KissMeData/126340/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 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	160902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25500	-450	5	-1.73	542808500	21482	106.79	26150	26150	24950	33700	18200	25950	25268.06	1.47	-669	27283	26616	26283	25616	25283	26450	25450	30	7750	500	18160	50	1	6085118	1552	78.22	2.26	12	0.35	326.00	11284.00	58900	20240523	-56.71	22242	20241209	14.65	31700	-19.56	20250120	23700	7.59	20250210	61700	-58.67	20240523	23300	9.44	20241209	1.29	N	126340	500	30 억	89672	N	N	4	N	N
3	20250228	150907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	-800	5	-3.08	529436150	20952	104.15	26150	26150	24950	33700	18200	25950	25269.00	1.47	-785	27283	26616	26283	25616	25283	26450	25450	30	7750	500	18160	50	1	6085118	1530	77.15	2.23	12	0.34	326.00	11284.00	58900	20240523	-57.30	22242	20241209	13.07	31700	-20.66	20250120	23700	6.12	20250210	61700	-59.24	20240523	23300	7.94	20241209	1.29	N	126340	500	30 억	89672	N	N	181	N	N
4	20250228	140908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25250	-700	5	-2.70	467378500	18489	91.91	26150	26150	24950	33700	18200	25950	25278.73	1.47	-1472	27283	26616	26283	25616	25283	26450	25450	30	7750	500	18160	50	1	6085118	1536	77.45	2.24	12	0.30	326.00	11284.00	58900	20240523	-57.13	22242	20241209	13.52	31700	-20.35	20250120	23700	6.54	20250210	61700	-59.08	20240523	23300	8.37	20241209	1.29	N	126340	500	30 억	89672	N	N	181	N	N
5	20250228	130903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25200	-750	5	-2.89	421244650	16664	82.84	26150	26150	24950	33700	18200	25950	25278.72	1.47	-2087	27283	26616	26283	25616	25283	26450	25450	30	7750	500	18160	50	1	6085118	1533	77.30	2.23	12	0.27	326.00	11284.00	58900	20240523	-57.22	22242	20241209	13.30	31700	-20.50	20250120	23700	6.33	20250210	61700	-59.16	20240523	23300	8.15	20241209	1.29	N	126340	500	30 억	89672	N	N	181	N	N
6	20250228	120900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	-800	5	-3.08	321437800	12685	63.06	26150	26150	25050	33700	18200	25950	25339.99	1.47	-2633	27283	26616	26283	25616	25283	26450	25450	30	7750	500	18160	50	1	6085118	1530	77.15	2.23	12	0.21	326.00	11284.00	58900	20240523	-57.30	22242	20241209	13.07	31700	-20.66	20250120	23700	6.12	20250210	61700	-59.24	20240523	23300	7.94	20241209	1.29	N	126340	500	30 억	89672	N	N	181	N	N
7	20250228	110901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	-650	5	-2.50	233592150	9194	45.70	26150	26150	25100	33700	18200	25950	25407.02	1.47	-2564	27283	26616	26283	25616	25283	26450	25450	30	7750	500	18160	50	1	6085118	1540	77.61	2.24	12	0.15	326.00	11284.00	58900	20240523	-57.05	22242	20241209	13.75	31700	-20.19	20250120	23700	6.75	20250210	61700	-59.00	20240523	23300	8.58	20241209	1.29	N	126340	500	30 억	89672	N	N	181	N	N
8	20250228	100859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	-650	5	-2.50	123445300	4834	24.03	26150	26150	25100	33700	18200	25950	25536.88	1.47	-814	27283	26616	26283	25616	25283	26450	25450	30	7750	500	18160	50	1	6085118	1540	77.61	2.24	12	0.08	326.00	11284.00	58900	20240523	-57.05	22242	20241209	13.75	31700	-20.19	20250120	23700	6.75	20250210	61700	-59.00	20240523	23300	8.58	20241209	1.29	N	126340	500	30 억	89672	N	N	181	N	N
9	20250228	090902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25550	-400	5	-1.54	20741600	806	4.01	26150	26150	25100	33700	18200	25950	25734.00	1.47	-351	27283	26616	26283	25616	25283	26450	25450	30	7750	500	18160	50	1	6085118	1555	78.37	2.26	12	0.01	326.00	11284.00	58900	20240523	-56.62	22242	20241209	14.87	31700	-19.40	20250120	23700	7.81	20250210	61700	-58.59	20240523	23300	9.66	20241209	1.29	N	126340	500	30 억	89672	N	N	181	N	N
10	20250227	160854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25950	-550	5	-2.08	531078400	20114	85.80	26550	26950	25950	34450	18550	26500	26404.32	1.48	-2812	27533	27016	26633	26116	25733	26825	25925	30	7950	500	18550	50	1	6085118	1579	79.60	2.30	12	0.33	326.00	11284.00	58900	20240523	-55.94	22242	20241209	16.67	31700	-18.14	20250120	23700	9.49	20250210	61700	-57.94	20240523	23300	11.37	20241209	1.30	N	126340	500	30 억	90274	N	N	181	N	N
11	20250227	150853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	-500	5	-1.89	492138050	18630	79.47	26550	26950	25950	34450	18550	26500	26416.43	1.48	-2552	27533	27016	26633	26116	25733	26825	25925	30	7950	500	18550	50	1	6085118	1582	79.75	2.30	12	0.31	326.00	11284.00	58900	20240523	-55.86	22242	20241209	16.90	31700	-17.98	20250120	23700	9.70	20250210	61700	-57.86	20240523	23300	11.59	20241209	1.30	N	126340	500	30 억	90274	N	N	10	N	N
12	20250227	140857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	-500	5	-1.89	423439600	15989	68.21	26550	26950	26000	34450	18550	26500	26483.18	1.48	-2471	27533	27016	26633	26116	25733	26825	25925	30	7950	500	18550	50	1	6085118	1582	79.75	2.30	12	0.26	326.00	11284.00	58900	20240523	-55.86	22242	20241209	16.90	31700	-17.98	20250120	23700	9.70	20250210	61700	-57.86	20240523	23300	11.59	20241209	1.30	N	126340	500	30 억	90274	N	N	10	N	N
13	20250227	130854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26350	-150	5	-0.57	323093050	12154	51.85	26550	26950	26300	34450	18550	26500	26583.27	1.48	-184	27533	27016	26633	26116	25733	26825	25925	30	7950	500	18550	50	1	6085118	1603	80.83	2.34	12	0.20	326.00	11284.00	58900	20240523	-55.26	22242	20241209	18.47	31700	-16.88	20250120	23700	11.18	20250210	61700	-57.29	20240523	23300	13.09	20241209	1.30	N	126340	500	30 억	90274	N	N	10	N	N
14	20250227	120851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	0	3	0.00	256253300	9620	41.04	26550	26950	26350	34450	18550	26500	26637.56	1.48	1017	27533	27016	26633	26116	25733	26825	25925	30	7950	500	18550	50	1	6085118	1613	81.29	2.35	12	0.16	326.00	11284.00	58900	20240523	-55.01	22242	20241209	19.14	31700	-16.40	20250120	23700	11.81	20250210	61700	-57.05	20240523	23300	13.73	20241209	1.30	N	126340	500	30 억	90274	N	N	10	N	N
15	20250227	110859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-100	5	-0.38	235463300	8835	37.69	26550	26950	26350	34450	18550	26500	26651.19	1.48	1103	27533	27016	26633	26116	25733	26825	25925	30	7950	500	18550	50	1	6085118	1606	80.98	2.34	12	0.15	326.00	11284.00	58900	20240523	-55.18	22242	20241209	18.69	31700	-16.72	20250120	23700	11.39	20250210	61700	-57.21	20240523	23300	13.30	20241209	1.30	N	126340	500	30 억	90274	N	N	10	N	N
16	20250227	100921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	250	2	0.94	177119700	6633	28.30	26550	26950	26400	34450	18550	26500	26702.80	1.48	2330	27533	27016	26633	26116	25733	26825	25925	30	7950	500	18550	50	1	6085118	1628	82.06	2.37	12	0.11	326.00	11284.00	58900	20240523	-54.58	22242	20241209	20.27	31700	-15.62	20250120	23700	12.87	20250210	61700	-56.65	20240523	23300	14.81	20241209	1.30	N	126340	500	30 억	90274	N	N	10	N	N
17	20250227	090927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	200	2	0.75	36335750	1363	5.81	26550	26900	26400	34450	18550	26500	26658.66	1.48	-93	27533	27016	26633	26116	25733	26825	25925	30	7950	500	18550	50	1	6085118	1625	81.90	2.37	12	0.02	326.00	11284.00	58900	20240523	-54.67	22242	20241209	20.04	31700	-15.77	20250120	23700	12.66	20250210	61700	-56.73	20240523	23300	14.59	20241209	1.30	N	126340	500	30 억	90274	N	N	10	N	N
18	20250226	160854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-400	5	-1.49	621067500	23393	339.92	27000	27150	26250	34950	18850	26900	26549.29	1.36	5479	27933	27416	26883	26366	25833	27150	26100	30	8050	500	18830	50	1	6085118	1613	81.29	2.35	12	0.38	326.00	11284.00	58900	20240523	-55.01	22242	20241209	19.14	31700	-16.40	20250120	23700	11.81	20250210	61700	-57.05	20240523	23300	13.73	20241209	1.29	N	126340	500	30 억	83027	N	N	10	N	N
19	20250226	150857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-400	5	-1.49	592751100	22324	324.38	27000	27150	26250	34950	18850	26900	26552.19	1.36	5979	27933	27416	26883	26366	25833	27150	26100	30	8050	500	18830	50	1	6085118	1613	81.29	2.35	12	0.37	326.00	11284.00	58900	20240523	-55.01	22242	20241209	19.14	31700	-16.40	20250120	23700	11.81	20250210	61700	-57.05	20240523	23300	13.73	20241209	1.29	N	126340	500	30 억	83027	N	N	45	N	N
20	20250226	140856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	-300	5	-1.12	541243600	20376	296.08	27000	27150	26250	34950	18850	26900	26562.80	1.36	5935	27933	27416	26883	26366	25833	27150	26100	30	8050	500	18830	50	1	6085118	1619	81.60	2.36	12	0.33	326.00	11284.00	58900	20240523	-54.84	22242	20241209	19.59	31700	-16.09	20250120	23700	12.24	20250210	61700	-56.89	20240523	23300	14.16	20241209	1.29	N	126340	500	30 억	83027	N	N	45	N	N
21	20250226	130854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	-300	5	-1.12	343936200	12906	187.53	27000	27150	26450	34950	18850	26900	26649.33	1.36	4180	27933	27416	26883	26366	25833	27150	26100	30	8050	500	18830	50	1	6085118	1619	81.60	2.36	12	0.21	326.00	11284.00	58900	20240523	-54.84	22242	20241209	19.59	31700	-16.09	20250120	23700	12.24	20250210	61700	-56.89	20240523	23300	14.16	20241209	1.29	N	126340	500	30 억	83027	N	N	45	N	N
22	20250226	120854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	-250	5	-0.93	320284600	12018	174.63	27000	27150	26450	34950	18850	26900	26650.41	1.36	4431	27933	27416	26883	26366	25833	27150	26100	30	8050	500	18830	50	1	6085118	1622	81.75	2.36	12	0.20	326.00	11284.00	58900	20240523	-54.75	22242	20241209	19.82	31700	-15.93	20250120	23700	12.45	20250210	61700	-56.81	20240523	23300	14.38	20241209	1.29	N	126340	500	30 억	83027	N	N	45	N	N
23	20250226	110853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	-200	5	-0.74	193505000	7248	105.32	27000	27150	26450	34950	18850	26900	26697.71	1.36	2427	27933	27416	26883	26366	25833	27150	26100	30	8050	500	18830	50	1	6085118	1625	81.90	2.37	12	0.12	326.00	11284.00	58900	20240523	-54.67	22242	20241209	20.04	31700	-15.77	20250120	23700	12.66	20250210	61700	-56.73	20240523	23300	14.59	20241209	1.29	N	126340	500	30 억	83027	N	N	45	N	N
24	20250226	100851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	-150	5	-0.56	168743750	6326	91.92	27000	27150	26450	34950	18850	26900	26674.64	1.36	2433	27933	27416	26883	26366	25833	27150	26100	30	8050	500	18830	50	1	6085118	1628	82.06	2.37	12	0.10	326.00	11284.00	58900	20240523	-54.58	22242	20241209	20.27	31700	-15.62	20250120	23700	12.87	20250210	61700	-56.65	20240523	23300	14.81	20241209	1.29	N	126340	500	30 억	83027	N	N	45	N	N
25	20250226	090900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	50	2	0.19	1374400	51	0.74	27000	27100	26800	34950	18850	26900	26949.02	1.36	-10	27933	27416	26883	26366	25833	27150	26100	30	8050	500	18830	50	1	6085118	1640	82.67	2.39	12	0.00	326.00	11284.00	58900	20240523	-54.24	22242	20241209	21.17	31700	-14.98	20250120	23700	13.71	20250210	61700	-56.32	20240523	23300	15.67	20241209	1.29	N	126340	500	30 억	83027	N	N	45	N	N
26	20250225	160847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	-300	5	-1.10	184879700	6879	41.60	27400	27400	26350	35350	19050	27200	26875.95	1.40	-2297	28333	27766	26983	26416	25633	28050	26700	30	8150	500	19040	50	1	6085118	1637	82.52	2.38	12	0.11	326.00	11284.00	58900	20240523	-54.33	22242	20241209	20.94	31700	-15.14	20250120	23700	13.50	20250210	61700	-56.40	20240523	23300	15.45	20241209	1.28	N	126340	500	30 억	85324	N	N	45	N	N
27	20250225	150848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	-300	5	-1.10	181338800	6747	40.80	27400	27400	26350	35350	19050	27200	26876.95	1.40	-2314	28333	27766	26983	26416	25633	28050	26700	30	8150	500	19040	50	1	6085118	1637	82.52	2.38	12	0.11	326.00	11284.00	58900	20240523	-54.33	22242	20241209	20.94	31700	-15.14	20250120	23700	13.50	20250210	61700	-56.40	20240523	23300	15.45	20241209	1.28	N	126340	500	30 억	85324	N	N	49	N	N
28	20250225	140846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	-150	5	-0.55	142298250	5292	32.00	27400	27400	26350	35350	19050	27200	26889.31	1.40	-2115	28333	27766	26983	26416	25633	28050	26700	30	8150	500	19040	50	1	6085118	1646	82.98	2.40	12	0.09	326.00	11284.00	58900	20240523	-54.07	22242	20241209	21.62	31700	-14.67	20250120	23700	14.14	20250210	61700	-56.16	20240523	23300	16.09	20241209	1.28	N	126340	500	30 억	85324	N	N	49	N	N
29	20250225	130851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	-200	5	-0.74	119350450	4443	26.87	27400	27400	26350	35350	19050	27200	26862.58	1.40	-1839	28333	27766	26983	26416	25633	28050	26700	30	8150	500	19040	50	1	6085118	1643	82.82	2.39	12	0.07	326.00	11284.00	58900	20240523	-54.16	22242	20241209	21.39	31700	-14.83	20250120	23700	13.92	20250210	61700	-56.24	20240523	23300	15.88	20241209	1.28	N	126340	500	30 억	85324	N	N	49	N	N
30	20250225	120848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	-250	5	-0.92	107620000	4007	24.23	27400	27400	26350	35350	19050	27200	26858.00	1.40	-1788	28333	27766	26983	26416	25633	28050	26700	30	8150	500	19040	50	1	6085118	1640	82.67	2.39	12	0.07	326.00	11284.00	58900	20240523	-54.24	22242	20241209	21.17	31700	-14.98	20250120	23700	13.71	20250210	61700	-56.32	20240523	23300	15.67	20241209	1.28	N	126340	500	30 억	85324	N	N	49	N	N
31	20250225	110847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	-200	5	-0.74	95001300	3539	21.40	27400	27400	26350	35350	19050	27200	26844.11	1.40	-1678	28333	27766	26983	26416	25633	28050	26700	30	8150	500	19040	50	1	6085118	1643	82.82	2.39	12	0.06	326.00	11284.00	58900	20240523	-54.16	22242	20241209	21.39	31700	-14.83	20250120	23700	13.92	20250210	61700	-56.24	20240523	23300	15.88	20241209	1.28	N	126340	500	30 억	85324	N	N	49	N	N
32	20250225	100845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	-450	5	-1.65	87162700	3248	19.64	27400	27400	26350	35350	19050	27200	26835.81	1.40	-1631	28333	27766	26983	26416	25633	28050	26700	30	8150	500	19040	50	1	6085118	1628	82.06	2.37	12	0.05	326.00	11284.00	58900	20240523	-54.58	22242	20241209	20.27	31700	-15.62	20250120	23700	12.87	20250210	61700	-56.65	20240523	23300	14.81	20241209	1.28	N	126340	500	30 억	85324	N	N	49	N	N
33	20250225	090851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	-550	5	-2.02	29946600	1115	6.74	27400	27400	26350	35350	19050	27200	26857.94	1.40	-624	28333	27766	26983	26416	25633	28050	26700	30	8150	500	19040	50	1	6085118	1622	81.75	2.36	12	0.02	326.00	11284.00	58900	20240523	-54.75	22242	20241209	19.82	31700	-15.93	20250120	23700	12.45	20250210	61700	-56.81	20240523	23300	14.38	20241209	1.28	N	126340	500	30 억	85324	N	N	49	N	N
34	20250224	160841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	450	2	1.68	441530700	16529	78.00	26700	27550	26200	34750	18750	26750	26712.25	1.35	2096	28116	27432	26916	26232	25716	27775	26575	30	8000	500	18720	50	1	6085118	1655	83.44	2.41	12	0.27	326.00	11284.00	58900	20240523	-53.82	22242	20241209	22.29	31700	-14.20	20250120	23700	14.77	20250210	61700	-55.92	20240523	23300	16.74	20241209	1.21	N	126340	500	30 억	82015	N	N	49	N	N
35	20250224	150840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	100	2	0.37	423220000	15851	74.80	26700	27550	26200	34750	18750	26750	26699.73	1.35	1626	28116	27432	26916	26232	25716	27775	26575	30	8000	500	18720	50	1	6085118	1634	82.36	2.38	12	0.26	326.00	11284.00	58900	20240523	-54.41	22242	20241209	20.72	31700	-15.30	20250120	23700	13.29	20250210	61700	-56.48	20240523	23300	15.24	20241209	1.21	N	126340	500	30 억	82015	N	N	192	N	N
36	20250224	140838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	0	3	0.00	369240550	13838	65.30	26700	27550	26200	34750	18750	26750	26682.84	1.35	416	28116	27432	26916	26232	25716	27775	26575	30	8000	500	18720	50	1	6085118	1628	82.06	2.37	12	0.23	326.00	11284.00	58900	20240523	-54.58	22242	20241209	20.27	31700	-15.62	20250120	23700	12.87	20250210	61700	-56.65	20240523	23300	14.81	20241209	1.21	N	126340	500	30 억	82015	N	N	192	N	N
37	20250224	130841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	-150	5	-0.56	325849050	12216	57.65	26700	27550	26200	34750	18750	26750	26673.64	1.35	-487	28116	27432	26916	26232	25716	27775	26575	30	8000	500	18720	50	1	6085118	1619	81.60	2.36	12	0.20	326.00	11284.00	58900	20240523	-54.84	22242	20241209	19.59	31700	-16.09	20250120	23700	12.24	20250210	61700	-56.89	20240523	23300	14.16	20241209	1.21	N	126340	500	30 억	82015	N	N	192	N	N
38	20250224	120837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	-200	5	-0.75	286763150	10747	50.72	26700	27550	26200	34750	18750	26750	26682.78	1.35	-949	28116	27432	26916	26232	25716	27775	26575	30	8000	500	18720	50	1	6085118	1616	81.44	2.35	12	0.18	326.00	11284.00	58900	20240523	-54.92	22242	20241209	19.37	31700	-16.25	20250120	23700	12.03	20250210	61700	-56.97	20240523	23300	13.95	20241209	1.21	N	126340	500	30 억	82015	N	N	192	N	N
39	20250224	110835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	-200	5	-0.75	248091250	9291	43.85	26700	27550	26200	34750	18750	26750	26702.06	1.35	-1284	28116	27432	26916	26232	25716	27775	26575	30	8000	500	18720	50	1	6085118	1616	81.44	2.35	12	0.15	326.00	11284.00	58900	20240523	-54.92	22242	20241209	19.37	31700	-16.25	20250120	23700	12.03	20250210	61700	-56.97	20240523	23300	13.95	20241209	1.21	N	126340	500	30 억	82015	N	N	192	N	N
40	20250224	100836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	150	2	0.56	164097600	6148	29.01	26700	27550	26200	34750	18750	26750	26690.73	1.35	-739	28116	27432	26916	26232	25716	27775	26575	30	8000	500	18720	50	1	6085118	1637	82.52	2.38	12	0.10	326.00	11284.00	58900	20240523	-54.33	22242	20241209	20.94	31700	-15.14	20250120	23700	13.50	20250210	61700	-56.40	20240523	23300	15.45	20241209	1.21	N	126340	500	30 억	82015	N	N	192	N	N
41	20250224	090842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-250	5	-0.93	76748200	2917	13.77	26700	26700	26200	34750	18750	26750	26303.00	1.35	182	28116	27432	26916	26232	25716	27775	26575	30	8000	500	18720	50	1	6085118	1613	81.29	2.35	12	0.05	326.00	11284.00	58900	20240523	-55.01	22242	20241209	19.14	31700	-16.40	20250120	23700	11.81	20250210	61700	-57.05	20240523	23300	13.73	20241209	1.21	N	126340	500	30 억	82015	N	N	192	N	N
42	20250221	160834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	-250	5	-0.93	567560300	21140	93.81	26450	27600	26400	35100	18900	27000	26847.70	1.28	1383	28533	27766	27333	26566	26133	27550	26350	30	8100	500	18900	50	1	6085118	1628	82.06	2.37	12	0.35	326.00	11284.00	58900	20240523	-54.58	22242	20241209	20.27	31700	-15.62	20250120	23700	12.87	20250210	61700	-56.65	20240523	23300	14.81	20241209	1.23	N	126340	500	30 억	78172	N	N	192	N	N
43	20250221	150838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	-300	5	-1.11	541238250	20155	89.44	26450	27600	26400	35100	18900	27000	26853.80	1.28	934	28533	27766	27333	26566	26133	27550	26350	30	8100	500	18900	50	1	6085118	1625	81.90	2.37	12	0.33	326.00	11284.00	58900	20240523	-54.67	22242	20241209	20.04	31700	-15.77	20250120	23700	12.66	20250210	61700	-56.73	20240523	23300	14.59	20241209	1.23	N	126340	500	30 억	78172	N	N	248	N	N
44	20250221	140837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-500	5	-1.85	372743250	13850	61.46	26450	27600	26450	35100	18900	27000	26912.87	1.28	1534	28533	27766	27333	26566	26133	27550	26350	30	8100	500	18900	50	1	6085118	1613	81.29	2.35	12	0.23	326.00	11284.00	58900	20240523	-55.01	22242	20241209	19.14	31700	-16.40	20250120	23700	11.81	20250210	61700	-57.05	20240523	23300	13.73	20241209	1.23	N	126340	500	30 억	78172	N	N	248	N	N
45	20250221	130836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	-150	5	-0.56	266544200	9863	43.77	26450	27600	26450	35100	18900	27000	27024.66	1.28	1329	28533	27766	27333	26566	26133	27550	26350	30	8100	500	18900	50	1	6085118	1634	82.36	2.38	12	0.16	326.00	11284.00	58900	20240523	-54.41	22242	20241209	20.72	31700	-15.30	20250120	23700	13.29	20250210	61700	-56.48	20240523	23300	15.24	20241209	1.23	N	126340	500	30 억	78172	N	N	248	N	N
46	20250221	120836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	200	2	0.74	220327800	8152	36.18	26450	27600	26450	35100	18900	27000	27027.45	1.28	1048	28533	27766	27333	26566	26133	27550	26350	30	8100	500	18900	50	1	6085118	1655	83.44	2.41	12	0.13	326.00	11284.00	58900	20240523	-53.82	22242	20241209	22.29	31700	-14.20	20250120	23700	14.77	20250210	61700	-55.92	20240523	23300	16.74	20241209	1.23	N	126340	500	30 억	78172	N	N	248	N	N
47	20250221	110833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	200	2	0.74	165895300	6159	27.33	26450	27400	26450	35100	18900	27000	26935.43	1.28	1439	28533	27766	27333	26566	26133	27550	26350	30	8100	500	18900	50	1	6085118	1655	83.44	2.41	12	0.10	326.00	11284.00	58900	20240523	-53.82	22242	20241209	22.29	31700	-14.20	20250120	23700	14.77	20250210	61700	-55.92	20240523	23300	16.74	20241209	1.23	N	126340	500	30 억	78172	N	N	248	N	N
48	20250221	100834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	50	2	0.19	107834350	4012	17.80	26450	27200	26450	35100	18900	27000	26877.95	1.28	994	28533	27766	27333	26566	26133	27550	26350	30	8100	500	18900	50	1	6085118	1646	82.98	2.40	12	0.07	326.00	11284.00	58900	20240523	-54.07	22242	20241209	21.62	31700	-14.67	20250120	23700	14.14	20250210	61700	-56.16	20240523	23300	16.09	20241209	1.23	N	126340	500	30 억	78172	N	N	248	N	N
49	20250221	090837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	100	2	0.37	54543150	2041	9.06	26450	27100	26450	35100	18900	27000	26723.74	1.28	961	28533	27766	27333	26566	26133	27550	26350	30	8100	500	18900	50	1	6085118	1649	83.13	2.40	12	0.03	326.00	11284.00	58900	20240523	-53.99	22242	20241209	21.84	31700	-14.51	20250120	23700	14.35	20250210	61700	-56.08	20240523	23300	16.31	20241209	1.23	N	126340	500	30 억	78172	N	N	248	N	N
50	20250220	160831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	-800	5	-2.88	606302950	22103	100.94	28100	28100	26900	36100	19500	27800	27432.21	1.25	-3613	29000	28400	27600	27000	26200	28700	27300	30	8300	500	19460	50	1	6085118	1643	82.82	2.39	12	0.36	326.00	11284.00	58900	20240523	-54.16	22242	20241209	21.39	31700	-14.83	20250120	23700	13.92	20250210	61700	-56.24	20240523	23300	15.88	20241209	1.24	N	126340	500	30 억	75865	N	N	233	N	N
51	20250220	150833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	-850	5	-3.06	589007300	21462	98.01	28100	28100	26900	36100	19500	27800	27444.19	1.25	-3648	29000	28400	27600	27000	26200	28700	27300	30	8300	500	19460	50	1	6085118	1640	82.67	2.39	12	0.35	326.00	11284.00	58900	20240523	-54.24	22242	20241209	21.17	31700	-14.98	20250120	23700	13.71	20250210	61700	-56.32	20240523	23300	15.67	20241209	1.24	N	126340	500	30 억	75865	N	N	122	N	N
52	20250220	140833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	-700	5	-2.52	474371900	17216	78.62	28100	28100	27050	36100	19500	27800	27554.13	1.25	-3368	29000	28400	27600	27000	26200	28700	27300	30	8300	500	19460	50	1	6085118	1649	83.13	2.40	12	0.28	326.00	11284.00	58900	20240523	-53.99	22242	20241209	21.84	31700	-14.51	20250120	23700	14.35	20250210	61700	-56.08	20240523	23300	16.31	20241209	1.24	N	126340	500	30 억	75865	N	N	122	N	N
53	20250220	130831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	-550	5	-1.98	402676000	14575	66.56	28100	28100	27200	36100	19500	27800	27627.86	1.25	-2712	29000	28400	27600	27000	26200	28700	27300	30	8300	500	19460	50	1	6085118	1658	83.59	2.41	12	0.24	326.00	11284.00	58900	20240523	-53.74	22242	20241209	22.52	31700	-14.04	20250120	23700	14.98	20250210	61700	-55.83	20240523	23300	16.95	20241209	1.24	N	126340	500	30 억	75865	N	N	122	N	N
54	20250220	120832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27300	-500	5	-1.80	335913750	12127	55.38	28100	28100	27300	36100	19500	27800	27699.66	1.25	-2209	29000	28400	27600	27000	26200	28700	27300	30	8300	500	19460	50	1	6085118	1661	83.74	2.42	12	0.20	326.00	11284.00	58900	20240523	-53.65	22242	20241209	22.74	31700	-13.88	20250120	23700	15.19	20250210	61700	-55.75	20240523	23300	17.17	20241209	1.24	N	126340	500	30 억	75865	N	N	122	N	N
55	20250220	110832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	-50	5	-0.18	236764350	8522	38.92	28100	28100	27550	36100	19500	27800	27782.72	1.25	-1902	29000	28400	27600	27000	26200	28700	27300	30	8300	500	19460	50	1	6085118	1689	85.12	2.46	12	0.14	326.00	11284.00	58900	20240523	-52.89	22242	20241209	24.76	31700	-12.46	20250120	23700	17.09	20250210	61700	-55.02	20240523	23300	19.10	20241209	1.24	N	126340	500	30 억	75865	N	N	122	N	N
56	20250220	100831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	0	3	0.00	179304900	6458	29.49	28100	28100	27550	36100	19500	27800	27764.77	1.25	-922	29000	28400	27600	27000	26200	28700	27300	30	8300	500	19460	50	1	6085118	1692	85.28	2.46	12	0.11	326.00	11284.00	58900	20240523	-52.80	22242	20241209	24.99	31700	-12.30	20250120	23700	17.30	20250210	61700	-54.94	20240523	23300	19.31	20241209	1.24	N	126340	500	30 억	75865	N	N	122	N	N
57	20250220	090835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	-150	5	-0.54	33049400	1187	5.42	28100	28100	27600	36100	19500	27800	27842.80	1.25	-895	29000	28400	27600	27000	26200	28700	27300	30	8300	500	19460	50	1	6085118	1683	84.82	2.45	12	0.02	326.00	11284.00	58900	20240523	-53.06	22242	20241209	24.31	31700	-12.78	20250120	23700	16.67	20250210	61700	-55.19	20240523	23300	18.67	20241209	1.24	N	126340	500	30 억	75865	N	N	122	N	N
58	20250219	160828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	1200	2	4.51	602997350	21824	116.49	27000	28200	26800	34550	18650	26600	27629.93	1.22	1442	27466	27032	26466	26032	25466	27250	26250	30	7950	500	18620	50	1	6085118	1692	85.28	2.46	12	0.36	326.00	11284.00	58900	20240523	-52.80	22242	20241209	24.99	31700	-12.30	20250120	23700	17.30	20250210	61700	-54.94	20240523	23300	19.31	20241209	1.28	N	126340	500	30 억	73992	N	N	122	N	N
59	20250219	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27900	1300	2	4.89	590857250	21388	114.16	27000	28200	26800	34550	18650	26600	27625.64	1.22	1410	27466	27032	26466	26032	25466	27250	26250	30	7950	500	18620	50	1	6085118	1698	85.58	2.47	12	0.35	326.00	11284.00	58900	20240523	-52.63	22242	20241209	25.44	31700	-11.99	20250120	23700	17.72	20250210	61700	-54.78	20240523	23300	19.74	20241209	1.28	N	126340	500	30 억	73992	N	N	180	N	N
60	20250219	140827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28000	1400	2	5.26	546613150	19805	105.71	27000	28200	26800	34550	18650	26600	27599.76	1.22	923	27466	27032	26466	26032	25466	27250	26250	30	7950	500	18620	50	1	6085118	1704	85.89	2.48	12	0.33	326.00	11284.00	58900	20240523	-52.46	22242	20241209	25.89	31700	-11.67	20250120	23700	18.14	20250210	61700	-54.62	20240523	23300	20.17	20241209	1.28	N	126340	500	30 억	73992	N	N	180	N	N
61	20250219	130829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	1150	2	4.32	418794250	15234	81.31	27000	27800	26800	34550	18650	26600	27490.76	1.22	799	27466	27032	26466	26032	25466	27250	26250	30	7950	500	18620	50	1	6085118	1689	85.12	2.46	12	0.25	326.00	11284.00	58900	20240523	-52.89	22242	20241209	24.76	31700	-12.46	20250120	23700	17.09	20250210	61700	-55.02	20240523	23300	19.10	20241209	1.28	N	126340	500	30 억	73992	N	N	180	N	N
62	20250219	120827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	1050	2	3.95	385179450	14020	74.83	27000	27750	26800	34550	18650	26600	27473.57	1.22	948	27466	27032	26466	26032	25466	27250	26250	30	7950	500	18620	50	1	6085118	1683	84.82	2.45	12	0.23	326.00	11284.00	58900	20240523	-53.06	22242	20241209	24.31	31700	-12.78	20250120	23700	16.67	20250210	61700	-55.19	20240523	23300	18.67	20241209	1.28	N	126340	500	30 억	73992	N	N	180	N	N
63	20250219	110828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	1100	2	4.14	344917700	12563	67.06	27000	27750	26800	34550	18650	26600	27455.04	1.22	1365	27466	27032	26466	26032	25466	27250	26250	30	7950	500	18620	50	1	6085118	1686	84.97	2.45	12	0.21	326.00	11284.00	58900	20240523	-52.97	22242	20241209	24.54	31700	-12.62	20250120	23700	16.88	20250210	61700	-55.11	20240523	23300	18.88	20241209	1.28	N	126340	500	30 억	73992	N	N	180	N	N
64	20250219	100828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27400	800	2	3.01	201444900	7368	39.33	27000	27500	26800	34550	18650	26600	27340.51	1.22	1806	27466	27032	26466	26032	25466	27250	26250	30	7950	500	18620	50	1	6085118	1667	84.05	2.43	12	0.12	326.00	11284.00	58900	20240523	-53.48	22242	20241209	23.19	31700	-13.56	20250120	23700	15.61	20250210	61700	-55.59	20240523	23300	17.60	20241209	1.28	N	126340	500	30 억	73992	N	N	180	N	N
65	20250219	090830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	600	2	2.26	26358050	973	5.19	27000	27200	26800	34550	18650	26600	27089.47	1.22	667	27466	27032	26466	26032	25466	27250	26250	30	7950	500	18620	50	1	6085118	1655	83.44	2.41	12	0.02	326.00	11284.00	58900	20240523	-53.82	22242	20241209	22.29	31700	-14.20	20250120	23700	14.77	20250210	61700	-55.92	20240523	23300	16.74	20241209	1.28	N	126340	500	30 억	73992	N	N	180	N	N
66	20250218	160826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	500	2	1.92	494055450	18702	93.57	26350	26900	25900	33900	18300	26100	26417.15	1.19	1804	27266	26682	25866	25282	24466	26975	25575	30	7800	500	18270	50	1	6085118	1619	81.60	2.36	12	0.31	326.00	11284.00	58900	20240523	-54.84	22242	20241209	19.59	31700	-16.09	20250120	23700	12.24	20250210	61700	-56.89	20240523	23300	14.16	20241209	1.32	N	126340	500	30 억	72534	N	N	180	N	N
67	20250218	150827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	550	2	2.11	472997400	17910	89.61	26350	26900	25900	33900	18300	26100	26409.68	1.19	1617	27266	26682	25866	25282	24466	26975	25575	30	7800	500	18270	50	1	6085118	1622	81.75	2.36	12	0.29	326.00	11284.00	58900	20240523	-54.75	22242	20241209	19.82	31700	-15.93	20250120	23700	12.45	20250210	61700	-56.81	20240523	23300	14.38	20241209	1.32	N	126340	500	30 억	72534	N	N	42	N	N
68	20250218	140828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	300	2	1.15	411306550	15588	77.99	26350	26900	25900	33900	18300	26100	26386.10	1.19	302	27266	26682	25866	25282	24466	26975	25575	30	7800	500	18270	50	1	6085118	1606	80.98	2.34	12	0.26	326.00	11284.00	58900	20240523	-55.18	22242	20241209	18.69	31700	-16.72	20250120	23700	11.39	20250210	61700	-57.21	20240523	23300	13.30	20241209	1.32	N	126340	500	30 억	72534	N	N	42	N	N
69	20250218	130825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	450	2	1.72	387138400	14674	73.42	26350	26900	25900	33900	18300	26100	26382.61	1.19	-88	27266	26682	25866	25282	24466	26975	25575	30	7800	500	18270	50	1	6085118	1616	81.44	2.35	12	0.24	326.00	11284.00	58900	20240523	-54.92	22242	20241209	19.37	31700	-16.25	20250120	23700	12.03	20250210	61700	-56.97	20240523	23300	13.95	20241209	1.32	N	126340	500	30 억	72534	N	N	42	N	N
70	20250218	120827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	650	2	2.49	350877450	13308	66.58	26350	26900	25900	33900	18300	26100	26365.90	1.19	-99	27266	26682	25866	25282	24466	26975	25575	30	7800	500	18270	50	1	6085118	1628	82.06	2.37	12	0.22	326.00	11284.00	58900	20240523	-54.58	22242	20241209	20.27	31700	-15.62	20250120	23700	12.87	20250210	61700	-56.65	20240523	23300	14.81	20241209	1.32	N	126340	500	30 억	72534	N	N	42	N	N
71	20250218	110825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	350	2	1.34	243674250	9294	46.50	26350	26550	25900	33900	18300	26100	26218.45	1.19	809	27266	26682	25866	25282	24466	26975	25575	30	7800	500	18270	50	1	6085118	1610	81.13	2.34	12	0.15	326.00	11284.00	58900	20240523	-55.09	22242	20241209	18.92	31700	-16.56	20250120	23700	11.60	20250210	61700	-57.13	20240523	23300	13.52	20241209	1.32	N	126340	500	30 억	72534	N	N	42	N	N
72	20250218	100825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	100	2	0.38	170557350	6519	32.62	26350	26500	25900	33900	18300	26100	26163.12	1.19	1623	27266	26682	25866	25282	24466	26975	25575	30	7800	500	18270	50	1	6085118	1594	80.37	2.32	12	0.11	326.00	11284.00	58900	20240523	-55.52	22242	20241209	17.80	31700	-17.35	20250120	23700	10.55	20250210	61700	-57.54	20240523	23300	12.45	20241209	1.32	N	126340	500	30 억	72534	N	N	42	N	N
73	20250218	090828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25950	-150	5	-0.57	20105750	774	3.87	26350	26350	25900	33900	18300	26100	25976.42	1.19	73	27266	26682	25866	25282	24466	26975	25575	30	7800	500	18270	50	1	6085118	1579	79.60	2.30	12	0.01	326.00	11284.00	58900	20240523	-55.94	22242	20241209	16.67	31700	-18.14	20250120	23700	9.49	20250210	61700	-57.94	20240523	23300	11.37	20241209	1.32	N	126340	500	30 억	72534	N	N	42	N	N
74	20250217	160825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26100	1100	2	4.40	520464000	19947	72.73	25050	26450	25050	32500	17500	25000	26092.34	1.13	4154	26733	25866	25233	24366	23733	26300	24800	30	7500	500	17500	50	1	6085118	1588	80.06	2.31	12	0.33	326.00	11284.00	58900	20240523	-55.69	22242	20241209	17.35	31700	-17.67	20250120	23700	10.13	20250210	61700	-57.70	20240523	23300	12.02	20241209	1.34	N	126340	500	30 억	68525	N	N	42	N	N
75	20250217	150824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26300	1300	2	5.20	497125850	19055	69.48	25050	26450	25050	32500	17500	25000	26089.00	1.13	3984	26733	25866	25233	24366	23733	26300	24800	30	7500	500	17500	50	1	6085118	1600	80.67	2.33	12	0.31	326.00	11284.00	58900	20240523	-55.35	22242	20241209	18.24	31700	-17.03	20250120	23700	10.97	20250210	61700	-57.37	20240523	23300	12.88	20241209	1.34	N	126340	500	30 억	68525	N	N	43	N	N
76	20250217	140823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	1200	2	4.80	437328000	16779	61.18	25050	26450	25050	32500	17500	25000	26064.01	1.13	3882	26733	25866	25233	24366	23733	26300	24800	30	7500	500	17500	50	1	6085118	1594	80.37	2.32	12	0.28	326.00	11284.00	58900	20240523	-55.52	22242	20241209	17.80	31700	-17.35	20250120	23700	10.55	20250210	61700	-57.54	20240523	23300	12.45	20241209	1.34	N	126340	500	30 억	68525	N	N	43	N	N
77	20250217	130825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	1150	2	4.60	328838550	12655	46.14	25050	26350	25050	32500	17500	25000	25984.87	1.13	3250	26733	25866	25233	24366	23733	26300	24800	30	7500	500	17500	50	1	6085118	1591	80.21	2.32	12	0.21	326.00	11284.00	58900	20240523	-55.60	22242	20241209	17.57	31700	-17.51	20250120	23700	10.34	20250210	61700	-57.62	20240523	23300	12.23	20241209	1.34	N	126340	500	30 억	68525	N	N	43	N	N
78	20250217	120826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26050	1050	2	4.20	286739400	11047	40.28	25050	26350	25050	32500	17500	25000	25956.31	1.13	3438	26733	25866	25233	24366	23733	26300	24800	30	7500	500	17500	50	1	6085118	1585	79.91	2.31	12	0.18	326.00	11284.00	58900	20240523	-55.77	22242	20241209	17.12	31700	-17.82	20250120	23700	9.92	20250210	61700	-57.78	20240523	23300	11.80	20241209	1.34	N	126340	500	30 억	68525	N	N	43	N	N
79	20250217	110825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26100	1100	2	4.40	268773750	10357	37.76	25050	26350	25050	32500	17500	25000	25950.93	1.13	3226	26733	25866	25233	24366	23733	26300	24800	30	7500	500	17500	50	1	6085118	1588	80.06	2.31	12	0.17	326.00	11284.00	58900	20240523	-55.69	22242	20241209	17.35	31700	-17.67	20250120	23700	10.13	20250210	61700	-57.70	20240523	23300	12.02	20241209	1.34	N	126340	500	30 억	68525	N	N	43	N	N
80	20250217	100822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	900	2	3.60	192423850	7436	27.11	25050	26200	25050	32500	17500	25000	25877.33	1.13	1495	26733	25866	25233	24366	23733	26300	24800	30	7500	500	17500	50	1	6085118	1576	79.45	2.30	12	0.12	326.00	11284.00	58900	20240523	-56.03	22242	20241209	16.45	31700	-18.30	20250120	23700	9.28	20250210	61700	-58.02	20240523	23300	11.16	20241209	1.34	N	126340	500	30 억	68525	N	N	43	N	N
81	20250217	090825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	150	2	0.60	4823900	192	0.70	25050	25200	25050	32500	17500	25000	25124.48	1.13	18	26733	25866	25233	24366	23733	26300	24800	30	7500	500	17500	50	1	6085118	1530	77.15	2.23	12	0.00	326.00	11284.00	58900	20240523	-57.30	22242	20241209	13.07	31700	-20.66	20250120	23700	6.12	20250210	61700	-59.24	20240523	23300	7.94	20241209	1.34	N	126340	500	30 억	68525	N	N	43	N	N
82	20250214	160819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	300	2	1.21	695245150	27425	217.52	24950	26100	24600	32100	17300	24700	25350.78	1.11	-567	25300	25000	24800	24500	24300	25150	24650	30	7400	500	17290	50	1	6085118	1521	76.69	2.22	12	0.45	326.00	11284.00	58900	20240523	-57.56	22242	20241209	12.40	31700	-21.14	20250120	23700	5.49	20250210	61700	-59.48	20240523	23300	7.30	20241209	1.32	N	126340	500	30 억	67720	N	N	43	N	N
83	20250214	150818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	400	2	1.62	673002400	26537	210.48	24950	26100	24600	32100	17300	24700	25360.91	1.11	-328	25300	25000	24800	24500	24300	25150	24650	30	7400	500	17290	50	1	6085118	1527	76.99	2.22	12	0.44	326.00	11284.00	58900	20240523	-57.39	22242	20241209	12.85	31700	-20.82	20250120	23700	5.91	20250210	61700	-59.32	20240523	23300	7.73	20241209	1.32	N	126340	500	30 억	67720	N	N	106	N	N
84	20250214	140819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25250	550	2	2.23	645906450	25459	201.93	24950	26100	24600	32100	17300	24700	25370.46	1.11	-10	25300	25000	24800	24500	24300	25150	24650	30	7400	500	17290	50	1	6085118	1536	77.45	2.24	12	0.42	326.00	11284.00	58900	20240523	-57.13	22242	20241209	13.52	31700	-20.35	20250120	23700	6.54	20250210	61700	-59.08	20240523	23300	8.37	20241209	1.32	N	126340	500	30 억	67720	N	N	106	N	N
85	20250214	130822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25400	700	2	2.83	631327100	24883	197.36	24950	26100	24600	32100	17300	24700	25371.82	1.11	-95	25300	25000	24800	24500	24300	25150	24650	30	7400	500	17290	50	1	6085118	1546	77.91	2.25	12	0.41	326.00	11284.00	58900	20240523	-56.88	22242	20241209	14.20	31700	-19.87	20250120	23700	7.17	20250210	61700	-58.83	20240523	23300	9.01	20241209	1.32	N	126340	500	30 억	67720	N	N	106	N	N
86	20250214	120819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25850	1150	2	4.66	470795800	18562	147.22	24950	26100	24600	32100	17300	24700	25363.42	1.11	-2778	25300	25000	24800	24500	24300	25150	24650	30	7400	500	17290	50	1	6085118	1573	79.29	2.29	12	0.31	326.00	11284.00	58900	20240523	-56.11	22242	20241209	16.22	31700	-18.45	20250120	23700	9.07	20250210	61700	-58.10	20240523	23300	10.94	20241209	1.32	N	126340	500	30 억	67720	N	N	106	N	N
87	20250214	110815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25500	800	2	3.24	377552200	14941	118.50	24950	26100	24600	32100	17300	24700	25269.54	1.11	-2996	25300	25000	24800	24500	24300	25150	24650	30	7400	500	17290	50	1	6085118	1552	78.22	2.26	12	0.25	326.00	11284.00	58900	20240523	-56.71	22242	20241209	14.65	31700	-19.56	20250120	23700	7.59	20250210	61700	-58.67	20240523	23300	9.44	20241209	1.32	N	126340	500	30 억	67720	N	N	106	N	N
88	20250214	100817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	300	2	1.21	162225550	6513	51.66	24950	25100	24600	32100	17300	24700	24907.96	1.11	-1745	25300	25000	24800	24500	24300	25150	24650	30	7400	500	17290	50	1	6085118	1521	76.69	2.22	12	0.11	326.00	11284.00	58900	20240523	-57.56	22242	20241209	12.40	31700	-21.14	20250120	23700	5.49	20250210	61700	-59.48	20240523	23300	7.30	20241209	1.32	N	126340	500	30 억	67720	N	N	106	N	N
89	20250214	090821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	150	2	0.61	2388450	96	0.76	24950	24950	24850	32100	17300	24700	24879.69	1.11	2	25300	25000	24800	24500	24300	25150	24650	30	7400	500	17290	50	1	6085118	1512	76.23	2.20	12	0.00	326.00	11284.00	58900	20240523	-57.81	22242	20241209	11.73	31700	-21.61	20250120	23700	4.85	20250210	61700	-59.72	20240523	23300	6.65	20241209	1.32	N	126340	500	30 억	67720	N	N	106	N	N
90	20250213	160812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	300	2	1.23	310414450	12540	76.41	24600	25100	24600	31700	17100	24400	24753.94	1.05	1847	25700	25050	24650	24000	23600	24850	23800	30	7300	500	17080	50	1	6085118	1503	75.77	2.19	12	0.21	326.00	11284.00	58900	20240523	-58.06	22242	20241209	11.05	31700	-22.08	20250120	23700	4.22	20250210	61700	-59.97	20240523	23300	6.01	20241209	1.31	N	126340	500	30 억	63839	N	N	106	N	N
91	20250213	150813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	300	2	1.23	300047000	12120	73.85	24600	25100	24600	31700	17100	24400	24756.35	1.05	1677	25700	25050	24650	24000	23600	24850	23800	30	7300	500	17080	50	1	6085118	1503	75.77	2.19	12	0.20	326.00	11284.00	58900	20240523	-58.06	22242	20241209	11.05	31700	-22.08	20250120	23700	4.22	20250210	61700	-59.97	20240523	23300	6.01	20241209	1.31	N	126340	500	30 억	63839	N	N	58	N	N
92	20250213	140811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	200	2	0.82	231826000	9354	56.99	24600	25100	24600	31700	17100	24400	24783.62	1.05	1381	25700	25050	24650	24000	23600	24850	23800	30	7300	500	17080	50	1	6085118	1497	75.46	2.18	12	0.15	326.00	11284.00	58900	20240523	-58.23	22242	20241209	10.60	31700	-22.40	20250120	23700	3.80	20250210	61700	-60.13	20240523	23300	5.58	20241209	1.31	N	126340	500	30 억	63839	N	N	58	N	N
93	20250213	130811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	250	2	1.02	214450900	8649	52.70	24600	25100	24600	31700	17100	24400	24794.88	1.05	1349	25700	25050	24650	24000	23600	24850	23800	30	7300	500	17080	50	1	6085118	1500	75.61	2.18	12	0.14	326.00	11284.00	58900	20240523	-58.15	22242	20241209	10.83	31700	-22.24	20250120	23700	4.01	20250210	61700	-60.05	20240523	23300	5.79	20241209	1.31	N	126340	500	30 억	63839	N	N	58	N	N
94	20250213	120811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	250	2	1.02	175100200	7056	42.99	24600	25100	24600	31700	17100	24400	24815.79	1.05	1289	25700	25050	24650	24000	23600	24850	23800	30	7300	500	17080	50	1	6085118	1500	75.61	2.18	12	0.12	326.00	11284.00	58900	20240523	-58.15	22242	20241209	10.83	31700	-22.24	20250120	23700	4.01	20250210	61700	-60.05	20240523	23300	5.79	20241209	1.31	N	126340	500	30 억	63839	N	N	58	N	N
95	20250213	110810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	250	2	1.02	148609450	5981	36.44	24600	25100	24600	31700	17100	24400	24846.92	1.05	1347	25700	25050	24650	24000	23600	24850	23800	30	7300	500	17080	50	1	6085118	1500	75.61	2.18	12	0.10	326.00	11284.00	58900	20240523	-58.15	22242	20241209	10.83	31700	-22.24	20250120	23700	4.01	20250210	61700	-60.05	20240523	23300	5.79	20241209	1.31	N	126340	500	30 억	63839	N	N	58	N	N
96	20250213	100812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	600	2	2.46	112766550	4535	27.63	24600	25100	24600	31700	17100	24400	24865.83	1.05	1772	25700	25050	24650	24000	23600	24850	23800	30	7300	500	17080	50	1	6085118	1521	76.69	2.22	12	0.07	326.00	11284.00	58900	20240523	-57.56	22242	20241209	12.40	31700	-21.14	20250120	23700	5.49	20250210	61700	-59.48	20240523	23300	7.30	20241209	1.31	N	126340	500	30 억	63839	N	N	58	N	N
97	20250213	090807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	650	2	2.66	43385950	1745	10.63	24600	25050	24600	31700	17100	24400	24863.01	1.05	1438	25700	25050	24650	24000	23600	24850	23800	30	7300	500	17080	50	1	6085118	1524	76.84	2.22	12	0.03	326.00	11284.00	58900	20240523	-57.47	22242	20241209	12.62	31700	-20.98	20250120	23700	5.70	20250210	61700	-59.40	20240523	23300	7.51	20241209	1.31	N	126340	500	30 억	63839	N	N	58	N	N
98	20250212	160805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24400	-700	5	-2.79	402614550	16401	127.67	25100	25300	24250	32600	17600	25100	24548.19	1.07	-5445	25866	25482	25116	24732	24366	25675	24925	30	7500	500	17570	50	1	6085118	1485	74.85	2.16	12	0.27	326.00	11284.00	58900	20240523	-58.57	22242	20241209	9.70	31700	-23.03	20250120	23700	2.95	20250210	61700	-60.45	20240523	23300	4.72	20241209	1.30	N	126340	500	30 억	64984	N	N	58	N	N
99	20250212	150804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	-600	5	-2.39	387436400	15779	122.83	25100	25300	24250	32600	17600	25100	24553.93	1.07	-5526	25866	25482	25116	24732	24366	25675	24925	30	7500	500	17570	50	1	6085118	1491	75.15	2.17	12	0.26	326.00	11284.00	58900	20240523	-58.40	22242	20241209	10.15	31700	-22.71	20250120	23700	3.38	20250210	61700	-60.29	20240523	23300	5.15	20241209	1.30	N	126340	500	30 억	64984	N	N	72	N	N
100	20250212	140806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24400	-700	5	-2.79	294447300	11963	93.13	25100	25300	24400	32600	17600	25100	24613.17	1.07	-5219	25866	25482	25116	24732	24366	25675	24925	30	7500	500	17570	50	1	6085118	1485	74.85	2.16	12	0.20	326.00	11284.00	58900	20240523	-58.57	22242	20241209	9.70	31700	-23.03	20250120	23700	2.95	20250210	61700	-60.45	20240523	23300	4.72	20241209	1.30	N	126340	500	30 억	64984	N	N	72	N	N
101	20250212	130808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	-600	5	-2.39	227716050	9232	71.87	25100	25300	24450	32600	17600	25100	24665.95	1.07	-3504	25866	25482	25116	24732	24366	25675	24925	30	7500	500	17570	50	1	6085118	1491	75.15	2.17	12	0.15	326.00	11284.00	58900	20240523	-58.40	22242	20241209	10.15	31700	-22.71	20250120	23700	3.38	20250210	61700	-60.29	20240523	23300	5.15	20241209	1.30	N	126340	500	30 억	64984	N	N	72	N	N
102	20250212	120804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	-550	5	-2.19	173917750	7038	54.79	25100	25300	24500	32600	17600	25100	24711.25	1.07	-1908	25866	25482	25116	24732	24366	25675	24925	30	7500	500	17570	50	1	6085118	1494	75.31	2.18	12	0.12	326.00	11284.00	58900	20240523	-58.32	22242	20241209	10.38	31700	-22.56	20250120	23700	3.59	20250210	61700	-60.21	20240523	23300	5.36	20241209	1.30	N	126340	500	30 억	64984	N	N	72	N	N
103	20250212	110803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24550	-550	5	-2.19	137685650	5565	43.32	25100	25300	24500	32600	17600	25100	24741.36	1.07	-1143	25866	25482	25116	24732	24366	25675	24925	30	7500	500	17570	50	1	6085118	1494	75.31	2.18	12	0.09	326.00	11284.00	58900	20240523	-58.32	22242	20241209	10.38	31700	-22.56	20250120	23700	3.59	20250210	61700	-60.21	20240523	23300	5.36	20241209	1.30	N	126340	500	30 억	64984	N	N	72	N	N
104	20250212	100758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	-500	5	-1.99	113432350	4580	35.65	25100	25300	24500	32600	17600	25100	24766.89	1.07	-636	25866	25482	25116	24732	24366	25675	24925	30	7500	500	17570	50	1	6085118	1497	75.46	2.18	12	0.08	326.00	11284.00	58900	20240523	-58.23	22242	20241209	10.60	31700	-22.40	20250120	23700	3.80	20250210	61700	-60.13	20240523	23300	5.58	20241209	1.30	N	126340	500	30 억	64984	N	N	72	N	N
105	20250212	090756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	-250	5	-1.00	23298850	932	7.26	25100	25300	24850	32600	17600	25100	24998.77	1.07	-237	25866	25482	25116	24732	24366	25675	24925	30	7500	500	17570	50	1	6085118	1512	76.23	2.20	12	0.02	326.00	11284.00	58900	20240523	-57.81	22242	20241209	11.73	31700	-21.61	20250120	23700	4.85	20250210	61700	-59.72	20240523	23300	6.65	20241209	1.30	N	126340	500	30 억	64984	N	N	72	N	N
106	20250211	160807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25100	100	2	0.40	322307350	12846	42.37	25000	25500	24750	32500	17500	25000	25090.09	1.03	2877	26066	25532	24616	24082	23166	25800	24350	30	7500	500	17500	50	1	6085118	1527	76.99	2.22	12	0.21	326.00	11284.00	58900	20240523	-57.39	22242	20241209	12.85	31700	-20.82	20250120	23700	5.91	20250210	61700	-59.32	20240523	23300	7.73	20241209	1.28	N	126340	500	30 억	62625	N	N	72	N	N
107	20250211	150807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-50	5	-0.20	305138600	12161	40.11	25000	25500	24750	32500	17500	25000	25091.57	1.03	2647	26066	25532	24616	24082	23166	25800	24350	30	7500	500	17500	50	1	6085118	1518	76.53	2.21	12	0.20	326.00	11284.00	58900	20240523	-57.64	22242	20241209	12.18	31700	-21.29	20250120	23700	5.27	20250210	61700	-59.56	20240523	23300	7.08	20241209	1.28	N	126340	500	30 억	62625	N	N	66	N	N
108	20250211	140808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-50	5	-0.20	235622050	9384	30.95	25000	25500	24750	32500	17500	25000	25108.91	1.03	1382	26066	25532	24616	24082	23166	25800	24350	30	7500	500	17500	50	1	6085118	1518	76.53	2.21	12	0.15	326.00	11284.00	58900	20240523	-57.64	22242	20241209	12.18	31700	-21.29	20250120	23700	5.27	20250210	61700	-59.56	20240523	23300	7.08	20241209	1.28	N	126340	500	30 억	62625	N	N	66	N	N
109	20250211	130806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	50	2	0.20	171040150	6798	22.42	25000	25500	24750	32500	17500	25000	25160.36	1.03	1716	26066	25532	24616	24082	23166	25800	24350	30	7500	500	17500	50	1	6085118	1524	76.84	2.22	12	0.11	326.00	11284.00	58900	20240523	-57.47	22242	20241209	12.62	31700	-20.98	20250120	23700	5.70	20250210	61700	-59.40	20240523	23300	7.51	20241209	1.28	N	126340	500	30 억	62625	N	N	66	N	N
110	20250211	120805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	150	2	0.60	141747400	5633	18.58	25000	25500	24750	32500	17500	25000	25163.75	1.03	1120	26066	25532	24616	24082	23166	25800	24350	30	7500	500	17500	50	1	6085118	1530	77.15	2.23	12	0.09	326.00	11284.00	58900	20240523	-57.30	22242	20241209	13.07	31700	-20.66	20250120	23700	6.12	20250210	61700	-59.24	20240523	23300	7.94	20241209	1.28	N	126340	500	30 억	62625	N	N	66	N	N
111	20250211	110806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	300	2	1.20	105595900	4208	13.88	25000	25400	24750	32500	17500	25000	25094.08	1.03	1325	26066	25532	24616	24082	23166	25800	24350	30	7500	500	17500	50	1	6085118	1540	77.61	2.24	12	0.07	326.00	11284.00	58900	20240523	-57.05	22242	20241209	13.75	31700	-20.19	20250120	23700	6.75	20250210	61700	-59.00	20240523	23300	8.58	20241209	1.28	N	126340	500	30 억	62625	N	N	66	N	N
112	20250211	100807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	50	2	0.20	63826300	2547	8.40	25000	25200	24750	32500	17500	25000	25059.40	1.03	505	26066	25532	24616	24082	23166	25800	24350	30	7500	500	17500	50	1	6085118	1524	76.84	2.22	12	0.04	326.00	11284.00	58900	20240523	-57.47	22242	20241209	12.62	31700	-20.98	20250120	23700	5.70	20250210	61700	-59.40	20240523	23300	7.51	20241209	1.28	N	126340	500	30 억	62625	N	N	66	N	N
113	20250211	090810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-50	5	-0.20	14159150	568	1.87	25000	25100	24750	32500	17500	25000	24928.08	1.03	-302	26066	25532	24616	24082	23166	25800	24350	30	7500	500	17500	50	1	6085118	1518	76.53	2.21	12	0.01	326.00	11284.00	58900	20240523	-57.64	22242	20241209	12.18	31700	-21.29	20250120	23700	5.27	20250210	61700	-59.56	20240523	23300	7.08	20241209	1.28	N	126340	500	30 억	62625	N	N	66	N	N
114	20250210	160803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	400	2	1.63	740207100	30310	44.56	24800	25150	23700	31950	17250	24600	24421.20	1.07	-1540	27200	25900	25250	23950	23300	25575	23625	30	7350	500	17220	50	1	6085118	1521	76.69	2.22	12	0.50	326.00	11284.00	58900	20240523	-57.56	22242	20241209	12.40	31700	-21.14	20250120	23700	5.49	20250210	61700	-59.48	20240523	23300	7.30	20241209	1.30	N	126340	500	30 억	65116	N	N	65	N	N
115	20250210	150802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	100	2	0.41	717104000	29382	43.20	24800	25150	23700	31950	17250	24600	24406.24	1.07	-1460	27200	25900	25250	23950	23300	25575	23625	30	7350	500	17220	50	1	6085118	1503	75.77	2.19	12	0.48	326.00	11284.00	58900	20240523	-58.06	22242	20241209	11.05	31700	-22.08	20250120	23700	4.22	20250210	61700	-59.97	20240523	23300	6.01	20241209	1.30	N	126340	500	30 억	65116	N	N	25	N	N
116	20250210	140800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	-100	5	-0.41	609424750	25035	36.81	24800	25050	23700	31950	17250	24600	24342.91	1.07	-410	27200	25900	25250	23950	23300	25575	23625	30	7350	500	17220	50	1	6085118	1491	75.15	2.17	12	0.41	326.00	11284.00	58900	20240523	-58.40	22242	20241209	10.15	31700	-22.71	20250120	23700	3.38	20250210	61700	-60.29	20240523	23300	5.15	20241209	1.30	N	126340	500	30 억	65116	N	N	25	N	N
117	20250210	130803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24300	-300	5	-1.22	408319550	16891	24.83	24800	24800	23700	31950	17250	24600	24173.79	1.07	1747	27200	25900	25250	23950	23300	25575	23625	30	7350	500	17220	50	1	6085118	1479	74.54	2.15	12	0.28	326.00	11284.00	58900	20240523	-58.74	22242	20241209	9.25	31700	-23.34	20250120	23700	2.53	20250210	61700	-60.62	20240523	23300	4.29	20241209	1.30	N	126340	500	30 억	65116	N	N	25	N	N
118	20250210	120759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24200	-400	5	-1.63	370750450	15340	22.55	24800	24800	23700	31950	17250	24600	24168.87	1.07	1378	27200	25900	25250	23950	23300	25575	23625	30	7350	500	17220	50	1	6085118	1473	74.23	2.14	12	0.25	326.00	11284.00	58900	20240523	-58.91	22242	20241209	8.80	31700	-23.66	20250120	23700	2.11	20250210	61700	-60.78	20240523	23300	3.86	20241209	1.30	N	126340	500	30 억	65116	N	N	25	N	N
119	20250210	110757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24300	-300	5	-1.22	291810050	12083	17.76	24800	24800	23700	31950	17250	24600	24150.46	1.07	419	27200	25900	25250	23950	23300	25575	23625	30	7350	500	17220	50	1	6085118	1479	74.54	2.15	12	0.20	326.00	11284.00	58900	20240523	-58.74	22242	20241209	9.25	31700	-23.34	20250120	23700	2.53	20250210	61700	-60.62	20240523	23300	4.29	20241209	1.30	N	126340	500	30 억	65116	N	N	25	N	N
120	20250210	100757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24400	-200	5	-0.81	235293800	9761	14.35	24800	24800	23700	31950	17250	24600	24105.50	1.07	-460	27200	25900	25250	23950	23300	25575	23625	30	7350	500	17220	50	1	6085118	1485	74.85	2.16	12	0.16	326.00	11284.00	58900	20240523	-58.57	22242	20241209	9.70	31700	-23.03	20250120	23700	2.95	20250210	61700	-60.45	20240523	23300	4.72	20241209	1.30	N	126340	500	30 억	65116	N	N	25	N	N
121	20250210	090753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24100	-500	5	-2.03	55948600	2301	3.38	24800	24800	24050	31950	17250	24600	24314.91	1.07	-1301	27200	25900	25250	23950	23300	25575	23625	30	7350	500	17220	50	1	6085118	1467	73.93	2.14	12	0.04	326.00	11284.00	58900	20240523	-59.08	22242	20241209	8.35	31700	-23.97	20250120	24050	0.21	20250210	61700	-60.94	20240523	23300	3.43	20241209	1.30	N	126340	500	30 억	65116	N	N	25	N	N
122	20250207	160748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	-1700	5	-6.46	1693547400	67587	632.48	26000	26550	24600	34150	18450	26300	25057.36	1.17	-21754	27333	26816	26333	25816	25333	27075	26075	30	7850	500	18410	50	1	6085118	1497	75.46	2.18	12	1.11	326.00	11284.00	58900	20240523	-58.23	22242	20241209	10.60	31700	-22.40	20250120	24600	0.00	20250207	61700	-60.13	20240523	23300	5.58	20241209	1.31	N	126340	500	30 억	70981	N	N	25	N	N
123	20250207	150749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	-1650	5	-6.27	1631311950	65059	608.82	26000	26550	24600	34150	18450	26300	25074.35	1.17	-20551	27333	26816	26333	25816	25333	27075	26075	30	7850	500	18410	50	1	6085118	1500	75.61	2.18	12	1.07	326.00	11284.00	58900	20240523	-58.15	22242	20241209	10.83	31700	-22.24	20250120	24600	0.20	20250207	61700	-60.05	20240523	23300	5.79	20241209	1.31	N	126340	500	30 억	70981	N	N	38	N	N
124	20250207	140749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	-1300	5	-4.94	1182322750	46933	439.20	26000	26550	24650	34150	18450	26300	25191.71	1.17	-19655	27333	26816	26333	25816	25333	27075	26075	30	7850	500	18410	50	1	6085118	1521	76.69	2.22	12	0.77	326.00	11284.00	58900	20240523	-57.56	22242	20241209	12.40	31700	-21.14	20250120	24650	1.42	20250207	61700	-59.48	20240523	23300	7.30	20241209	1.31	N	126340	500	30 억	70981	N	N	38	N	N
125	20250207	130747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	-1350	5	-5.13	1048073200	41559	388.91	26000	26550	24650	34150	18450	26300	25218.92	1.17	-17911	27333	26816	26333	25816	25333	27075	26075	30	7850	500	18410	50	1	6085118	1518	76.53	2.21	12	0.68	326.00	11284.00	58900	20240523	-57.64	22242	20241209	12.18	31700	-21.29	20250120	24650	1.22	20250207	61700	-59.56	20240523	23300	7.08	20241209	1.31	N	126340	500	30 억	70981	N	N	38	N	N
126	20250207	120747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	-1500	5	-5.70	941828200	37292	348.98	26000	26550	24650	34150	18450	26300	25255.50	1.17	-17668	27333	26816	26333	25816	25333	27075	26075	30	7850	500	18410	50	1	6085118	1509	76.07	2.20	12	0.61	326.00	11284.00	58900	20240523	-57.89	22242	20241209	11.50	31700	-21.77	20250120	24650	0.61	20250207	61700	-59.81	20240523	23300	6.44	20241209	1.31	N	126340	500	30 억	70981	N	N	38	N	N
127	20250207	110744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	-1450	5	-5.51	637637400	25033	234.26	26000	26550	24800	34150	18450	26300	25471.87	1.17	-11003	27333	26816	26333	25816	25333	27075	26075	30	7850	500	18410	50	1	6085118	1512	76.23	2.20	12	0.41	326.00	11284.00	58900	20240523	-57.81	22242	20241209	11.73	31700	-21.61	20250120	24800	0.20	20250207	61700	-59.72	20240523	23300	6.65	20241209	1.31	N	126340	500	30 억	70981	N	N	38	N	N
128	20250207	100747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25300	-1000	5	-3.80	357312500	13873	129.82	26000	26550	25250	34150	18450	26300	25755.96	1.17	-6707	27333	26816	26333	25816	25333	27075	26075	30	7850	500	18410	50	1	6085118	1540	77.61	2.24	12	0.23	326.00	11284.00	58900	20240523	-57.05	22242	20241209	13.75	31700	-20.19	20250120	25250	0.20	20250207	61700	-59.00	20240523	23300	8.58	20241209	1.31	N	126340	500	30 억	70981	N	N	38	N	N
129	20250207	090752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	200	2	0.76	12585900	482	4.51	26000	26550	26000	34150	18450	26300	26111.83	1.17	29	27333	26816	26333	25816	25333	27075	26075	30	7850	500	18410	50	1	6085118	1613	81.29	2.35	12	0.01	326.00	11284.00	58900	20240523	-55.01	22242	20241209	19.14	31700	-16.40	20250120	25250	4.95	20250204	61700	-57.05	20240523	23300	13.73	20241209	1.31	N	126340	500	30 억	70981	N	N	38	N	N
130	20250206	160728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26300	300	2	1.15	282960100	10685	120.76	25850	26850	25850	33800	18200	26000	26481.99	1.15	742	27066	26532	26016	25482	24966	26275	25225	30	7800	500	18200	50	1	6085118	1600	80.67	2.33	12	0.18	326.00	11284.00	58900	20240523	-55.35	22242	20241209	18.24	31700	-17.03	20250120	25250	4.16	20250204	61700	-57.37	20240523	23300	12.88	20241209	1.32	N	126340	500	30 억	70256	N	N	38	N	N
131	20250206	150732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	450	2	1.73	252673550	9537	107.79	25850	26850	25850	33800	18200	26000	26494.03	1.15	764	27066	26532	26016	25482	24966	26275	25225	30	7800	500	18200	50	1	6085118	1610	81.13	2.34	12	0.16	326.00	11284.00	58900	20240523	-55.09	22242	20241209	18.92	31700	-16.56	20250120	25250	4.75	20250204	61700	-57.13	20240523	23300	13.52	20241209	1.32	N	126340	500	30 억	70256	N	N	8	N	N
132	20250206	140733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	500	2	1.92	222709000	8404	94.98	25850	26850	25850	33800	18200	26000	26500.36	1.15	973	27066	26532	26016	25482	24966	26275	25225	30	7800	500	18200	50	1	6085118	1613	81.29	2.35	12	0.14	326.00	11284.00	58900	20240523	-55.01	22242	20241209	19.14	31700	-16.40	20250120	25250	4.95	20250204	61700	-57.05	20240523	23300	13.73	20241209	1.32	N	126340	500	30 억	70256	N	N	8	N	N
133	20250206	130730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	550	2	2.12	199954300	7545	85.27	25850	26850	25850	33800	18200	26000	26501.56	1.15	1402	27066	26532	26016	25482	24966	26275	25225	30	7800	500	18200	50	1	6085118	1616	81.44	2.35	12	0.12	326.00	11284.00	58900	20240523	-54.92	22242	20241209	19.37	31700	-16.25	20250120	25250	5.15	20250204	61700	-56.97	20240523	23300	13.95	20241209	1.32	N	126340	500	30 억	70256	N	N	8	N	N
134	20250206	120727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	500	2	1.92	180823500	6821	77.09	25850	26850	25850	33800	18200	26000	26509.82	1.15	1802	27066	26532	26016	25482	24966	26275	25225	30	7800	500	18200	50	1	6085118	1613	81.29	2.35	12	0.11	326.00	11284.00	58900	20240523	-55.01	22242	20241209	19.14	31700	-16.40	20250120	25250	4.95	20250204	61700	-57.05	20240523	23300	13.73	20241209	1.32	N	126340	500	30 억	70256	N	N	8	N	N
135	20250206	110723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	600	2	2.31	164992600	6225	70.35	25850	26850	25850	33800	18200	26000	26504.84	1.15	1826	27066	26532	26016	25482	24966	26275	25225	30	7800	500	18200	50	1	6085118	1619	81.60	2.36	12	0.10	326.00	11284.00	58900	20240523	-54.84	22242	20241209	19.59	31700	-16.09	20250120	25250	5.35	20250204	61700	-56.89	20240523	23300	14.16	20241209	1.32	N	126340	500	30 억	70256	N	N	8	N	N
136	20250206	100724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	750	2	2.88	128864300	4863	54.96	25850	26850	25850	33800	18200	26000	26498.93	1.15	1649	27066	26532	26016	25482	24966	26275	25225	30	7800	500	18200	50	1	6085118	1628	82.06	2.37	12	0.08	326.00	11284.00	58900	20240523	-54.58	22242	20241209	20.27	31700	-15.62	20250120	25250	5.94	20250204	61700	-56.65	20240523	23300	14.81	20241209	1.32	N	126340	500	30 억	70256	N	N	8	N	N
137	20250206	090733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	450	2	1.73	15524700	595	6.72	25850	26450	25850	33800	18200	26000	26091.93	1.15	186	27066	26532	26016	25482	24966	26275	25225	30	7800	500	18200	50	1	6085118	1610	81.13	2.34	12	0.01	326.00	11284.00	58900	20240523	-55.09	22242	20241209	18.92	31700	-16.56	20250120	25250	4.75	20250204	61700	-57.13	20240523	23300	13.52	20241209	1.32	N	126340	500	30 억	70256	N	N	8	N	N
138	20250205	160721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	350	2	1.36	228563850	8846	47.57	26550	26550	25500	33300	18000	25650	25838.10	1.18	-1548	27183	26416	25833	25066	24483	26800	25450	30	7650	500	17950	50	1	6085118	1582	79.75	2.30	12	0.15	326.00	11284.00	58900	20240523	-55.86	22242	20241209	16.90	31700	-17.98	20250120	25250	2.97	20250204	61700	-57.86	20240523	23300	11.59	20241209	1.31	N	126340	500	30 억	71715	N	N	8	N	N
139	20250205	150725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26050	400	2	1.56	205073850	7942	42.71	26550	26550	25500	33300	18000	25650	25821.44	1.18	-1369	27183	26416	25833	25066	24483	26800	25450	30	7650	500	17950	50	1	6085118	1585	79.91	2.31	12	0.13	326.00	11284.00	58900	20240523	-55.77	22242	20241209	17.12	31700	-17.82	20250120	25250	3.17	20250204	61700	-57.78	20240523	23300	11.80	20241209	1.31	N	126340	500	30 억	71715	N	N	27	N	N
140	20250205	140723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	250	2	0.97	184695900	7159	38.50	26550	26550	25500	33300	18000	25650	25799.12	1.18	-1094	27183	26416	25833	25066	24483	26800	25450	30	7650	500	17950	50	1	6085118	1576	79.45	2.30	12	0.12	326.00	11284.00	58900	20240523	-56.03	22242	20241209	16.45	31700	-18.30	20250120	25250	2.57	20250204	61700	-58.02	20240523	23300	11.16	20241209	1.31	N	126340	500	30 억	71715	N	N	27	N	N
141	20250205	130722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	350	2	1.36	162233850	6294	33.85	26550	26550	25500	33300	18000	25650	25775.95	1.18	-1089	27183	26416	25833	25066	24483	26800	25450	30	7650	500	17950	50	1	6085118	1582	79.75	2.30	12	0.10	326.00	11284.00	58900	20240523	-55.86	22242	20241209	16.90	31700	-17.98	20250120	25250	2.97	20250204	61700	-57.86	20240523	23300	11.59	20241209	1.31	N	126340	500	30 억	71715	N	N	27	N	N
142	20250205	120724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25850	200	2	0.78	149334150	5798	31.18	26550	26550	25500	33300	18000	25650	25756.15	1.18	-898	27183	26416	25833	25066	24483	26800	25450	30	7650	500	17950	50	1	6085118	1573	79.29	2.29	12	0.10	326.00	11284.00	58900	20240523	-56.11	22242	20241209	16.22	31700	-18.45	20250120	25250	2.38	20250204	61700	-58.10	20240523	23300	10.94	20241209	1.31	N	126340	500	30 억	71715	N	N	27	N	N
143	20250205	110723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25650	0	3	0.00	135854100	5273	28.36	26550	26550	25500	33300	18000	25650	25764.10	1.18	-1002	27183	26416	25833	25066	24483	26800	25450	30	7650	500	17950	50	1	6085118	1561	78.68	2.27	12	0.09	326.00	11284.00	58900	20240523	-56.45	22242	20241209	15.32	31700	-19.09	20250120	25250	1.58	20250204	61700	-58.43	20240523	23300	10.09	20241209	1.31	N	126340	500	30 억	71715	N	N	27	N	N
144	20250205	100730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25600	-50	5	-0.19	98213500	3802	20.45	26550	26550	25550	33300	18000	25650	25832.06	1.18	-692	27183	26416	25833	25066	24483	26800	25450	30	7650	500	17950	50	1	6085118	1558	78.53	2.27	12	0.06	326.00	11284.00	58900	20240523	-56.54	22242	20241209	15.10	31700	-19.24	20250120	25250	1.39	20250204	61700	-58.51	20240523	23300	9.87	20241209	1.31	N	126340	500	30 억	71715	N	N	27	N	N
145	20250205	090734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	250	2	0.97	15831250	608	3.27	26550	26550	25900	33300	18000	25650	26038.24	1.18	-179	27183	26416	25833	25066	24483	26800	25450	30	7650	500	17950	50	1	6085118	1576	79.45	2.30	12	0.01	326.00	11284.00	58900	20240523	-56.03	22242	20241209	16.45	31700	-18.30	20250120	25250	2.57	20250204	61700	-58.02	20240523	23300	11.16	20241209	1.31	N	126340	500	30 억	71715	N	N	27	N	N
146	20250204	160705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25650	200	2	0.79	484427750	18591	68.71	25250	26600	25250	33050	17850	25450	26057.11	1.22	-2520	28150	26800	26050	24700	23950	26425	24325	30	7600	500	17810	50	1	6085118	1561	78.68	2.27	12	0.31	326.00	11284.00	58900	20240523	-56.45	22242	20241209	15.32	31700	-19.09	20250120	25250	1.58	20250204	61700	-58.43	20240523	23300	10.09	20241209	1.31	N	126340	500	30 억	74312	N	N	27	N	N
147	20250204	150717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	350	2	1.38	447926850	17170	63.46	25250	26600	25250	33050	17850	25450	26087.76	1.22	-2631	28150	26800	26050	24700	23950	26425	24325	30	7600	500	17810	50	1	6085118	1570	79.14	2.29	12	0.28	326.00	11284.00	58900	20240523	-56.20	22242	20241209	16.00	31700	-18.61	20250120	25250	2.18	20250204	61700	-58.18	20240523	23300	10.73	20241209	1.31	N	126340	500	30 억	74312	N	N	22	N	N
148	20250204	140716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	550	2	2.16	383046650	14653	54.16	25250	26600	25250	33050	17850	25450	26141.18	1.22	-2187	28150	26800	26050	24700	23950	26425	24325	30	7600	500	17810	50	1	6085118	1582	79.75	2.30	12	0.24	326.00	11284.00	58900	20240523	-55.86	22242	20241209	16.90	31700	-17.98	20250120	25250	2.97	20250204	61700	-57.86	20240523	23300	11.59	20241209	1.31	N	126340	500	30 억	74312	N	N	22	N	N
149	20250204	130718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	750	2	2.95	343277250	13127	48.52	25250	26600	25250	33050	17850	25450	26150.47	1.22	-1491	28150	26800	26050	24700	23950	26425	24325	30	7600	500	17810	50	1	6085118	1594	80.37	2.32	12	0.22	326.00	11284.00	58900	20240523	-55.52	22242	20241209	17.80	31700	-17.35	20250120	25250	3.76	20250204	61700	-57.54	20240523	23300	12.45	20241209	1.31	N	126340	500	30 억	74312	N	N	22	N	N
150	20250204	120725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	750	2	2.95	251462000	9609	35.51	25250	26600	25250	33050	17850	25450	26169.42	1.22	-1107	28150	26800	26050	24700	23950	26425	24325	30	7600	500	17810	50	1	6085118	1594	80.37	2.32	12	0.16	326.00	11284.00	58900	20240523	-55.52	22242	20241209	17.80	31700	-17.35	20250120	25250	3.76	20250204	61700	-57.54	20240523	23300	12.45	20241209	1.31	N	126340	500	30 억	74312	N	N	22	N	N
151	20250204	110708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	1000	2	3.93	223918850	8564	31.65	25250	26600	25250	33050	17850	25450	26146.53	1.22	-591	28150	26800	26050	24700	23950	26425	24325	30	7600	500	17810	50	1	6085118	1610	81.13	2.34	12	0.14	326.00	11284.00	58900	20240523	-55.09	22242	20241209	18.92	31700	-16.56	20250120	25250	4.75	20250204	61700	-57.13	20240523	23300	13.52	20241209	1.31	N	126340	500	30 억	74312	N	N	22	N	N
152	20250204	100714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	700	2	2.75	96063250	3695	13.66	25250	26350	25250	33050	17850	25450	25998.17	1.22	-736	28150	26800	26050	24700	23950	26425	24325	30	7600	500	17810	50	1	6085118	1591	80.21	2.32	12	0.06	326.00	11284.00	58900	20240523	-55.60	22242	20241209	17.57	31700	-17.51	20250120	25250	3.56	20250204	61700	-57.62	20240523	23300	12.23	20241209	1.31	N	126340	500	30 억	74312	N	N	22	N	N
153	20250204	090715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	750	2	2.95	20622500	796	2.94	25250	26350	25250	33050	17850	25450	25907.66	1.22	76	28150	26800	26050	24700	23950	26425	24325	30	7600	500	17810	50	1	6085118	1594	80.37	2.32	12	0.01	326.00	11284.00	58900	20240523	-55.52	22242	20241209	17.80	31700	-17.35	20250120	25250	3.76	20250204	61700	-57.54	20240523	23300	12.45	20241209	1.31	N	126340	500	30 억	74312	N	N	22	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History