KissMeData/082920/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160723	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	23950	-1050	5	-4.20	2517073500	102903	56.99	24300	25050	23950	32500	17500	25000	24462.03	29.14	-517	27400	26200	25600	24400	23800	25900	24100	114	7500	500	18500	50	1	22872213	5478	15.02	2.27	12	0.45	1595.00	10564.00	29900	20250122	-19.90	16200	20240429	47.84	29900	-19.90	20250122	20850	14.87	20250102	29900	-19.90	20250122	16200	47.84	20240429	1.75	N	082920	500	114 억	6665402	N	N	123	N	N
3	20250228	150727	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24150	-850	5	-3.40	2262314200	92299	51.12	24300	25050	24050	32500	17500	25000	24510.71	29.14	378	27400	26200	25600	24400	23800	25900	24100	114	7500	500	18500	50	1	22872213	5524	15.14	2.29	12	0.40	1595.00	10564.00	29900	20250122	-19.23	16200	20240429	49.07	29900	-19.23	20250122	20850	15.83	20250102	29900	-19.23	20250122	16200	49.07	20240429	1.75	N	082920	500	114 억	6665402	N	N	4	N	N
4	20250228	140729	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24350	-650	5	-2.60	1819027000	73997	40.98	24300	25050	24150	32500	17500	25000	24582.44	29.14	1379	27400	26200	25600	24400	23800	25900	24100	114	7500	500	18500	50	1	22872213	5569	15.27	2.30	12	0.32	1595.00	10564.00	29900	20250122	-18.56	16200	20240429	50.31	29900	-18.56	20250122	20850	16.79	20250102	29900	-18.56	20250122	16200	50.31	20240429	1.75	N	082920	500	114 억	6665402	N	N	4	N	N
5	20250228	130725	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24500	-500	5	-2.00	1421182350	57690	31.95	24300	25050	24250	32500	17500	25000	24634.81	29.14	-171	27400	26200	25600	24400	23800	25900	24100	114	7500	500	18500	50	1	22872213	5604	15.36	2.32	12	0.25	1595.00	10564.00	29900	20250122	-18.06	16200	20240429	51.23	29900	-18.06	20250122	20850	17.51	20250102	29900	-18.06	20250122	16200	51.23	20240429	1.75	N	082920	500	114 억	6665402	N	N	4	N	N
6	20250228	120722	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24500	-500	5	-2.00	1246025550	50538	27.99	24300	25050	24250	32500	17500	25000	24655.21	29.14	-1145	27400	26200	25600	24400	23800	25900	24100	114	7500	500	18500	50	1	22872213	5604	15.36	2.32	12	0.22	1595.00	10564.00	29900	20250122	-18.06	16200	20240429	51.23	29900	-18.06	20250122	20850	17.51	20250102	29900	-18.06	20250122	16200	51.23	20240429	1.75	N	082920	500	114 억	6665402	N	N	4	N	N
7	20250228	110723	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24600	-400	5	-1.60	1037605750	42031	23.28	24300	25050	24250	32500	17500	25000	24686.67	29.14	-1530	27400	26200	25600	24400	23800	25900	24100	114	7500	500	18500	50	1	22872213	5627	15.42	2.33	12	0.18	1595.00	10564.00	29900	20250122	-17.73	16200	20240429	51.85	29900	-17.73	20250122	20850	17.99	20250102	29900	-17.73	20250122	16200	51.85	20240429	1.75	N	082920	500	114 억	6665402	N	N	4	N	N
8	20250228	100722	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24750	-250	5	-1.00	659680300	26679	14.78	24300	25050	24250	32500	17500	25000	24726.56	29.14	-3052	27400	26200	25600	24400	23800	25900	24100	114	7500	500	18500	50	1	22872213	5661	15.52	2.34	12	0.12	1595.00	10564.00	29900	20250122	-17.22	16200	20240429	52.78	29900	-17.22	20250122	20850	18.71	20250102	29900	-17.22	20250122	16200	52.78	20240429	1.75	N	082920	500	114 억	6665402	N	N	4	N	N
9	20250228	090725	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24550	-450	5	-1.80	153917150	6280	3.48	24300	24750	24250	32500	17500	25000	24509.02	29.14	-794	27400	26200	25600	24400	23800	25900	24100	114	7500	500	18500	50	1	22872213	5615	15.39	2.32	12	0.03	1595.00	10564.00	29900	20250122	-17.89	16200	20240429	51.54	29900	-17.89	20250122	20850	17.75	20250102	29900	-17.89	20250122	16200	51.54	20240429	1.75	N	082920	500	114 억	6665402	N	N	4	N	N
10	20250227	160717	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25000	-1600	5	-6.02	4279398750	167074	157.28	26550	26800	25000	34550	18650	26600	25615.01	29.23	-21562	28000	27300	26850	26150	25700	27075	25925	114	7950	500	19680	50	1	22872213	5718	15.67	2.37	12	0.73	1595.00	10564.00	29900	20250122	-16.39	16200	20240429	54.32	29900	-16.39	20250122	20850	19.90	20250102	29900	-16.39	20250122	16200	54.32	20240429	1.82	N	082920	500	114 억	6686082	N	N	4	N	N
11	20250227	150716	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25200	-1400	5	-5.26	4033660500	157278	148.06	26550	26800	25100	34550	18650	26600	25646.69	29.23	-18231	28000	27300	26850	26150	25700	27075	25925	114	7950	500	19680	50	1	22872213	5764	15.80	2.39	12	0.69	1595.00	10564.00	29900	20250122	-15.72	16200	20240429	55.56	29900	-15.72	20250122	20850	20.86	20250102	29900	-15.72	20250122	16200	55.56	20240429	1.82	N	082920	500	114 억	6686082	N	N	15	N	N
12	20250227	140719	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25200	-1400	5	-5.26	3401655350	132204	124.46	26550	26800	25150	34550	18650	26600	25730.35	29.23	-12181	28000	27300	26850	26150	25700	27075	25925	114	7950	500	19680	50	1	22872213	5764	15.80	2.39	12	0.58	1595.00	10564.00	29900	20250122	-15.72	16200	20240429	55.56	29900	-15.72	20250122	20850	20.86	20250102	29900	-15.72	20250122	16200	55.56	20240429	1.82	N	082920	500	114 억	6686082	N	N	15	N	N
13	20250227	130717	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25500	-1100	5	-4.14	2436987000	94092	88.58	26550	26800	25500	34550	18650	26600	25900.04	29.23	-7851	28000	27300	26850	26150	25700	27075	25925	114	7950	500	19680	50	1	22872213	5832	15.99	2.41	12	0.41	1595.00	10564.00	29900	20250122	-14.72	16200	20240429	57.41	29900	-14.72	20250122	20850	22.30	20250102	29900	-14.72	20250122	16200	57.41	20240429	1.82	N	082920	500	114 억	6686082	N	N	15	N	N
14	20250227	120715	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25650	-950	5	-3.57	2130206600	82082	77.27	26550	26800	25500	34550	18650	26600	25952.18	29.23	-5461	28000	27300	26850	26150	25700	27075	25925	114	7950	500	19680	50	1	22872213	5867	16.08	2.43	12	0.36	1595.00	10564.00	29900	20250122	-14.21	16200	20240429	58.33	29900	-14.21	20250122	20850	23.02	20250102	29900	-14.21	20250122	16200	58.33	20240429	1.82	N	082920	500	114 억	6686082	N	N	15	N	N
15	20250227	110720	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25750	-850	5	-3.20	1732059500	66540	62.64	26550	26800	25550	34550	18650	26600	26030.35	29.23	-5290	28000	27300	26850	26150	25700	27075	25925	114	7950	500	19680	50	1	22872213	5890	16.14	2.44	12	0.29	1595.00	10564.00	29900	20250122	-13.88	16200	20240429	58.95	29900	-13.88	20250122	20850	23.50	20250102	29900	-13.88	20250122	16200	58.95	20240429	1.82	N	082920	500	114 억	6686082	N	N	15	N	N
16	20250227	100740	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26050	-550	5	-2.07	888414200	33805	31.82	26550	26800	26050	34550	18650	26600	26280.56	29.23	-7674	28000	27300	26850	26150	25700	27075	25925	114	7950	500	19680	50	1	22872213	5958	16.33	2.47	12	0.15	1595.00	10564.00	29900	20250122	-12.88	16200	20240429	60.80	29900	-12.88	20250122	20850	24.94	20250102	29900	-12.88	20250122	16200	60.80	20240429	1.82	N	082920	500	114 억	6686082	N	N	15	N	N
17	20250227	090742	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26350	-250	5	-0.94	143242400	5426	5.11	26550	26600	26300	34550	18650	26600	26399.26	29.23	-338	28000	27300	26850	26150	25700	27075	25925	114	7950	500	19680	50	1	22872213	6027	16.52	2.49	12	0.02	1595.00	10564.00	29900	20250122	-11.87	16200	20240429	62.65	29900	-11.87	20250122	20850	26.38	20250102	29900	-11.87	20250122	16200	62.65	20240429	1.82	N	082920	500	114 억	6686082	N	N	15	N	N
18	20250226	160717	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26600	-650	5	-2.39	2499018750	93235	54.26	27500	27550	26400	35400	19100	27250	26804.57	29.42	-43598	28683	27966	26583	25866	24483	28325	26225	114	8150	500	20160	50	1	22872213	6084	16.68	2.52	12	0.41	1595.00	10564.00	29900	20250122	-11.04	16200	20240429	64.20	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16200	64.20	20240429	1.89	N	082920	500	114 억	6729216	N	N	15	N	N
19	20250226	150719	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26550	-700	5	-2.57	2334327250	87038	50.65	27500	27550	26400	35400	19100	27250	26819.55	29.42	-39524	28683	27966	26583	25866	24483	28325	26225	114	8150	500	20160	50	1	22872213	6073	16.65	2.51	12	0.38	1595.00	10564.00	29900	20250122	-11.20	16200	20240429	63.89	29900	-11.20	20250122	20850	27.34	20250102	29900	-11.20	20250122	16200	63.89	20240429	1.89	N	082920	500	114 억	6729216	N	N	3	N	N
20	20250226	140719	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26600	-650	5	-2.39	2140016600	79737	46.40	27500	27550	26400	35400	19100	27250	26838.36	29.42	-36259	28683	27966	26583	25866	24483	28325	26225	114	8150	500	20160	50	1	22872213	6084	16.68	2.52	12	0.35	1595.00	10564.00	29900	20250122	-11.04	16200	20240429	64.20	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16200	64.20	20240429	1.89	N	082920	500	114 억	6729216	N	N	3	N	N
21	20250226	130717	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26450	-800	5	-2.94	1871629650	69651	40.53	27500	27550	26450	35400	19100	27250	26871.45	29.42	-32342	28683	27966	26583	25866	24483	28325	26225	114	8150	500	20160	50	1	22872213	6050	16.58	2.50	12	0.30	1595.00	10564.00	29900	20250122	-11.54	16200	20240429	63.27	29900	-11.54	20250122	20850	26.86	20250102	29900	-11.54	20250122	16200	63.27	20240429	1.89	N	082920	500	114 억	6729216	N	N	3	N	N
22	20250226	120717	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26800	-450	5	-1.65	1493815700	55441	32.26	27500	27550	26550	35400	19100	27250	26944.15	29.42	-27115	28683	27966	26583	25866	24483	28325	26225	114	8150	500	20160	50	1	22872213	6130	16.80	2.54	12	0.24	1595.00	10564.00	29900	20250122	-10.37	16200	20240429	65.43	29900	-10.37	20250122	20850	28.54	20250102	29900	-10.37	20250122	16200	65.43	20240429	1.89	N	082920	500	114 억	6729216	N	N	3	N	N
23	20250226	110717	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26950	-300	5	-1.10	1244825600	46152	26.86	27500	27550	26550	35400	19100	27250	26972.20	29.42	-23962	28683	27966	26583	25866	24483	28325	26225	114	8150	500	20160	50	1	22872213	6164	16.90	2.55	12	0.20	1595.00	10564.00	29900	20250122	-9.87	16200	20240429	66.36	29900	-9.87	20250122	20850	29.26	20250102	29900	-9.87	20250122	16200	66.36	20240429	1.89	N	082920	500	114 억	6729216	N	N	3	N	N
24	20250226	100715	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26900	-350	5	-1.28	941301100	34947	20.34	27500	27550	26550	35400	19100	27250	26934.96	29.42	-19513	28683	27966	26583	25866	24483	28325	26225	114	8150	500	20160	50	1	22872213	6153	16.87	2.55	12	0.15	1595.00	10564.00	29900	20250122	-10.03	16200	20240429	66.05	29900	-10.03	20250122	20850	29.02	20250102	29900	-10.03	20250122	16200	66.05	20240429	1.89	N	082920	500	114 억	6729216	N	N	3	N	N
25	20250226	090722	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26950	-300	5	-1.10	190984750	7042	4.10	27500	27550	26900	35400	19100	27250	27120.52	29.42	-3644	28683	27966	26583	25866	24483	28325	26225	114	8150	500	20160	50	1	22872213	6164	16.90	2.55	12	0.03	1595.00	10564.00	29900	20250122	-9.87	16200	20240429	66.36	29900	-9.87	20250122	20850	29.26	20250102	29900	-9.87	20250122	16200	66.36	20240429	1.89	N	082920	500	114 억	6729216	N	N	3	N	N
26	20250225	160712	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	27250	1600	2	6.24	4538385950	169999	239.36	25400	27300	25200	33300	18000	25650	26696.15	29.39	10156	26816	26232	25666	25082	24516	25950	24800	114	7650	500	18980	50	1	22872213	6233	17.08	2.58	12	0.74	1595.00	10564.00	29900	20250122	-8.86	16200	20240429	68.21	29900	-8.86	20250122	20850	30.70	20250102	29900	-8.86	20250122	16200	68.21	20240429	1.89	N	082920	500	114 억	6721023	N	N	3	N	N
27	20250225	150713	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	27150	1500	2	5.85	3897026200	146437	206.19	25400	27150	25200	33300	18000	25650	26612.31	29.39	15818	26816	26232	25666	25082	24516	25950	24800	114	7650	500	18980	50	1	22872213	6210	17.02	2.57	12	0.64	1595.00	10564.00	29900	20250122	-9.20	16200	20240429	67.59	29900	-9.20	20250122	20850	30.22	20250102	29900	-9.20	20250122	16200	67.59	20240429	1.89	N	082920	500	114 억	6721023	N	N	5	N	N
28	20250225	140712	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	27000	1350	2	5.26	2860405400	108009	152.08	25400	27000	25200	33300	18000	25650	26483.03	29.39	18473	26816	26232	25666	25082	24516	25950	24800	114	7650	500	18980	50	1	22872213	6175	16.93	2.56	12	0.47	1595.00	10564.00	29900	20250122	-9.70	16200	20240429	66.67	29900	-9.70	20250122	20850	29.50	20250102	29900	-9.70	20250122	16200	66.67	20240429	1.89	N	082920	500	114 억	6721023	N	N	5	N	N
29	20250225	130715	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26950	1300	2	5.07	2462620500	93243	131.29	25400	27000	25200	33300	18000	25650	26410.78	29.39	16528	26816	26232	25666	25082	24516	25950	24800	114	7650	500	18980	50	1	22872213	6164	16.90	2.55	12	0.41	1595.00	10564.00	29900	20250122	-9.87	16200	20240429	66.36	29900	-9.87	20250122	20850	29.26	20250102	29900	-9.87	20250122	16200	66.36	20240429	1.89	N	082920	500	114 억	6721023	N	N	5	N	N
30	20250225	120710	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26650	1000	2	3.90	1777582950	67726	95.36	25400	26800	25200	33300	18000	25650	26246.68	29.39	9913	26816	26232	25666	25082	24516	25950	24800	114	7650	500	18980	50	1	22872213	6095	16.71	2.52	12	0.30	1595.00	10564.00	29900	20250122	-10.87	16200	20240429	64.51	29900	-10.87	20250122	20850	27.82	20250102	29900	-10.87	20250122	16200	64.51	20240429	1.89	N	082920	500	114 억	6721023	N	N	5	N	N
31	20250225	110712	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26700	1050	2	4.09	1459107950	55798	78.57	25400	26800	25200	33300	18000	25650	26149.83	29.39	7764	26816	26232	25666	25082	24516	25950	24800	114	7650	500	18980	50	1	22872213	6107	16.74	2.53	12	0.24	1595.00	10564.00	29900	20250122	-10.70	16200	20240429	64.81	29900	-10.70	20250122	20850	28.06	20250102	29900	-10.70	20250122	16200	64.81	20240429	1.89	N	082920	500	114 억	6721023	N	N	5	N	N
32	20250225	100710	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26200	550	2	2.14	607013600	23677	33.34	25400	26200	25200	33300	18000	25650	25637.27	29.39	-722	26816	26232	25666	25082	24516	25950	24800	114	7650	500	18980	50	1	22872213	5993	16.43	2.48	12	0.10	1595.00	10564.00	29900	20250122	-12.37	16200	20240429	61.73	29900	-12.37	20250122	20850	25.66	20250102	29900	-12.37	20250122	16200	61.73	20240429	1.89	N	082920	500	114 억	6721023	N	N	5	N	N
33	20250225	090716	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25400	-250	5	-0.97	73108300	2881	4.06	25400	25500	25300	33300	18000	25650	25376.02	29.39	-1024	26816	26232	25666	25082	24516	25950	24800	114	7650	500	18980	50	1	22872213	5810	15.92	2.40	12	0.01	1595.00	10564.00	29900	20250122	-15.05	16200	20240429	56.79	29900	-15.05	20250122	20850	21.82	20250102	29900	-15.05	20250122	16200	56.79	20240429	1.89	N	082920	500	114 억	6721023	N	N	5	N	N
34	20250224	160707	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25650	-650	5	-2.47	1803801200	70378	73.32	26000	26250	25100	34150	18450	26300	25630.16	29.40	2081	27733	27016	26133	25416	24533	27375	25775	114	7850	500	19460	50	1	22872213	5867	16.08	2.43	12	0.31	1595.00	10564.00	29900	20250122	-14.21	16200	20240429	58.33	29900	-14.21	20250122	20850	23.02	20250102	29900	-14.21	20250122	16200	58.33	20240429	1.87	N	082920	500	114 억	6724037	N	N	5	N	N
35	20250224	150706	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25700	-600	5	-2.28	1653451450	64518	67.21	26000	26250	25100	34150	18450	26300	25627.75	29.40	146	27733	27016	26133	25416	24533	27375	25775	114	7850	500	19460	50	1	22872213	5878	16.11	2.43	12	0.28	1595.00	10564.00	29900	20250122	-14.05	16200	20240429	58.64	29900	-14.05	20250122	20850	23.26	20250102	29900	-14.05	20250122	16200	58.64	20240429	1.87	N	082920	500	114 억	6724037	N	N	30	N	N
36	20250224	140705	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25700	-600	5	-2.28	1527307550	59607	62.10	26000	26250	25100	34150	18450	26300	25622.96	29.40	1107	27733	27016	26133	25416	24533	27375	25775	114	7850	500	19460	50	1	22872213	5878	16.11	2.43	12	0.26	1595.00	10564.00	29900	20250122	-14.05	16200	20240429	58.64	29900	-14.05	20250122	20850	23.26	20250102	29900	-14.05	20250122	16200	58.64	20240429	1.87	N	082920	500	114 억	6724037	N	N	30	N	N
37	20250224	130708	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25750	-550	5	-2.09	1407431050	54938	57.23	26000	26250	25100	34150	18450	26300	25618.53	29.40	2078	27733	27016	26133	25416	24533	27375	25775	114	7850	500	19460	50	1	22872213	5890	16.14	2.44	12	0.24	1595.00	10564.00	29900	20250122	-13.88	16200	20240429	58.95	29900	-13.88	20250122	20850	23.50	20250102	29900	-13.88	20250122	16200	58.95	20240429	1.87	N	082920	500	114 억	6724037	N	N	30	N	N
38	20250224	120704	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25700	-600	5	-2.28	1234645700	48213	50.23	26000	26250	25100	34150	18450	26300	25608.15	29.40	3619	27733	27016	26133	25416	24533	27375	25775	114	7850	500	19460	50	1	22872213	5878	16.11	2.43	12	0.21	1595.00	10564.00	29900	20250122	-14.05	16200	20240429	58.64	29900	-14.05	20250122	20850	23.26	20250102	29900	-14.05	20250122	16200	58.64	20240429	1.87	N	082920	500	114 억	6724037	N	N	30	N	N
39	20250224	110702	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25750	-550	5	-2.09	1074935900	42026	43.78	26000	26250	25100	34150	18450	26300	25577.88	29.40	4023	27733	27016	26133	25416	24533	27375	25775	114	7850	500	19460	50	1	22872213	5890	16.14	2.44	12	0.18	1595.00	10564.00	29900	20250122	-13.88	16200	20240429	58.95	29900	-13.88	20250122	20850	23.50	20250102	29900	-13.88	20250122	16200	58.95	20240429	1.87	N	082920	500	114 억	6724037	N	N	30	N	N
40	20250224	100703	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25400	-900	5	-3.42	921125000	36005	37.51	26000	26250	25100	34150	18450	26300	25583.25	29.40	3461	27733	27016	26133	25416	24533	27375	25775	114	7850	500	19460	50	1	22872213	5810	15.92	2.40	12	0.16	1595.00	10564.00	29900	20250122	-15.05	16200	20240429	56.79	29900	-15.05	20250122	20850	21.82	20250102	29900	-15.05	20250122	16200	56.79	20240429	1.87	N	082920	500	114 억	6724037	N	N	30	N	N
41	20250224	090708	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26000	-300	5	-1.14	181028800	6950	7.24	26000	26250	25800	34150	18450	26300	26047.31	29.40	4370	27733	27016	26133	25416	24533	27375	25775	114	7850	500	19460	50	1	22872213	5947	16.30	2.46	12	0.03	1595.00	10564.00	29900	20250122	-13.04	16200	20240429	60.49	29900	-13.04	20250122	20850	24.70	20250102	29900	-13.04	20250122	16200	60.49	20240429	1.87	N	082920	500	114 억	6724037	N	N	30	N	N
42	20250221	160702	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26300	750	2	2.94	2500660450	95530	100.85	25500	26850	25250	33200	17900	25550	26176.91	29.43	9938	27216	26382	25916	25082	24616	26150	24850	114	7650	500	18900	50	1	22872213	6015	16.49	2.49	12	0.42	1595.00	10564.00	29900	20250122	-12.04	16200	20240429	62.35	29900	-12.04	20250122	20850	26.14	20250102	29900	-12.04	20250122	16200	62.35	20240429	1.85	N	082920	500	114 억	6730216	N	N	30	N	N
43	20250221	150705	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26350	800	2	3.13	2369518100	90536	95.58	25500	26850	25250	33200	17900	25550	26172.41	29.43	9185	27216	26382	25916	25082	24616	26150	24850	114	7650	500	18900	50	1	22872213	6027	16.52	2.49	12	0.40	1595.00	10564.00	29900	20250122	-11.87	16200	20240429	62.65	29900	-11.87	20250122	20850	26.38	20250102	29900	-11.87	20250122	16200	62.65	20240429	1.85	N	082920	500	114 억	6730216	N	N	19	N	N
44	20250221	140704	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26300	750	2	2.94	2153741100	82337	86.92	25500	26850	25250	33200	17900	25550	26157.95	29.43	10045	27216	26382	25916	25082	24616	26150	24850	114	7650	500	18900	50	1	22872213	6015	16.49	2.49	12	0.36	1595.00	10564.00	29900	20250122	-12.04	16200	20240429	62.35	29900	-12.04	20250122	20850	26.14	20250102	29900	-12.04	20250122	16200	62.35	20240429	1.85	N	082920	500	114 억	6730216	N	N	19	N	N
45	20250221	130703	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26350	800	2	3.13	1808354350	69199	73.05	25500	26850	25250	33200	17900	25550	26133.03	29.43	11718	27216	26382	25916	25082	24616	26150	24850	114	7650	500	18900	50	1	22872213	6027	16.52	2.49	12	0.30	1595.00	10564.00	29900	20250122	-11.87	16200	20240429	62.65	29900	-11.87	20250122	20850	26.38	20250102	29900	-11.87	20250122	16200	62.65	20240429	1.85	N	082920	500	114 억	6730216	N	N	19	N	N
46	20250221	120704	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25950	400	2	1.57	1524002100	58405	61.66	25500	26850	25250	33200	17900	25550	26094.09	29.43	14779	27216	26382	25916	25082	24616	26150	24850	114	7650	500	18900	50	1	22872213	5935	16.27	2.46	12	0.26	1595.00	10564.00	29900	20250122	-13.21	16200	20240429	60.19	29900	-13.21	20250122	20850	24.46	20250102	29900	-13.21	20250122	16200	60.19	20240429	1.85	N	082920	500	114 억	6730216	N	N	19	N	N
47	20250221	110701	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26400	850	2	3.33	1371579350	52586	55.51	25500	26850	25250	33200	17900	25550	26083.03	29.43	14956	27216	26382	25916	25082	24616	26150	24850	114	7650	500	18900	50	1	22872213	6038	16.55	2.50	12	0.23	1595.00	10564.00	29900	20250122	-11.71	16200	20240429	62.96	29900	-11.71	20250122	20850	26.62	20250102	29900	-11.71	20250122	16200	62.96	20240429	1.85	N	082920	500	114 억	6730216	N	N	19	N	N
48	20250221	100702	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25900	350	2	1.37	528252400	20720	21.87	25500	25900	25250	33200	17900	25550	25494.69	29.43	-591	27216	26382	25916	25082	24616	26150	24850	114	7650	500	18900	50	1	22872213	5924	16.24	2.45	12	0.09	1595.00	10564.00	29900	20250122	-13.38	16200	20240429	59.88	29900	-13.38	20250122	20850	24.22	20250102	29900	-13.38	20250122	16200	59.88	20240429	1.85	N	082920	500	114 억	6730216	N	N	19	N	N
49	20250221	090703	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25250	-300	5	-1.17	104061300	4087	4.31	25500	25600	25250	33200	17900	25550	25460.60	29.43	-173	27216	26382	25916	25082	24616	26150	24850	114	7650	500	18900	50	1	22872213	5775	15.83	2.39	12	0.02	1595.00	10564.00	29900	20250122	-15.55	16200	20240429	55.86	29900	-15.55	20250122	20850	21.10	20250102	29900	-15.55	20250122	16200	55.86	20240429	1.85	N	082920	500	114 억	6730216	N	N	19	N	N
50	20250220	160659	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25550	-1000	5	-3.77	2421903550	93594	91.59	26550	26750	25450	34500	18600	26550	25877.43	29.40	3037	27316	26932	26416	26032	25516	27125	26225	114	7950	500	19640	50	1	22872213	5844	16.02	2.42	12	0.41	1595.00	10564.00	29900	20250122	-14.55	16200	20240429	57.72	29900	-14.55	20250122	20850	22.54	20250102	29900	-14.55	20250122	16200	57.72	20240429	1.84	N	082920	500	114 억	6724978	N	N	14	N	N
51	20250220	150701	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25650	-900	5	-3.39	2289439150	88423	86.53	26550	26750	25450	34500	18600	26550	25891.89	29.40	2828	27316	26932	26416	26032	25516	27125	26225	114	7950	500	19640	50	1	22872213	5867	16.08	2.43	12	0.39	1595.00	10564.00	29900	20250122	-14.21	16200	20240429	58.33	29900	-14.21	20250122	20850	23.02	20250102	29900	-14.21	20250122	16200	58.33	20240429	1.84	N	082920	500	114 억	6724978	N	N	2	N	N
52	20250220	140701	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25750	-800	5	-3.01	1702395300	65492	64.09	26550	26750	25500	34500	18600	26550	25993.93	29.40	-470	27316	26932	26416	26032	25516	27125	26225	114	7950	500	19640	50	1	22872213	5890	16.14	2.44	12	0.29	1595.00	10564.00	29900	20250122	-13.88	16200	20240429	58.95	29900	-13.88	20250122	20850	23.50	20250102	29900	-13.88	20250122	16200	58.95	20240429	1.84	N	082920	500	114 억	6724978	N	N	2	N	N
53	20250220	130659	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26000	-550	5	-2.07	1453594900	55854	54.66	26550	26750	25500	34500	18600	26550	26024.89	29.40	-2781	27316	26932	26416	26032	25516	27125	26225	114	7950	500	19640	50	1	22872213	5947	16.30	2.46	12	0.24	1595.00	10564.00	29900	20250122	-13.04	16200	20240429	60.49	29900	-13.04	20250122	20850	24.70	20250102	29900	-13.04	20250122	16200	60.49	20240429	1.84	N	082920	500	114 억	6724978	N	N	2	N	N
54	20250220	120659	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26100	-450	5	-1.69	1372305100	52723	51.59	26550	26750	25500	34500	18600	26550	26028.58	29.40	-2023	27316	26932	26416	26032	25516	27125	26225	114	7950	500	19640	50	1	22872213	5970	16.36	2.47	12	0.23	1595.00	10564.00	29900	20250122	-12.71	16200	20240429	61.11	29900	-12.71	20250122	20850	25.18	20250102	29900	-12.71	20250122	16200	61.11	20240429	1.84	N	082920	500	114 억	6724978	N	N	2	N	N
55	20250220	110700	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25900	-650	5	-2.45	1210003050	46469	45.47	26550	26750	25500	34500	18600	26550	26038.92	29.40	-2074	27316	26932	26416	26032	25516	27125	26225	114	7950	500	19640	50	1	22872213	5924	16.24	2.45	12	0.20	1595.00	10564.00	29900	20250122	-13.38	16200	20240429	59.88	29900	-13.38	20250122	20850	24.22	20250102	29900	-13.38	20250122	16200	59.88	20240429	1.84	N	082920	500	114 억	6724978	N	N	2	N	N
56	20250220	100659	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25800	-750	5	-2.82	1109405500	42577	41.67	26550	26750	25500	34500	18600	26550	26056.44	29.40	-2663	27316	26932	26416	26032	25516	27125	26225	114	7950	500	19640	50	1	22872213	5901	16.18	2.44	12	0.19	1595.00	10564.00	29900	20250122	-13.71	16200	20240429	59.26	29900	-13.71	20250122	20850	23.74	20250102	29900	-13.71	20250122	16200	59.26	20240429	1.84	N	082920	500	114 억	6724978	N	N	2	N	N
57	20250220	090703	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26650	100	2	0.38	203010100	7614	7.45	26550	26750	26500	34500	18600	26550	26662.75	29.40	2477	27316	26932	26416	26032	25516	27125	26225	114	7950	500	19640	50	1	22872213	6095	16.71	2.52	12	0.03	1595.00	10564.00	29900	20250122	-10.87	16200	20240429	64.51	29900	-10.87	20250122	20850	27.82	20250102	29900	-10.87	20250122	16200	64.51	20240429	1.84	N	082920	500	114 억	6724978	N	N	2	N	N
58	20250219	160657	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26550	-50	5	-0.19	2683718750	102008	103.26	26500	26800	25900	34550	18650	26600	26308.01	29.41	-703	27433	27016	26733	26316	26033	27225	26525	114	7950	500	19680	50	1	22872213	6073	16.65	2.51	12	0.45	1595.00	10564.00	29900	20250122	-11.20	16200	20240429	63.89	29900	-11.20	20250122	20850	27.34	20250102	29900	-11.20	20250122	16200	63.89	20240429	1.91	N	082920	500	114 억	6727736	N	N	2	N	N
59	20250219	150659	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26650	50	2	0.19	2528487100	96160	97.34	26500	26800	25900	34550	18650	26600	26294.57	29.41	-818	27433	27016	26733	26316	26033	27225	26525	114	7950	500	19680	50	1	22872213	6095	16.71	2.52	12	0.42	1595.00	10564.00	29900	20250122	-10.87	16200	20240429	64.51	29900	-10.87	20250122	20850	27.82	20250102	29900	-10.87	20250122	16200	64.51	20240429	1.91	N	082920	500	114 억	6727736	N	N	38	N	N
60	20250219	140656	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26600	0	3	0.00	2150753050	81938	82.94	26500	26800	25900	34550	18650	26600	26248.53	29.41	-1689	27433	27016	26733	26316	26033	27225	26525	114	7950	500	19680	50	1	22872213	6084	16.68	2.52	12	0.36	1595.00	10564.00	29900	20250122	-11.04	16200	20240429	64.20	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16200	64.20	20240429	1.91	N	082920	500	114 억	6727736	N	N	38	N	N
61	20250219	130657	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26550	-50	5	-0.19	1878177150	71651	72.53	26500	26800	25900	34550	18650	26600	26212.84	29.41	-253	27433	27016	26733	26316	26033	27225	26525	114	7950	500	19680	50	1	22872213	6073	16.65	2.51	12	0.31	1595.00	10564.00	29900	20250122	-11.20	16200	20240429	63.89	29900	-11.20	20250122	20850	27.34	20250102	29900	-11.20	20250122	16200	63.89	20240429	1.91	N	082920	500	114 억	6727736	N	N	38	N	N
62	20250219	120657	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26000	-600	5	-2.26	1310488300	50129	50.74	26500	26550	25900	34550	18650	26600	26142.29	29.41	-6609	27433	27016	26733	26316	26033	27225	26525	114	7950	500	19680	50	1	22872213	5947	16.30	2.46	12	0.22	1595.00	10564.00	29900	20250122	-13.04	16200	20240429	60.49	29900	-13.04	20250122	20850	24.70	20250102	29900	-13.04	20250122	16200	60.49	20240429	1.91	N	082920	500	114 억	6727736	N	N	38	N	N
63	20250219	110657	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26150	-450	5	-1.69	1103952550	42175	42.69	26500	26550	25950	34550	18650	26600	26175.49	29.41	-5796	27433	27016	26733	26316	26033	27225	26525	114	7950	500	19680	50	1	22872213	5981	16.39	2.48	12	0.18	1595.00	10564.00	29900	20250122	-12.54	16200	20240429	61.42	29900	-12.54	20250122	20850	25.42	20250102	29900	-12.54	20250122	16200	61.42	20240429	1.91	N	082920	500	114 억	6727736	N	N	38	N	N
64	20250219	100657	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26250	-350	5	-1.32	659394600	25112	25.42	26500	26550	26050	34550	18650	26600	26258.11	29.41	-6825	27433	27016	26733	26316	26033	27225	26525	114	7950	500	19680	50	1	22872213	6004	16.46	2.48	12	0.11	1595.00	10564.00	29900	20250122	-12.21	16200	20240429	62.04	29900	-12.21	20250122	20850	25.90	20250102	29900	-12.21	20250122	16200	62.04	20240429	1.91	N	082920	500	114 억	6727736	N	N	38	N	N
65	20250219	090658	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26500	-100	5	-0.38	99944900	3785	3.83	26500	26550	26150	34550	18650	26600	26405.37	29.41	353	27433	27016	26733	26316	26033	27225	26525	114	7950	500	19680	50	1	22872213	6061	16.61	2.51	12	0.02	1595.00	10564.00	29900	20250122	-11.37	16200	20240429	63.58	29900	-11.37	20250122	20850	27.10	20250102	29900	-11.37	20250122	16200	63.58	20240429	1.91	N	082920	500	114 억	6727736	N	N	38	N	N
66	20250218	160656	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26600	100	2	0.38	2643459650	98695	115.26	26550	27150	26450	34450	18550	26500	26784.52	29.46	-9119	27500	27000	26050	25550	24600	27250	25800	114	7950	500	19610	50	1	22872213	6084	16.68	2.52	12	0.43	1595.00	10564.00	29900	20250122	-11.04	16200	20240429	64.20	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16200	64.20	20240429	1.87	N	082920	500	114 억	6737986	N	N	38	N	N
67	20250218	150656	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26750	250	2	0.94	2536030450	94664	110.55	26550	27150	26450	34450	18550	26500	26789.93	29.46	-7942	27500	27000	26050	25550	24600	27250	25800	114	7950	500	19610	50	1	22872213	6118	16.77	2.53	12	0.41	1595.00	10564.00	29900	20250122	-10.54	16200	20240429	65.12	29900	-10.54	20250122	20850	28.30	20250102	29900	-10.54	20250122	16200	65.12	20240429	1.87	N	082920	500	114 억	6737986	N	N	1	N	N
68	20250218	140657	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26550	50	2	0.19	2149227350	80189	93.65	26550	27150	26450	34450	18550	26500	26802.17	29.46	-5997	27500	27000	26050	25550	24600	27250	25800	114	7950	500	19610	50	1	22872213	6073	16.65	2.51	12	0.35	1595.00	10564.00	29900	20250122	-11.20	16200	20240429	63.89	29900	-11.20	20250122	20850	27.34	20250102	29900	-11.20	20250122	16200	63.89	20240429	1.87	N	082920	500	114 억	6737986	N	N	1	N	N
69	20250218	130654	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26850	350	2	1.32	1891250400	70528	82.36	26550	27150	26450	34450	18550	26500	26815.78	29.46	-4488	27500	27000	26050	25550	24600	27250	25800	114	7950	500	19610	50	1	22872213	6141	16.83	2.54	12	0.31	1595.00	10564.00	29900	20250122	-10.20	16200	20240429	65.74	29900	-10.20	20250122	20850	28.78	20250102	29900	-10.20	20250122	16200	65.74	20240429	1.87	N	082920	500	114 억	6737986	N	N	1	N	N
70	20250218	120656	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26950	450	2	1.70	1679504650	62657	73.17	26550	27150	26450	34450	18550	26500	26804.94	29.46	-3447	27500	27000	26050	25550	24600	27250	25800	114	7950	500	19610	50	1	22872213	6164	16.90	2.55	12	0.27	1595.00	10564.00	29900	20250122	-9.87	16200	20240429	66.36	29900	-9.87	20250122	20850	29.26	20250102	29900	-9.87	20250122	16200	66.36	20240429	1.87	N	082920	500	114 억	6737986	N	N	1	N	N
71	20250218	110655	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26900	400	2	1.51	1443206350	53864	62.90	26550	27150	26450	34450	18550	26500	26793.74	29.46	-458	27500	27000	26050	25550	24600	27250	25800	114	7950	500	19610	50	1	22872213	6153	16.87	2.55	12	0.24	1595.00	10564.00	29900	20250122	-10.03	16200	20240429	66.05	29900	-10.03	20250122	20850	29.02	20250102	29900	-10.03	20250122	16200	66.05	20240429	1.87	N	082920	500	114 억	6737986	N	N	1	N	N
72	20250218	100655	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26800	300	2	1.13	1110929350	41467	48.43	26550	27150	26450	34450	18550	26500	26790.97	29.46	2625	27500	27000	26050	25550	24600	27250	25800	114	7950	500	19610	50	1	22872213	6130	16.80	2.54	12	0.18	1595.00	10564.00	29900	20250122	-10.37	16200	20240429	65.43	29900	-10.37	20250122	20850	28.54	20250102	29900	-10.37	20250122	16200	65.43	20240429	1.87	N	082920	500	114 억	6737986	N	N	1	N	N
73	20250218	090656	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26650	150	2	0.57	110217250	4139	4.83	26550	26750	26550	34450	18550	26500	26630.21	29.46	65	27500	27000	26050	25550	24600	27250	25800	114	7950	500	19610	50	1	22872213	6095	16.71	2.52	12	0.02	1595.00	10564.00	29900	20250122	-10.87	16200	20240429	64.51	29900	-10.87	20250122	20850	27.82	20250102	29900	-10.87	20250122	16200	64.51	20240429	1.87	N	082920	500	114 억	6737986	N	N	1	N	N
74	20250217	160654	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26500	1100	2	4.33	2182403950	83674	153.61	25500	26550	25100	33000	17800	25400	26081.94	29.42	9639	26200	25800	25500	25100	24800	25650	24950	114	7600	500	18790	50	1	22872213	6061	16.61	2.51	12	0.37	1595.00	10564.00	29900	20250122	-11.37	16200	20240429	63.58	29900	-11.37	20250122	20850	27.10	20250102	29900	-11.37	20250122	16200	63.58	20240429	1.90	N	082920	500	114 억	6729084	N	N	1	N	N
75	20250217	150653	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26450	1050	2	4.13	2021462100	77598	142.45	25500	26550	25100	33000	17800	25400	26050.44	29.42	8470	26200	25800	25500	25100	24800	25650	24950	114	7600	500	18790	50	1	22872213	6050	16.58	2.50	12	0.34	1595.00	10564.00	29900	20250122	-11.54	16200	20240429	63.27	29900	-11.54	20250122	20850	26.86	20250102	29900	-11.54	20250122	16200	63.27	20240429	1.90	N	082920	500	114 억	6729084	N	N	31	N	N
76	20250217	140653	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26300	900	2	3.54	1702739450	65543	120.32	25500	26500	25100	33000	17800	25400	25978.97	29.42	9587	26200	25800	25500	25100	24800	25650	24950	114	7600	500	18790	50	1	22872213	6015	16.49	2.49	12	0.29	1595.00	10564.00	29900	20250122	-12.04	16200	20240429	62.35	29900	-12.04	20250122	20850	26.14	20250102	29900	-12.04	20250122	16200	62.35	20240429	1.90	N	082920	500	114 억	6729084	N	N	31	N	N
77	20250217	130655	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26100	700	2	2.76	1309769700	50635	92.96	25500	26200	25100	33000	17800	25400	25866.88	29.42	7095	26200	25800	25500	25100	24800	25650	24950	114	7600	500	18790	50	1	22872213	5970	16.36	2.47	12	0.22	1595.00	10564.00	29900	20250122	-12.71	16200	20240429	61.11	29900	-12.71	20250122	20850	25.18	20250102	29900	-12.71	20250122	16200	61.11	20240429	1.90	N	082920	500	114 억	6729084	N	N	31	N	N
78	20250217	120655	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26050	650	2	2.56	1093628900	42358	77.76	25500	26100	25100	33000	17800	25400	25818.71	29.42	7882	26200	25800	25500	25100	24800	25650	24950	114	7600	500	18790	50	1	22872213	5958	16.33	2.47	12	0.19	1595.00	10564.00	29900	20250122	-12.88	16200	20240429	60.80	29900	-12.88	20250122	20850	24.94	20250102	29900	-12.88	20250122	16200	60.80	20240429	1.90	N	082920	500	114 억	6729084	N	N	31	N	N
79	20250217	110654	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25950	550	2	2.17	931990200	36136	66.34	25500	26100	25100	33000	17800	25400	25791.18	29.42	5945	26200	25800	25500	25100	24800	25650	24950	114	7600	500	18790	50	1	22872213	5935	16.27	2.46	12	0.16	1595.00	10564.00	29900	20250122	-13.21	16200	20240429	60.19	29900	-13.21	20250122	20850	24.46	20250102	29900	-13.21	20250122	16200	60.19	20240429	1.90	N	082920	500	114 억	6729084	N	N	31	N	N
80	20250217	100652	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25550	150	2	0.59	378951100	14802	27.17	25500	25900	25100	33000	17800	25400	25601.34	29.42	2584	26200	25800	25500	25100	24800	25650	24950	114	7600	500	18790	50	1	22872213	5844	16.02	2.42	12	0.06	1595.00	10564.00	29900	20250122	-14.55	16200	20240429	57.72	29900	-14.55	20250122	20850	22.54	20250102	29900	-14.55	20250122	16200	57.72	20240429	1.90	N	082920	500	114 억	6729084	N	N	31	N	N
81	20250217	090654	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25500	100	2	0.39	87170750	3426	6.29	25500	25500	25100	33000	17800	25400	25443.88	29.42	87	26200	25800	25500	25100	24800	25650	24950	114	7600	500	18790	50	1	22872213	5832	15.99	2.41	12	0.01	1595.00	10564.00	29900	20250122	-14.72	16200	20240429	57.41	29900	-14.72	20250122	20850	22.30	20250102	29900	-14.72	20250122	16200	57.41	20240429	1.90	N	082920	500	114 억	6729084	N	N	31	N	N
82	20250214	160650	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25400	-400	5	-1.55	1387413250	54449	51.31	25900	25900	25200	33500	18100	25800	25481.08	29.47	-12564	27000	26400	25650	25050	24300	26700	25350	114	7700	500	19090	50	1	22872213	5810	15.92	2.40	12	0.24	1595.00	10564.00	29900	20250122	-15.05	16200	20240429	56.79	29900	-15.05	20250122	20850	21.82	20250102	29900	-15.05	20250122	16200	56.79	20240429	1.85	N	082920	500	114 억	6740856	N	N	31	N	N
83	20250214	150648	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25450	-350	5	-1.36	1241880700	48716	45.91	25900	25900	25200	33500	18100	25800	25492.26	29.47	-10650	27000	26400	25650	25050	24300	26700	25350	114	7700	500	19090	50	1	22872213	5821	15.96	2.41	12	0.21	1595.00	10564.00	29900	20250122	-14.88	16200	20240429	57.10	29900	-14.88	20250122	20850	22.06	20250102	29900	-14.88	20250122	16200	57.10	20240429	1.85	N	082920	500	114 억	6740856	N	N	8	N	N
84	20250214	140650	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25500	-300	5	-1.16	1073576800	42111	39.68	25900	25900	25200	33500	18100	25800	25493.98	29.47	-6980	27000	26400	25650	25050	24300	26700	25350	114	7700	500	19090	50	1	22872213	5832	15.99	2.41	12	0.18	1595.00	10564.00	29900	20250122	-14.72	16200	20240429	57.41	29900	-14.72	20250122	20850	22.30	20250102	29900	-14.72	20250122	16200	57.41	20240429	1.85	N	082920	500	114 억	6740856	N	N	8	N	N
85	20250214	130652	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25450	-350	5	-1.36	1019215400	39970	37.67	25900	25900	25200	33500	18100	25800	25499.51	29.47	-5950	27000	26400	25650	25050	24300	26700	25350	114	7700	500	19090	50	1	22872213	5821	15.96	2.41	12	0.17	1595.00	10564.00	29900	20250122	-14.88	16200	20240429	57.10	29900	-14.88	20250122	20850	22.06	20250102	29900	-14.88	20250122	16200	57.10	20240429	1.85	N	082920	500	114 억	6740856	N	N	8	N	N
86	20250214	120649	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25600	-200	5	-0.78	928284600	36397	34.30	25900	25900	25200	33500	18100	25800	25504.43	29.47	-5234	27000	26400	25650	25050	24300	26700	25350	114	7700	500	19090	50	1	22872213	5855	16.05	2.42	12	0.16	1595.00	10564.00	29900	20250122	-14.38	16200	20240429	58.02	29900	-14.38	20250122	20850	22.78	20250102	29900	-14.38	20250122	16200	58.02	20240429	1.85	N	082920	500	114 억	6740856	N	N	8	N	N
87	20250214	110646	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25450	-350	5	-1.36	666866750	26100	24.60	25900	25900	25200	33500	18100	25800	25550.45	29.47	-5846	27000	26400	25650	25050	24300	26700	25350	114	7700	500	19090	50	1	22872213	5821	15.96	2.41	12	0.11	1595.00	10564.00	29900	20250122	-14.88	16200	20240429	57.10	29900	-14.88	20250122	20850	22.06	20250102	29900	-14.88	20250122	16200	57.10	20240429	1.85	N	082920	500	114 억	6740856	N	N	8	N	N
88	20250214	100648	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25450	-350	5	-1.36	548037550	21422	20.19	25900	25900	25200	33500	18100	25800	25582.93	29.47	-5751	27000	26400	25650	25050	24300	26700	25350	114	7700	500	19090	50	1	22872213	5821	15.96	2.41	12	0.09	1595.00	10564.00	29900	20250122	-14.88	16200	20240429	57.10	29900	-14.88	20250122	20850	22.06	20250102	29900	-14.88	20250122	16200	57.10	20240429	1.85	N	082920	500	114 억	6740856	N	N	8	N	N
89	20250214	090651	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25600	-200	5	-0.78	74650000	2891	2.72	25900	25900	25600	33500	18100	25800	25821.52	29.47	-1891	27000	26400	25650	25050	24300	26700	25350	114	7700	500	19090	50	1	22872213	5855	16.05	2.42	12	0.01	1595.00	10564.00	29900	20250122	-14.38	16200	20240429	58.02	29900	-14.38	20250122	20850	22.78	20250102	29900	-14.38	20250122	16200	58.02	20240429	1.85	N	082920	500	114 억	6740856	N	N	8	N	N
90	20250213	160644	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25800	800	2	3.20	2720602350	105687	31.06	25350	26250	24900	32500	17500	25000	25742.07	29.47	3826	27900	26450	25450	24000	23000	25950	23500	114	7500	500	18500	50	1	22872213	5901	16.18	2.44	12	0.46	1595.00	10564.00	29900	20250122	-13.71	16200	20240429	59.26	29900	-13.71	20250122	20850	23.74	20250102	29900	-13.71	20250122	16200	59.26	20240429	1.88	N	082920	500	114 억	6740447	N	N	8	N	N
91	20250213	150644	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25650	650	2	2.60	2619763000	101779	29.91	25350	26250	24900	32500	17500	25000	25739.72	29.47	3038	27900	26450	25450	24000	23000	25950	23500	114	7500	500	18500	50	1	22872213	5867	16.08	2.43	12	0.44	1595.00	10564.00	29900	20250122	-14.21	16200	20240429	58.33	29900	-14.21	20250122	20850	23.02	20250102	29900	-14.21	20250122	16200	58.33	20240429	1.88	N	082920	500	114 억	6740447	N	N	7	N	N
92	20250213	140643	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26000	1000	2	4.00	2357830300	91655	26.94	25350	26250	24900	32500	17500	25000	25725.06	29.47	4066	27900	26450	25450	24000	23000	25950	23500	114	7500	500	18500	50	1	22872213	5947	16.30	2.46	12	0.40	1595.00	10564.00	29900	20250122	-13.04	16200	20240429	60.49	29900	-13.04	20250122	20850	24.70	20250102	29900	-13.04	20250122	16200	60.49	20240429	1.88	N	082920	500	114 억	6740447	N	N	7	N	N
93	20250213	130643	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25850	850	2	3.40	2181701300	84853	24.94	25350	26250	24900	32500	17500	25000	25711.54	29.47	5781	27900	26450	25450	24000	23000	25950	23500	114	7500	500	18500	50	1	22872213	5912	16.21	2.45	12	0.37	1595.00	10564.00	29900	20250122	-13.55	16200	20240429	59.57	29900	-13.55	20250122	20850	23.98	20250102	29900	-13.55	20250122	16200	59.57	20240429	1.88	N	082920	500	114 억	6740447	N	N	7	N	N
94	20250213	120643	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26100	1100	2	4.40	1951403750	76016	22.34	25350	26250	24900	32500	17500	25000	25670.96	29.47	7436	27900	26450	25450	24000	23000	25950	23500	114	7500	500	18500	50	1	22872213	5970	16.36	2.47	12	0.33	1595.00	10564.00	29900	20250122	-12.71	16200	20240429	61.11	29900	-12.71	20250122	20850	25.18	20250102	29900	-12.71	20250122	16200	61.11	20240429	1.88	N	082920	500	114 억	6740447	N	N	7	N	N
95	20250213	110640	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25900	900	2	3.60	1660587150	64882	19.07	25350	26000	24900	32500	17500	25000	25593.96	29.47	7579	27900	26450	25450	24000	23000	25950	23500	114	7500	500	18500	50	1	22872213	5924	16.24	2.45	12	0.28	1595.00	10564.00	29900	20250122	-13.38	16200	20240429	59.88	29900	-13.38	20250122	20850	24.22	20250102	29900	-13.38	20250122	16200	59.88	20240429	1.88	N	082920	500	114 억	6740447	N	N	7	N	N
96	20250213	100644	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25450	450	2	1.80	1378236650	53877	15.84	25350	25950	24900	32500	17500	25000	25581.17	29.47	5432	27900	26450	25450	24000	23000	25950	23500	114	7500	500	18500	50	1	22872213	5821	15.96	2.41	12	0.24	1595.00	10564.00	29900	20250122	-14.88	16200	20240429	57.10	29900	-14.88	20250122	20850	22.06	20250102	29900	-14.88	20250122	16200	57.10	20240429	1.88	N	082920	500	114 억	6740447	N	N	7	N	N
97	20250213	090640	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25350	350	2	1.40	243796900	9665	2.84	25350	25500	24900	32500	17500	25000	25224.72	29.47	-309	27900	26450	25450	24000	23000	25950	23500	114	7500	500	18500	50	1	22872213	5798	15.89	2.40	12	0.04	1595.00	10564.00	29900	20250122	-15.22	16200	20240429	56.48	29900	-15.22	20250122	20850	21.58	20250102	29900	-15.22	20250122	16200	56.48	20240429	1.88	N	082920	500	114 억	6740447	N	N	7	N	N
98	20250212	160639	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25000	-1500	5	-5.66	8489836000	338482	391.38	26900	26900	24450	34450	18550	26500	25082.15	29.67	-42221	27233	26866	26483	26116	25733	27050	26300	114	7950	500	19610	50	1	22872213	5718	15.67	2.37	12	1.48	1595.00	10564.00	29900	20250122	-16.39	16200	20240429	54.32	29900	-16.39	20250122	20850	19.90	20250102	29900	-16.39	20250122	16200	54.32	20240429	1.90	N	082920	500	114 억	6785112	N	N	7	N	N
99	20250212	150639	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25000	-1500	5	-5.66	8074252600	321919	372.23	26900	26900	24450	34450	18550	26500	25081.63	29.67	-38279	27233	26866	26483	26116	25733	27050	26300	114	7950	500	19610	50	1	22872213	5718	15.67	2.37	12	1.41	1595.00	10564.00	29900	20250122	-16.39	16200	20240429	54.32	29900	-16.39	20250122	20850	19.90	20250102	29900	-16.39	20250122	16200	54.32	20240429	1.90	N	082920	500	114 억	6785112	N	N	10	N	N
100	20250212	140639	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25400	-1100	5	-4.15	7070403150	281930	325.99	26900	26900	24450	34450	18550	26500	25078.58	29.67	-37760	27233	26866	26483	26116	25733	27050	26300	114	7950	500	19610	50	1	22872213	5810	15.92	2.40	12	1.23	1595.00	10564.00	29900	20250122	-15.05	16200	20240429	56.79	29900	-15.05	20250122	20850	21.82	20250102	29900	-15.05	20250122	16200	56.79	20240429	1.90	N	082920	500	114 억	6785112	N	N	10	N	N
101	20250212	130641	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25050	-1450	5	-5.47	5988993650	239028	276.38	26900	26900	24450	34450	18550	26500	25055.62	29.67	-49075	27233	26866	26483	26116	25733	27050	26300	114	7950	500	19610	50	1	22872213	5729	15.71	2.37	12	1.05	1595.00	10564.00	29900	20250122	-16.22	16200	20240429	54.63	29900	-16.22	20250122	20850	20.14	20250102	29900	-16.22	20250122	16200	54.63	20240429	1.90	N	082920	500	114 억	6785112	N	N	10	N	N
102	20250212	120639	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25000	-1500	5	-5.66	5275665600	210483	243.38	26900	26900	24450	34450	18550	26500	25064.57	29.67	-48344	27233	26866	26483	26116	25733	27050	26300	114	7950	500	19610	50	1	22872213	5718	15.67	2.37	12	0.92	1595.00	10564.00	29900	20250122	-16.39	16200	20240429	54.32	29900	-16.39	20250122	20850	19.90	20250102	29900	-16.39	20250122	16200	54.32	20240429	1.90	N	082920	500	114 억	6785112	N	N	10	N	N
103	20250212	110637	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24800	-1700	5	-6.42	4566577250	182116	210.58	26900	26900	24450	34450	18550	26500	25075.10	29.67	-43931	27233	26866	26483	26116	25733	27050	26300	114	7950	500	19610	50	1	22872213	5672	15.55	2.35	12	0.80	1595.00	10564.00	29900	20250122	-17.06	16200	20240429	53.09	29900	-17.06	20250122	20850	18.94	20250102	29900	-17.06	20250122	16200	53.09	20240429	1.90	N	082920	500	114 억	6785112	N	N	10	N	N
104	20250212	100639	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24900	-1600	5	-6.04	3335149700	132562	153.28	26900	26900	24450	34450	18550	26500	25159.17	29.67	-34516	27233	26866	26483	26116	25733	27050	26300	114	7950	500	19610	50	1	22872213	5695	15.61	2.36	12	0.58	1595.00	10564.00	29900	20250122	-16.72	16200	20240429	53.70	29900	-16.72	20250122	20850	19.42	20250102	29900	-16.72	20250122	16200	53.70	20240429	1.90	N	082920	500	114 억	6785112	N	N	10	N	N
105	20250212	090642	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25150	-1350	5	-5.09	768033200	29695	34.34	26900	26900	24450	34450	18550	26500	25864.06	29.67	-4520	27233	26866	26483	26116	25733	27050	26300	114	7950	500	19610	50	1	22872213	5752	15.77	2.38	12	0.13	1595.00	10564.00	29900	20250122	-15.89	16200	20240429	55.25	29900	-15.89	20250122	20850	20.62	20250102	29900	-15.89	20250122	16200	55.25	20240429	1.90	N	082920	500	114 억	6785112	N	N	10	N	N
106	20250211	160640	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26500	250	2	0.95	2096480350	79152	64.28	26350	26850	26100	34100	18400	26250	26486.79	29.71	-5198	27816	27032	26416	25632	25016	26725	25325	114	7850	500	19420	50	1	22872213	6061	16.61	2.51	12	0.35	1595.00	10564.00	29900	20250122	-11.37	16200	20240429	63.58	29900	-11.37	20250122	20850	27.10	20250102	29900	-11.37	20250122	16200	63.58	20240429	1.83	N	082920	500	114 억	6795951	N	N	10	N	N
107	20250211	150639	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26600	350	2	1.33	1981265350	74809	60.75	26350	26850	26100	34100	18400	26250	26484.34	29.71	-4140	27816	27032	26416	25632	25016	26725	25325	114	7850	500	19420	50	1	22872213	6084	16.68	2.52	12	0.33	1595.00	10564.00	29900	20250122	-11.04	16200	20240429	64.20	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16200	64.20	20240429	1.83	N	082920	500	114 억	6795951	N	N	48	N	N
108	20250211	140641	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26450	200	2	0.76	1543151650	58336	47.38	26350	26850	26100	34100	18400	26250	26452.84	29.71	-1611	27816	27032	26416	25632	25016	26725	25325	114	7850	500	19420	50	1	22872213	6050	16.58	2.50	12	0.26	1595.00	10564.00	29900	20250122	-11.54	16200	20240429	63.27	29900	-11.54	20250122	20850	26.86	20250102	29900	-11.54	20250122	16200	63.27	20240429	1.83	N	082920	500	114 억	6795951	N	N	48	N	N
109	20250211	130639	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26550	300	2	1.14	1318045700	49817	40.46	26350	26850	26100	34100	18400	26250	26457.78	29.71	-1694	27816	27032	26416	25632	25016	26725	25325	114	7850	500	19420	50	1	22872213	6073	16.65	2.51	12	0.22	1595.00	10564.00	29900	20250122	-11.20	16200	20240429	63.89	29900	-11.20	20250122	20850	27.34	20250102	29900	-11.20	20250122	16200	63.89	20240429	1.83	N	082920	500	114 억	6795951	N	N	48	N	N
110	20250211	120638	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26450	200	2	0.76	1129191500	42692	34.67	26350	26850	26100	34100	18400	26250	26449.75	29.71	-449	27816	27032	26416	25632	25016	26725	25325	114	7850	500	19420	50	1	22872213	6050	16.58	2.50	12	0.19	1595.00	10564.00	29900	20250122	-11.54	16200	20240429	63.27	29900	-11.54	20250122	20850	26.86	20250102	29900	-11.54	20250122	16200	63.27	20240429	1.83	N	082920	500	114 억	6795951	N	N	48	N	N
111	20250211	110640	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26350	100	2	0.38	835106800	31510	25.59	26350	26850	26100	34100	18400	26250	26502.97	29.71	-2257	27816	27032	26416	25632	25016	26725	25325	114	7850	500	19420	50	1	22872213	6027	16.52	2.49	12	0.14	1595.00	10564.00	29900	20250122	-11.87	16200	20240429	62.65	29900	-11.87	20250122	20850	26.38	20250102	29900	-11.87	20250122	16200	62.65	20240429	1.83	N	082920	500	114 억	6795951	N	N	48	N	N
112	20250211	100640	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26700	450	2	1.71	507981050	19130	15.54	26350	26850	26100	34100	18400	26250	26554.27	29.71	-1155	27816	27032	26416	25632	25016	26725	25325	114	7850	500	19420	50	1	22872213	6107	16.74	2.53	12	0.08	1595.00	10564.00	29900	20250122	-10.70	16200	20240429	64.81	29900	-10.70	20250122	20850	28.06	20250102	29900	-10.70	20250122	16200	64.81	20240429	1.83	N	082920	500	114 억	6795951	N	N	48	N	N
113	20250211	090642	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26250	0	3	0.00	68744250	2616	2.12	26350	26400	26100	34100	18400	26250	26278.46	29.71	-1154	27816	27032	26416	25632	25016	26725	25325	114	7850	500	19420	50	1	22872213	6004	16.46	2.48	12	0.01	1595.00	10564.00	29900	20250122	-12.21	16200	20240429	62.04	29900	-12.21	20250122	20850	25.90	20250102	29900	-12.21	20250122	16200	62.04	20240429	1.83	N	082920	500	114 억	6795951	N	N	48	N	N
114	20250210	160636	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26250	-350	5	-1.32	3265153450	123080	88.18	26600	27200	25800	34550	18650	26600	26528.69	29.87	-38282	27366	26982	26516	26132	25666	27175	26325	114	7950	500	19680	50	1	22872213	6004	16.46	2.48	12	0.54	1595.00	10564.00	29900	20250122	-12.21	16200	20240429	62.04	29900	-12.21	20250122	20850	25.90	20250102	29900	-12.21	20250122	16200	62.04	20240429	1.76	N	082920	500	114 억	6832867	N	N	39	N	N
115	20250210	150635	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26000	-600	5	-2.26	2917477000	109771	78.65	26600	27200	25800	34550	18650	26600	26577.83	29.87	-38850	27366	26982	26516	26132	25666	27175	26325	114	7950	500	19680	50	1	22872213	5947	16.30	2.46	12	0.48	1595.00	10564.00	29900	20250122	-13.04	16200	20240429	60.49	29900	-13.04	20250122	20850	24.70	20250102	29900	-13.04	20250122	16200	60.49	20240429	1.76	N	082920	500	114 억	6832867	N	N	18	N	N
116	20250210	140635	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26600	0	3	0.00	2276440450	85342	61.15	26600	27200	26200	34550	18650	26600	26674.40	29.87	-25986	27366	26982	26516	26132	25666	27175	26325	114	7950	500	19680	50	1	22872213	6084	16.68	2.52	12	0.37	1595.00	10564.00	29900	20250122	-11.04	16200	20240429	64.20	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16200	64.20	20240429	1.76	N	082920	500	114 억	6832867	N	N	18	N	N
117	20250210	130637	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26650	50	2	0.19	1664932950	62346	44.67	26600	27200	26200	34550	18650	26600	26704.86	29.87	-11139	27366	26982	26516	26132	25666	27175	26325	114	7950	500	19680	50	1	22872213	6095	16.71	2.52	12	0.27	1595.00	10564.00	29900	20250122	-10.87	16200	20240429	64.51	29900	-10.87	20250122	20850	27.82	20250102	29900	-10.87	20250122	16200	64.51	20240429	1.76	N	082920	500	114 억	6832867	N	N	18	N	N
118	20250210	120633	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26600	0	3	0.00	1397269850	52246	37.43	26600	27200	26200	34550	18650	26600	26744.28	29.87	-10287	27366	26982	26516	26132	25666	27175	26325	114	7950	500	19680	50	1	22872213	6084	16.68	2.52	12	0.23	1595.00	10564.00	29900	20250122	-11.04	16200	20240429	64.20	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16200	64.20	20240429	1.76	N	082920	500	114 억	6832867	N	N	18	N	N
119	20250210	110632	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26650	50	2	0.19	1137635150	42498	30.45	26600	27200	26200	34550	18650	26600	26769.46	29.87	-3614	27366	26982	26516	26132	25666	27175	26325	114	7950	500	19680	50	1	22872213	6095	16.71	2.52	12	0.19	1595.00	10564.00	29900	20250122	-10.87	16200	20240429	64.51	29900	-10.87	20250122	20850	27.82	20250102	29900	-10.87	20250122	16200	64.51	20240429	1.76	N	082920	500	114 억	6832867	N	N	18	N	N
120	20250210	100632	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26950	350	2	1.32	809246250	30301	21.71	26600	27100	26200	34550	18650	26600	26707.20	29.87	2277	27366	26982	26516	26132	25666	27175	26325	114	7950	500	19680	50	1	22872213	6164	16.90	2.55	12	0.13	1595.00	10564.00	29900	20250122	-9.87	16200	20240429	66.36	29900	-9.87	20250122	20850	29.26	20250102	29900	-9.87	20250122	16200	66.36	20240429	1.76	N	082920	500	114 억	6832867	N	N	18	N	N
121	20250210	090629	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26400	-200	5	-0.75	195375150	7353	5.27	26600	26850	26200	34550	18650	26600	26570.49	29.87	4308	27366	26982	26516	26132	25666	27175	26325	114	7950	500	19680	50	1	22872213	6038	16.55	2.50	12	0.03	1595.00	10564.00	29900	20250122	-11.71	16200	20240429	62.96	29900	-11.71	20250122	20850	26.62	20250102	29900	-11.71	20250122	16200	62.96	20240429	1.76	N	082920	500	114 억	6832867	N	N	18	N	N
122	20250207	160625	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26600	250	2	0.95	3692145850	138707	102.19	26450	26900	26050	34250	18450	26350	26618.34	30.15	-55933	27250	26800	26050	25600	24850	27025	25825	114	7900	500	19490	50	1	22872213	6084	16.68	2.52	12	0.61	1595.00	10564.00	29900	20250122	-11.04	16160	20240125	64.60	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16200	64.20	20240429	1.76	N	082920	500	114 억	6896528	N	N	18	N	N
123	20250207	150627	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26700	350	2	1.33	3489964100	131116	96.59	26450	26900	26050	34250	18450	26350	26617.40	30.15	-52441	27250	26800	26050	25600	24850	27025	25825	114	7900	500	19490	50	1	22872213	6107	16.74	2.53	12	0.57	1595.00	10564.00	29900	20250122	-10.70	16160	20240125	65.22	29900	-10.70	20250122	20850	28.06	20250102	29900	-10.70	20250122	16200	64.81	20240429	1.76	N	082920	500	114 억	6896528	N	N	0	N	N
124	20250207	140625	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26800	450	2	1.71	2696380650	101408	74.71	26450	26900	26050	34250	18450	26350	26589.46	30.15	-40815	27250	26800	26050	25600	24850	27025	25825	114	7900	500	19490	50	1	22872213	6130	16.80	2.54	12	0.44	1595.00	10564.00	29900	20250122	-10.37	16160	20240125	65.84	29900	-10.37	20250122	20850	28.54	20250102	29900	-10.37	20250122	16200	65.43	20240429	1.76	N	082920	500	114 억	6896528	N	N	0	N	N
125	20250207	130624	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26800	450	2	1.71	2160098450	81299	59.89	26450	26900	26050	34250	18450	26350	26569.84	30.15	-29668	27250	26800	26050	25600	24850	27025	25825	114	7900	500	19490	50	1	22872213	6130	16.80	2.54	12	0.36	1595.00	10564.00	29900	20250122	-10.37	16160	20240125	65.84	29900	-10.37	20250122	20850	28.54	20250102	29900	-10.37	20250122	16200	65.43	20240429	1.76	N	082920	500	114 억	6896528	N	N	0	N	N
126	20250207	120625	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26800	450	2	1.71	1804593250	68006	50.10	26450	26900	26050	34250	18450	26350	26535.83	30.15	-23277	27250	26800	26050	25600	24850	27025	25825	114	7900	500	19490	50	1	22872213	6130	16.80	2.54	12	0.30	1595.00	10564.00	29900	20250122	-10.37	16160	20240125	65.84	29900	-10.37	20250122	20850	28.54	20250102	29900	-10.37	20250122	16200	65.43	20240429	1.76	N	082920	500	114 억	6896528	N	N	0	N	N
127	20250207	110623	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26800	450	2	1.71	1412632450	53351	39.30	26450	26900	26050	34250	18450	26350	26478.12	30.15	-16506	27250	26800	26050	25600	24850	27025	25825	114	7900	500	19490	50	1	22872213	6130	16.80	2.54	12	0.23	1595.00	10564.00	29900	20250122	-10.37	16160	20240125	65.84	29900	-10.37	20250122	20850	28.54	20250102	29900	-10.37	20250122	16200	65.43	20240429	1.76	N	082920	500	114 억	6896528	N	N	0	N	N
128	20250207	100624	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26400	50	2	0.19	909614800	34430	25.36	26450	26650	26050	34250	18450	26350	26419.27	30.15	-13113	27250	26800	26050	25600	24850	27025	25825	114	7900	500	19490	50	1	22872213	6038	16.55	2.50	12	0.15	1595.00	10564.00	29900	20250122	-11.71	16160	20240125	63.37	29900	-11.71	20250122	20850	26.62	20250102	29900	-11.71	20250122	16200	62.96	20240429	1.76	N	082920	500	114 억	6896528	N	N	0	N	N
129	20250207	090628	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26450	100	2	0.38	202046600	7667	5.65	26450	26500	26050	34250	18450	26350	26352.76	30.15	-4031	27250	26800	26050	25600	24850	27025	25825	114	7900	500	19490	50	1	22872213	6050	16.58	2.50	12	0.03	1595.00	10564.00	29900	20250122	-11.54	16160	20240125	63.68	29900	-11.54	20250122	20850	26.86	20250102	29900	-11.54	20250122	16200	63.27	20240429	1.76	N	082920	500	114 억	6896528	N	N	0	N	N
130	20250206	160609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26350	900	2	3.54	3538307950	135481	142.42	25550	26500	25300	33050	17850	25450	26116.69	30.36	-46165	26250	25850	25250	24850	24250	26050	25050	114	7600	500	18830	50	1	22872213	6027	16.52	2.49	12	0.59	1595.00	10564.00	29900	20250122	-11.87	16160	20240125	63.06	29900	-11.87	20250122	20850	26.38	20250102	29900	-11.87	20250122	16200	62.65	20240429	1.68	N	082920	500	114 억	6944263	N	N	8	N	N
131	20250206	150612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26400	950	2	3.73	3303235250	126578	133.06	25550	26500	25300	33050	17850	25450	26096.52	30.36	-40890	26250	25850	25250	24850	24250	26050	25050	114	7600	500	18830	50	1	22872213	6038	16.55	2.50	12	0.55	1595.00	10564.00	29900	20250122	-11.71	16160	20240125	63.37	29900	-11.71	20250122	20850	26.62	20250102	29900	-11.71	20250122	16200	62.96	20240429	1.68	N	082920	500	114 억	6944263	N	N	8	N	N
132	20250206	140613	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26400	950	2	3.73	2708461700	104040	109.37	25550	26450	25300	33050	17850	25450	26032.98	30.36	-29156	26250	25850	25250	24850	24250	26050	25050	114	7600	500	18830	50	1	22872213	6038	16.55	2.50	12	0.45	1595.00	10564.00	29900	20250122	-11.71	16160	20240125	63.37	29900	-11.71	20250122	20850	26.62	20250102	29900	-11.71	20250122	16200	62.96	20240429	1.68	N	082920	500	114 억	6944263	N	N	8	N	N
133	20250206	130611	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26150	700	2	2.75	2342141100	90101	94.72	25550	26450	25300	33050	17850	25450	25994.71	30.36	-25504	26250	25850	25250	24850	24250	26050	25050	114	7600	500	18830	50	1	22872213	5981	16.39	2.48	12	0.39	1595.00	10564.00	29900	20250122	-12.54	16160	20240125	61.82	29900	-12.54	20250122	20850	25.42	20250102	29900	-12.54	20250122	16200	61.42	20240429	1.68	N	082920	500	114 억	6944263	N	N	8	N	N
134	20250206	120608	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26250	800	2	3.14	1938684100	74714	78.54	25550	26450	25300	33050	17850	25450	25948.18	30.36	-16145	26250	25850	25250	24850	24250	26050	25050	114	7600	500	18830	50	1	22872213	6004	16.46	2.48	12	0.33	1595.00	10564.00	29900	20250122	-12.21	16160	20240125	62.44	29900	-12.21	20250122	20850	25.90	20250102	29900	-12.21	20250122	16200	62.04	20240429	1.68	N	082920	500	114 억	6944263	N	N	8	N	N
135	20250206	110604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26150	700	2	2.75	1659741700	64073	67.35	25550	26450	25300	33050	17850	25450	25904.03	30.36	-10482	26250	25850	25250	24850	24250	26050	25050	114	7600	500	18830	50	1	22872213	5981	16.39	2.48	12	0.28	1595.00	10564.00	29900	20250122	-12.54	16160	20240125	61.82	29900	-12.54	20250122	20850	25.42	20250102	29900	-12.54	20250122	16200	61.42	20240429	1.68	N	082920	500	114 억	6944263	N	N	8	N	N
136	20250206	100606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	26150	700	2	2.75	999022200	38748	40.73	25550	26200	25300	33050	17850	25450	25782.69	30.36	-5725	26250	25850	25250	24850	24250	26050	25050	114	7600	500	18830	50	1	22872213	5981	16.39	2.48	12	0.17	1595.00	10564.00	29900	20250122	-12.54	16160	20240125	61.82	29900	-12.54	20250122	20850	25.42	20250102	29900	-12.54	20250122	16200	61.42	20240429	1.68	N	082920	500	114 억	6944263	N	N	8	N	N
137	20250206	090613	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25550	100	2	0.39	72062950	2829	2.97	25550	25550	25400	33050	17850	25450	25473.07	30.36	-95	26250	25850	25250	24850	24250	26050	25050	114	7600	500	18830	50	1	22872213	5844	16.02	2.42	12	0.01	1595.00	10564.00	29900	20250122	-14.55	16160	20240125	58.11	29900	-14.55	20250122	20850	22.54	20250102	29900	-14.55	20250122	16200	57.72	20240429	1.68	N	082920	500	114 억	6944263	N	N	8	N	N
138	20250205	160603	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25450	350	2	1.39	2100841750	83684	71.13	25200	25650	24650	32600	17600	25100	25104.40	30.40	-9013	26100	25600	25000	24500	23900	25850	24750	114	7500	500	18570	50	1	22872213	5821	15.96	2.41	12	0.37	1595.00	10564.00	29900	20250122	-14.88	15920	20240123	59.86	29900	-14.88	20250122	20850	22.06	20250102	29900	-14.88	20250122	16200	57.10	20240429	1.78	N	082920	500	114 억	6953023	N	N	8	N	N
139	20250205	150606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25250	150	2	0.60	1936882000	77214	65.63	25200	25650	24650	32600	17600	25100	25084.59	30.40	-7051	26100	25600	25000	24500	23900	25850	24750	114	7500	500	18570	50	1	22872213	5775	15.83	2.39	12	0.34	1595.00	10564.00	29900	20250122	-15.55	15920	20240123	58.61	29900	-15.55	20250122	20850	21.10	20250102	29900	-15.55	20250122	16200	55.86	20240429	1.78	N	082920	500	114 억	6953023	N	N	11	N	N
140	20250205	140606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25250	150	2	0.60	1588359150	63473	53.95	25200	25650	24650	32600	17600	25100	25024.12	30.40	-8739	26100	25600	25000	24500	23900	25850	24750	114	7500	500	18570	50	1	22872213	5775	15.83	2.39	12	0.28	1595.00	10564.00	29900	20250122	-15.55	15920	20240123	58.61	29900	-15.55	20250122	20850	21.10	20250102	29900	-15.55	20250122	16200	55.86	20240429	1.78	N	082920	500	114 억	6953023	N	N	11	N	N
141	20250205	130605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25150	50	2	0.20	1448991350	57958	49.26	25200	25650	24650	32600	17600	25100	25000.64	30.40	-10738	26100	25600	25000	24500	23900	25850	24750	114	7500	500	18570	50	1	22872213	5752	15.77	2.38	12	0.25	1595.00	10564.00	29900	20250122	-15.89	15920	20240123	57.98	29900	-15.89	20250122	20850	20.62	20250102	29900	-15.89	20250122	16200	55.25	20240429	1.78	N	082920	500	114 억	6953023	N	N	11	N	N
142	20250205	120606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24900	-200	5	-0.80	1143282050	45826	38.95	25200	25650	24650	32600	17600	25100	24948.19	30.40	-14244	26100	25600	25000	24500	23900	25850	24750	114	7500	500	18570	50	1	22872213	5695	15.61	2.36	12	0.20	1595.00	10564.00	29900	20250122	-16.72	15920	20240123	56.41	29900	-16.72	20250122	20850	19.42	20250102	29900	-16.72	20250122	16200	53.70	20240429	1.78	N	082920	500	114 억	6953023	N	N	11	N	N
143	20250205	110606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24950	-150	5	-0.60	1044144550	41842	35.56	25200	25650	24650	32600	17600	25100	24954.32	30.40	-12615	26100	25600	25000	24500	23900	25850	24750	114	7500	500	18570	50	1	22872213	5707	15.64	2.36	12	0.18	1595.00	10564.00	29900	20250122	-16.56	15920	20240123	56.72	29900	-16.56	20250122	20850	19.66	20250102	29900	-16.56	20250122	16200	54.01	20240429	1.78	N	082920	500	114 억	6953023	N	N	11	N	N
144	20250205	100610	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25050	-50	5	-0.20	769993350	30846	26.22	25200	25650	24650	32600	17600	25100	24962.32	30.40	-9489	26100	25600	25000	24500	23900	25850	24750	114	7500	500	18570	50	1	22872213	5729	15.71	2.37	12	0.13	1595.00	10564.00	29900	20250122	-16.22	15920	20240123	57.35	29900	-16.22	20250122	20850	20.14	20250102	29900	-16.22	20250122	16200	54.63	20240429	1.78	N	082920	500	114 억	6953023	N	N	11	N	N
145	20250205	090614	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25100	0	3	0.00	180072350	7142	6.07	25200	25650	25100	32600	17600	25100	25213.81	30.40	-901	26100	25600	25000	24500	23900	25850	24750	114	7500	500	18570	50	1	22872213	5741	15.74	2.38	12	0.03	1595.00	10564.00	29900	20250122	-16.05	15920	20240123	57.66	29900	-16.05	20250122	20850	20.38	20250102	29900	-16.05	20250122	16200	54.94	20240429	1.78	N	082920	500	114 억	6953023	N	N	11	N	N
146	20250204	160555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25100	750	2	3.08	2924375850	117350	66.07	24850	25500	24400	31650	17050	24350	24920.08	30.56	-35897	25750	25050	24650	23950	23550	24850	23750	114	7300	500	18010	50	1	22872213	5741	15.74	2.38	12	0.51	1595.00	10564.00	29900	20250122	-16.05	15900	20240122	57.86	29900	-16.05	20250122	20850	20.38	20250102	29900	-16.05	20250122	16200	54.94	20240429	1.86	N	082920	500	114 억	6988909	N	N	11	N	N
147	20250204	150600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	25300	950	2	3.90	2728555550	109584	61.69	24850	25500	24400	31650	17050	24350	24899.28	30.56	-30458	25750	25050	24650	23950	23550	24850	23750	114	7300	500	18010	50	1	22872213	5787	15.86	2.39	12	0.48	1595.00	10564.00	29900	20250122	-15.38	15900	20240122	59.12	29900	-15.38	20250122	20850	21.34	20250102	29900	-15.38	20250122	16200	56.17	20240429	1.86	N	082920	500	114 억	6988909	N	N	22	N	N
148	20250204	140559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24950	600	2	2.46	1967809350	79359	44.68	24850	25150	24400	31650	17050	24350	24796.38	30.56	-21516	25750	25050	24650	23950	23550	24850	23750	114	7300	500	18010	50	1	22872213	5707	15.64	2.36	12	0.35	1595.00	10564.00	29900	20250122	-16.56	15900	20240122	56.92	29900	-16.56	20250122	20850	19.66	20250102	29900	-16.56	20250122	16200	54.01	20240429	1.86	N	082920	500	114 억	6988909	N	N	22	N	N
149	20250204	130600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24950	600	2	2.46	1684225650	67994	38.28	24850	25100	24400	31650	17050	24350	24770.30	30.56	-20902	25750	25050	24650	23950	23550	24850	23750	114	7300	500	18010	50	1	22872213	5707	15.64	2.36	12	0.30	1595.00	10564.00	29900	20250122	-16.56	15900	20240122	56.92	29900	-16.56	20250122	20850	19.66	20250102	29900	-16.56	20250122	16200	54.01	20240429	1.86	N	082920	500	114 억	6988909	N	N	22	N	N
150	20250204	120605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24800	450	2	1.85	1410970700	57035	32.11	24850	25100	24400	31650	17050	24350	24738.78	30.56	-17820	25750	25050	24650	23950	23550	24850	23750	114	7300	500	18010	50	1	22872213	5672	15.55	2.35	12	0.25	1595.00	10564.00	29900	20250122	-17.06	15900	20240122	55.97	29900	-17.06	20250122	20850	18.94	20250102	29900	-17.06	20250122	16200	53.09	20240429	1.86	N	082920	500	114 억	6988909	N	N	22	N	N
151	20250204	110552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24800	450	2	1.85	1049576800	42455	23.90	24850	25100	24400	31650	17050	24350	24722.22	30.56	-16266	25750	25050	24650	23950	23550	24850	23750	114	7300	500	18010	50	1	22872213	5672	15.55	2.35	12	0.19	1595.00	10564.00	29900	20250122	-17.06	15900	20240122	55.97	29900	-17.06	20250122	20850	18.94	20250102	29900	-17.06	20250122	16200	53.09	20240429	1.86	N	082920	500	114 억	6988909	N	N	22	N	N
152	20250204	100558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24850	500	2	2.05	724961950	29358	16.53	24850	25100	24400	31650	17050	24350	24694.01	30.56	-9997	25750	25050	24650	23950	23550	24850	23750	114	7300	500	18010	50	1	22872213	5684	15.58	2.35	12	0.13	1595.00	10564.00	29900	20250122	-16.89	15900	20240122	56.29	29900	-16.89	20250122	20850	19.18	20250102	29900	-16.89	20250122	16200	53.40	20240429	1.86	N	082920	500	114 억	6988909	N	N	22	N	N
153	20250204	090557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	24500	150	2	0.62	193192900	7803	4.39	24850	25000	24500	31650	17050	24350	24759.53	30.56	-4851	25750	25050	24650	23950	23550	24850	23750	114	7300	500	18010	50	1	22872213	5604	15.36	2.32	12	0.03	1595.00	10564.00	29900	20250122	-18.06	15900	20240122	54.09	29900	-18.06	20250122	20850	17.51	20250102	29900	-18.06	20250122	16200	51.23	20240429	1.86	N	082920	500	114 억	6988909	N	N	22	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History