	27516	26182	25466	27875	25825	45	8050	500	18830	50	1	9048946	2402	-11.49	14.04	12	0.29	-2310.00	1891.00	61800	20240711	-57.04	18500	20241209	43.51	32650	-18.68	20250120	23650	12.26	20250102	61800	-57.04	20240711	18500	43.51	20241209	1.32	N	107640	500	45 억	100543	N	N	285	N	N
121	20250210	090730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26100	-800	5	-2.97	207657300	7875	6.28	26500	26600	26100	34950	18850	26900	26366.47	1.11	-29	29566	28232	27516	26182	25466	27875	25825	45	8050	500	18830	50	1	9048946	2362	-11.30	13.80	12	0.09	-2310.00	1891.00	61800	20240711	-57.77	18500	20241209	41.08	32650	-20.06	20250120	23650	10.36	20250102	61800	-57.77	20240711	18500	41.08	20241209	1.32	N	107640	500	45 억	100543	N	N	285	N	N
122	20250207	160725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	-1500	5	-5.28	3415317700	124662	217.45	28850	28850	26800	36900	19900	28400	27396.79	1.50	-44693	29600	29000	28200	27600	26800	29300	27900	45	8500	500	19880	50	1	9048946	2434	-11.65	14.23	12	1.38	-2310.00	1891.00	61800	20240711	-56.47	18500	20241209	45.41	32650	-17.61	20250120	23650	13.74	20250102	61800	-56.47	20240711	18500	45.41	20241209	1.30	N	107640	500	45 억	135457	N	N	285	N	N
123	20250207	150726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	-1400	5	-4.93	3050440500	111102	193.79	28850	28850	26900	36900	19900	28400	27456.21	1.50	-39923	29600	29000	28200	27600	26800	29300	27900	45	8500	500	19880	50	1	9048946	2443	-11.69	14.28	12	1.23	-2310.00	1891.00	61800	20240711	-56.31	18500	20241209	45.95	32650	-17.30	20250120	23650	14.16	20250102	61800	-56.31	20240711	18500	45.95	20241209	1.30	N	107640	500	45 억	135457	N	N	35	N	N
124	20250207	140726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	-1350	5	-4.75	2445196750	88685	154.69	28850	28850	26950	36900	19900	28400	27571.70	1.50	-29065	29600	29000	28200	27600	26800	29300	27900	45	8500	500	19880	50	1	9048946	2448	-11.71	14.30	12	0.98	-2310.00	1891.00	61800	20240711	-56.23	18500	20241209	46.22	32650	-17.15	20250120	23650	14.38	20250102	61800	-56.23	20240711	18500	46.22	20241209	1.30	N	107640	500	45 억	135457	N	N	35	N	N
125	20250207	130724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	-1300	5	-4.58	1898315350	68466	119.42	28850	28850	26950	36900	19900	28400	27726.39	1.50	-19588	29600	29000	28200	27600	26800	29300	27900	45	8500	500	19880	50	1	9048946	2452	-11.73	14.33	12	0.76	-2310.00	1891.00	61800	20240711	-56.15	18500	20241209	46.49	32650	-17.00	20250120	23650	14.59	20250102	61800	-56.15	20240711	18500	46.49	20241209	1.30	N	107640	500	45 억	135457	N	N	35	N	N
126	20250207	120724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	-350	5	-1.23	795590150	28078	48.98	28850	28850	28050	36900	19900	28400	28335.00	1.50	-11701	29600	29000	28200	27600	26800	29300	27900	45	8500	500	19880	50	1	9048946	2538	-12.14	14.83	12	0.31	-2310.00	1891.00	61800	20240711	-54.61	18500	20241209	51.62	32650	-14.09	20250120	23650	18.60	20250102	61800	-54.61	20240711	18500	51.62	20241209	1.30	N	107640	500	45 억	135457	N	N	35	N	N
127	20250207	110722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-100	5	-0.35	610166800	21496	37.50	28850	28850	28200	36900	19900	28400	28385.13	1.50	-7774	29600	29000	28200	27600	26800	29300	27900	45	8500	500	19880	50	1	9048946	2561	-12.25	14.97	12	0.24	-2310.00	1891.00	61800	20240711	-54.21	18500	20241209	52.97	32650	-13.32	20250120	23650	19.66	20250102	61800	-54.21	20240711	18500	52.97	20241209	1.30	N	107640	500	45 억	135457	N	N	35	N	N
128	20250207	100724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28400	0	3	0.00	437311300	15391	26.85	28850	28850	28200	36900	19900	28400	28413.44	1.50	-5651	29600	29000	28200	27600	26800	29300	27900	45	8500	500	19880	50	1	9048946	2570	-12.29	15.02	12	0.17	-2310.00	1891.00	61800	20240711	-54.05	18500	20241209	53.51	32650	-13.02	20250120	23650	20.08	20250102	61800	-54.05	20240711	18500	53.51	20241209	1.30	N	107640	500	45 억	135457	N	N	35	N	N
129	20250207	090729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	-50	5	-0.18	95617350	3359	5.86	28850	28850	28200	36900	19900	28400	28466.04	1.50	-1642	29600	29000	28200	27600	26800	29300	27900	45	8500	500	19880	50	1	9048946	2565	-12.27	14.99	12	0.04	-2310.00	1891.00	61800	20240711	-54.13	18500	20241209	53.24	32650	-13.17	20250120	23650	19.87	20250102	61800	-54.13	20240711	18500	53.24	20241209	1.30	N	107640	500	45 억	135457	N	N	35	N	N
130	20250206	160707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28400	700	2	2.53	1610855800	57002	109.72	27700	28800	27400	36000	19400	27700	28259.56	1.44	5165	28300	28000	27450	27150	26600	28150	27300	45	8300	500	19390	50	1	9048946	2570	-12.29	15.02	12	0.63	-2310.00	1891.00	61800	20240711	-54.05	18500	20241209	53.51	32650	-13.02	20250120	23650	20.08	20250102	61800	-54.05	20240711	18500	53.51	20241209	1.20	N	107640	500	45 억	130292	N	N	35	N	N
131	20250206	150710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	750	2	2.71	1534732150	54321	104.56	27700	28800	27400	36000	19400	27700	28253.02	1.44	5292	28300	28000	27450	27150	26600	28150	27300	45	8300	500	19390	50	1	9048946	2574	-12.32	15.04	12	0.60	-2310.00	1891.00	61800	20240711	-53.96	18500	20241209	53.78	32650	-12.86	20250120	23650	20.30	20250102	61800	-53.96	20240711	18500	53.78	20241209	1.20	N	107640	500	45 억	130292	N	N	2	N	N
132	20250206	140711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	750	2	2.71	1375474550	48722	93.78	27700	28800	27400	36000	19400	27700	28231.08	1.44	3911	28300	28000	27450	27150	26600	28150	27300	45	8300	500	19390	50	1	9048946	2574	-12.32	15.04	12	0.54	-2310.00	1891.00	61800	20240711	-53.96	18500	20241209	53.78	32650	-12.86	20250120	23650	20.30	20250102	61800	-53.96	20240711	18500	53.78	20241209	1.20	N	107640	500	45 억	130292	N	N	2	N	N
133	20250206	130709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	750	2	2.71	1203744950	42666	82.12	27700	28800	27400	36000	19400	27700	28213.21	1.44	4618	28300	28000	27450	27150	26600	28150	27300	45	8300	500	19390	50	1	9048946	2574	-12.32	15.04	12	0.47	-2310.00	1891.00	61800	20240711	-53.96	18500	20241209	53.78	32650	-12.86	20250120	23650	20.30	20250102	61800	-53.96	20240711	18500	53.78	20241209	1.20	N	107640	500	45 억	130292	N	N	2	N	N
134	20250206	120706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	800	2	2.89	1079013000	38297	73.71	27700	28800	27400	36000	19400	27700	28174.87	1.44	4292	28300	28000	27450	27150	26600	28150	27300	45	8300	500	19390	50	1	9048946	2579	-12.34	15.07	12	0.42	-2310.00	1891.00	61800	20240711	-53.88	18500	20241209	54.05	32650	-12.71	20250120	23650	20.51	20250102	61800	-53.88	20240711	18500	54.05	20241209	1.20	N	107640	500	45 억	130292	N	N	2	N	N
135	20250206	110701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28700	1000	2	3.61	956373500	34003	65.45	27700	28800	27400	36000	19400	27700	28126.15	1.44	6188	28300	28000	27450	27150	26600	28150	27300	45	8300	500	19390	50	1	9048946	2597	-12.42	15.18	12	0.38	-2310.00	1891.00	61800	20240711	-53.56	18500	20241209	55.14	32650	-12.10	20250120	23650	21.35	20250102	61800	-53.56	20240711	18500	55.14	20241209	1.20	N	107640	500	45 억	130292	N	N	2	N	N
136	20250206	100702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	650	2	2.35	506695200	18189	35.01	27700	28350	27400	36000	19400	27700	27857.23	1.44	3149	28300	28000	27450	27150	26600	28150	27300	45	8300	500	19390	50	1	9048946	2565	-12.27	14.99	12	0.20	-2310.00	1891.00	61800	20240711	-54.13	18500	20241209	53.24	32650	-13.17	20250120	23650	19.87	20250102	61800	-54.13	20240711	18500	53.24	20241209	1.20	N	107640	500	45 억	130292	N	N	2	N	N
137	20250206	090711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	-200	5	-0.72	52533150	1900	3.66	27700	28000	27500	36000	19400	27700	27649.03	1.44	-1111	28300	28000	27450	27150	26600	28150	27300	45	8300	500	19390	50	1	9048946	2488	-11.90	14.54	12	0.02	-2310.00	1891.00	61800	20240711	-55.50	18500	20241209	48.65	32650	-15.77	20250120	23650	16.28	20250102	61800	-55.50	20240711	18500	48.65	20241209	1.20	N	107640	500	45 억	130292	N	N	2	N	N
138	20250205	160700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	350	2	1.28	1414561800	51694	71.92	27350	27750	26900	35550	19150	27350	27364.09	1.42	451	28850	28100	27650	26900	26450	27875	26675	45	8200	500	19140	50	1	9048946	2507	-11.99	14.65	12	0.57	-2310.00	1891.00	61800	20240711	-55.18	18500	20241209	49.73	32650	-15.16	20250120	23650	17.12	20250102	61800	-55.18	20240711	18500	49.73	20241209	1.36	N	107640	500	45 억	128843	N	N	2	N	N
139	20250205	150703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27550	200	2	0.73	1337847250	48917	68.06	27350	27750	26900	35550	19150	27350	27349.33	1.42	-44	28850	28100	27650	26900	26450	27875	26675	45	8200	500	19140	50	1	9048946	2493	-11.93	14.57	12	0.54	-2310.00	1891.00	61800	20240711	-55.42	18500	20241209	48.92	32650	-15.62	20250120	23650	16.49	20250102	61800	-55.42	20240711	18500	48.92	20241209	1.36	N	107640	500	45 억	128843	N	N	207	N	N
140	20250205	140701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	300	2	1.10	1106135850	40533	56.39	27350	27750	26900	35550	19150	27350	27289.76	1.42	-2250	28850	28100	27650	26900	26450	27875	26675	45	8200	500	19140	50	1	9048946	2502	-11.97	14.62	12	0.45	-2310.00	1891.00	61800	20240711	-55.26	18500	20241209	49.46	32650	-15.31	20250120	23650	16.91	20250102	61800	-55.26	20240711	18500	49.46	20241209	1.36	N	107640	500	45 억	128843	N	N	207	N	N
141	20250205	130700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	150	2	0.55	826406750	30391	42.28	27350	27600	26900	35550	19150	27350	27192.48	1.42	-4531	28850	28100	27650	26900	26450	27875	26675	45	8200	500	19140	50	1	9048946	2488	-11.90	14.54	12	0.34	-2310.00	1891.00	61800	20240711	-55.50	18500	20241209	48.65	32650	-15.77	20250120	23650	16.28	20250102	61800	-55.50	20240711	18500	48.65	20241209	1.36	N	107640	500	45 억	128843	N	N	207	N	N
142	20250205	120702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	-250	5	-0.91	667495800	24535	34.14	27350	27600	26900	35550	19150	27350	27205.86	1.42	-6695	28850	28100	27650	26900	26450	27875	26675	45	8200	500	19140	50	1	9048946	2452	-11.73	14.33	12	0.27	-2310.00	1891.00	61800	20240711	-56.15	18500	20241209	46.49	32650	-17.00	20250120	23650	14.59	20250102	61800	-56.15	20240711	18500	46.49	20241209	1.36	N	107640	500	45 억	128843	N	N	207	N	N
143	20250205	110701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	-250	5	-0.91	457604700	16763	23.32	27350	27600	27100	35550	19150	27350	27298.50	1.42	-4558	28850	28100	27650	26900	26450	27875	26675	45	8200	500	19140	50	1	9048946	2452	-11.73	14.33	12	0.19	-2310.00	1891.00	61800	20240711	-56.15	18500	20241209	46.49	32650	-17.00	20250120	23650	14.59	20250102	61800	-56.15	20240711	18500	46.49	20241209	1.36	N	107640	500	45 억	128843	N	N	207	N	N
144	20250205	100708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	-100	5	-0.37	259420100	9474	13.18	27350	27600	27150	35550	19150	27350	27382.32	1.42	-1544	28850	28100	27650	26900	26450	27875	26675	45	8200	500	19140	50	1	9048946	2466	-11.80	14.41	12	0.10	-2310.00	1891.00	61800	20240711	-55.91	18500	20241209	47.30	32650	-16.54	20250120	23650	15.22	20250102	61800	-55.91	20240711	18500	47.30	20241209	1.36	N	107640	500	45 억	128843	N	N	207	N	N
145	20250205	090712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27300	-50	5	-0.18	50288400	1840	2.56	27350	27600	27150	35550	19150	27350	27330.65	1.42	-621	28850	28100	27650	26900	26450	27875	26675	45	8200	500	19140	50	1	9048946	2470	-11.82	14.44	12	0.02	-2310.00	1891.00	61800	20240711	-55.83	18500	20241209	47.57	32650	-16.39	20250120	23650	15.43	20250102	61800	-55.83	20240711	18500	47.57	20241209	1.36	N	107640	500	45 억	128843	N	N	207	N	N
146	20250204	160644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27350	-400	5	-1.44	1968768600	71257	73.61	27850	28400	27200	36050	19450	27750	27629.27	1.65	-20829	29216	28482	27566	26832	25916	28025	26375	45	8300	500	19420	50	1	9048946	2475	-11.84	14.46	12	0.79	-2310.00	1891.00	61800	20240711	-55.74	18500	20241209	47.84	32650	-16.23	20250120	23650	15.64	20250102	61800	-55.74	20240711	18500	47.84	20241209	1.34	N	107640	500	45 억	149198	N	N	207	N	N
147	20250204	150656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27350	-400	5	-1.44	1773552950	64102	66.22	27850	28400	27200	36050	19450	27750	27667.66	1.65	-19750	29216	28482	27566	26832	25916	28025	26375	45	8300	500	19420	50	1	9048946	2475	-11.84	14.46	12	0.71	-2310.00	1891.00	61800	20240711	-55.74	18500	20241209	47.84	32650	-16.23	20250120	23650	15.64	20250102	61800	-55.74	20240711	18500	47.84	20241209	1.34	N	107640	500	45 억	149198	N	N	3	N	N
148	20250204	140654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	-150	5	-0.54	1330922450	47959	49.55	27850	28400	27600	36050	19450	27750	27751.26	1.65	-17653	29216	28482	27566	26832	25916	28025	26375	45	8300	500	19420	50	1	9048946	2498	-11.95	14.60	12	0.53	-2310.00	1891.00	61800	20240711	-55.34	18500	20241209	49.19	32650	-15.47	20250120	23650	16.70	20250102	61800	-55.34	20240711	18500	49.19	20241209	1.34	N	107640	500	45 억	149198	N	N	3	N	N
149	20250204	130656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	-50	5	-0.18	947544400	34107	35.24	27850	28400	27600	36050	19450	27750	27781.53	1.65	-10339	29216	28482	27566	26832	25916	28025	26375	45	8300	500	19420	50	1	9048946	2507	-11.99	14.65	12	0.38	-2310.00	1891.00	61800	20240711	-55.18	18500	20241209	49.73	32650	-15.16	20250120	23650	17.12	20250102	61800	-55.18	20240711	18500	49.73	20241209	1.34	N	107640	500	45 억	149198	N	N	3	N	N
150	20250204	120702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	50	2	0.18	848901600	30550	31.56	27850	28400	27600	36050	19450	27750	27787.29	1.65	-9355	29216	28482	27566	26832	25916	28025	26375	45	8300	500	19420	50	1	9048946	2516	-12.03	14.70	12	0.34	-2310.00	1891.00	61800	20240711	-55.02	18500	20241209	50.27	32650	-14.85	20250120	23650	17.55	20250102	61800	-55.02	20240711	18500	50.27	20241209	1.34	N	107640	500	45 억	149198	N	N	3	N	N
151	20250204	110647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	50	2	0.18	674889300	24279	25.08	27850	28400	27600	36050	19450	27750	27797.26	1.65	-7464	29216	28482	27566	26832	25916	28025	26375	45	8300	500	19420	50	1	9048946	2516	-12.03	14.70	12	0.27	-2310.00	1891.00	61800	20240711	-55.02	18500	20241209	50.27	32650	-14.85	20250120	23650	17.55	20250102	61800	-55.02	20240711	18500	50.27	20241209	1.34	N	107640	500	45 억	149198	N	N	3	N	N
152	20250204	100653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27850	100	2	0.36	401503300	14417	14.89	27850	28400	27650	36050	19450	27750	27849.34	1.65	-6127	29216	28482	27566	26832	25916	28025	26375	45	8300	500	19420	50	1	9048946	2520	-12.06	14.73	12	0.16	-2310.00	1891.00	61800	20240711	-54.94	18500	20241209	50.54	32650	-14.70	20250120	23650	17.76	20250102	61800	-54.94	20240711	18500	50.54	20241209	1.34	N	107640	500	45 억	149198	N	N	3	N	N
153	20250204	090653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27850	100	2	0.36	105924750	3783	3.91	27850	28400	27700	36050	19450	27750	28000.66	1.65	-2023	29216	28482	27566	26832	25916	28025	26375	45	8300	500	19420	50	1	9048946	2520	-12.06	14.73	12	0.04	-2310.00	1891.00	61800	20240711	-54.94	18500	20241209	50.54	32650	-14.70	20250120	23650	17.76	20250102	61800	-54.94	20240711	18500	50.54	20241209	1.34	N	107640	500	45 억	149198	N	N	3	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History