KissMeData/199820/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161011	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10610	-470	5	-4.24	2180964890	202755	57.99	10870	11100	10610	14400	7760	11080	10757.78	0.41	2466	11733	11406	11203	10876	10673	11305	10775	111	3320	500	6860	10	1	22220000	2358	29.47	1.87	12	0.91	360.00	5666.00	15450	20240528	-31.33	4666	20240307	127.39	15120	-29.83	20250117	8550	24.09	20250102	27750	-61.77	20240508	5700	86.14	20240805	7.05	N	199820	500	111 억	90976	N	N	4	N	N
3	20250228	151018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10630	-450	5	-4.06	1994043930	185145	52.95	10870	11100	10620	14400	7760	11080	10768.75	0.41	2167	11733	11406	11203	10876	10673	11305	10775	111	3320	500	6860	10	1	22220000	2362	29.53	1.88	12	0.83	360.00	5666.00	15450	20240528	-31.20	4666	20240307	127.82	15120	-29.70	20250117	8550	24.33	20250102	27750	-61.69	20240508	5700	86.49	20240805	7.05	N	199820	500	111 억	90976	N	N	4	N	N
4	20250228	141018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10690	-390	5	-3.52	1648441910	152710	43.68	10870	11100	10630	14400	7760	11080	10792.99	0.41	3214	11733	11406	11203	10876	10673	11305	10775	111	3320	500	6860	10	1	22220000	2375	29.69	1.89	12	0.69	360.00	5666.00	15450	20240528	-30.81	4666	20240307	129.10	15120	-29.30	20250117	8550	25.03	20250102	27750	-61.48	20240508	5700	87.54	20240805	7.05	N	199820	500	111 억	90976	N	N	4	N	N
5	20250228	131012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10680	-400	5	-3.61	1531548470	141794	40.55	10870	11100	10630	14400	7760	11080	10799.54	0.41	4553	11733	11406	11203	10876	10673	11305	10775	111	3320	500	6860	10	1	22220000	2373	29.67	1.88	12	0.64	360.00	5666.00	15450	20240528	-30.87	4666	20240307	128.89	15120	-29.37	20250117	8550	24.91	20250102	27750	-61.51	20240508	5700	87.37	20240805	7.05	N	199820	500	111 억	90976	N	N	4	N	N
6	20250228	121008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10680	-400	5	-3.61	1437738500	133007	38.04	10870	11100	10630	14400	7760	11080	10807.76	0.41	3305	11733	11406	11203	10876	10673	11305	10775	111	3320	500	6860	10	1	22220000	2373	29.67	1.88	12	0.60	360.00	5666.00	15450	20240528	-30.87	4666	20240307	128.89	15120	-29.37	20250117	8550	24.91	20250102	27750	-61.51	20240508	5700	87.37	20240805	7.05	N	199820	500	111 억	90976	N	N	4	N	N
7	20250228	111009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10720	-360	5	-3.25	1204803700	111160	31.79	10870	11100	10660	14400	7760	11080	10836.61	0.41	4359	11733	11406	11203	10876	10673	11305	10775	111	3320	500	6860	10	1	22220000	2382	29.78	1.89	12	0.50	360.00	5666.00	15450	20240528	-30.61	4666	20240307	129.75	15120	-29.10	20250117	8550	25.38	20250102	27750	-61.37	20240508	5700	88.07	20240805	7.05	N	199820	500	111 억	90976	N	N	4	N	N
8	20250228	101008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10830	-250	5	-2.26	704443130	64536	18.46	10870	11100	10820	14400	7760	11080	10913.31	0.41	5640	11733	11406	11203	10876	10673	11305	10775	111	3320	500	6860	10	1	22220000	2406	30.08	1.91	12	0.29	360.00	5666.00	15450	20240528	-29.90	4666	20240307	132.10	15120	-28.37	20250117	8550	26.67	20250102	27750	-60.97	20240508	5700	90.00	20240805	7.05	N	199820	500	111 억	90976	N	N	4	N	N
9	20250228	091012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10970	-110	5	-0.99	227469460	20893	5.98	10870	10970	10820	14400	7760	11080	10879.19	0.41	3708	11733	11406	11203	10876	10673	11305	10775	111	3320	500	6860	10	1	22220000	2438	30.47	1.94	12	0.09	360.00	5666.00	15450	20240528	-29.00	4666	20240307	135.11	15120	-27.45	20250117	8550	28.30	20250102	27750	-60.47	20240508	5700	92.46	20240805	7.05	N	199820	500	111 억	90976	N	N	4	N	N
10	20250227	161001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11080	-300	5	-2.64	3825011020	339776	71.44	11470	11530	11000	14790	7970	11380	11257.30	0.49	-19021	11853	11616	11173	10936	10493	11735	11055	111	3410	500	7050	10	1	22220000	2462	30.78	1.96	12	1.53	360.00	5666.00	15450	20240528	-28.28	4666	20240307	137.46	15120	-26.72	20250117	8550	29.59	20250102	27750	-60.07	20240508	5700	94.39	20240805	7.01	N	199820	500	111 억	109492	N	N	4	N	N
11	20250227	151001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11090	-290	5	-2.55	3448887290	305705	64.28	11470	11530	11080	14790	7970	11380	11280.90	0.49	-21907	11853	11616	11173	10936	10493	11735	11055	111	3410	500	7050	10	1	22220000	2464	30.81	1.96	12	1.38	360.00	5666.00	15450	20240528	-28.22	4666	20240307	137.68	15120	-26.65	20250117	8550	29.71	20250102	27750	-60.04	20240508	5700	94.56	20240805	7.01	N	199820	500	111 억	109492	N	N	0	N	N
12	20250227	141004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11200	-180	5	-1.58	3105723410	274905	57.80	11470	11530	11160	14790	7970	11380	11296.65	0.49	-22082	11853	11616	11173	10936	10493	11735	11055	111	3410	500	7050	10	1	22220000	2489	31.11	1.98	12	1.24	360.00	5666.00	15450	20240528	-27.51	4666	20240307	140.03	15120	-25.93	20250117	8550	30.99	20250102	27750	-59.64	20240508	5700	96.49	20240805	7.01	N	199820	500	111 억	109492	N	N	0	N	N
13	20250227	131001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11270	-110	5	-0.97	2760531440	244184	51.34	11470	11530	11160	14790	7970	11380	11304.32	0.49	-25487	11853	11616	11173	10936	10493	11735	11055	111	3410	500	7050	10	1	22220000	2504	31.31	1.99	12	1.10	360.00	5666.00	15450	20240528	-27.06	4666	20240307	141.53	15120	-25.46	20250117	8550	31.81	20250102	27750	-59.39	20240508	5700	97.72	20240805	7.01	N	199820	500	111 억	109492	N	N	0	N	N
14	20250227	120959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11200	-180	5	-1.58	2577996990	227909	47.92	11470	11530	11160	14790	7970	11380	11310.73	0.49	-26250	11853	11616	11173	10936	10493	11735	11055	111	3410	500	7050	10	1	22220000	2489	31.11	1.98	12	1.03	360.00	5666.00	15450	20240528	-27.51	4666	20240307	140.03	15120	-25.93	20250117	8550	30.99	20250102	27750	-59.64	20240508	5700	96.49	20240805	7.01	N	199820	500	111 억	109492	N	N	0	N	N
15	20250227	111007	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11240	-140	5	-1.23	2460403600	217424	45.71	11470	11530	11160	14790	7970	11380	11315.38	0.49	-27210	11853	11616	11173	10936	10493	11735	11055	111	3410	500	7050	10	1	22220000	2498	31.22	1.98	12	0.98	360.00	5666.00	15450	20240528	-27.25	4666	20240307	140.89	15120	-25.66	20250117	8550	31.46	20250102	27750	-59.50	20240508	5700	97.19	20240805	7.01	N	199820	500	111 억	109492	N	N	0	N	N
16	20250227	101032	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11190	-190	5	-1.67	2181799040	192629	40.50	11470	11530	11160	14790	7970	11380	11325.70	0.49	-26078	11853	11616	11173	10936	10493	11735	11055	111	3410	500	7050	10	1	22220000	2486	31.08	1.97	12	0.87	360.00	5666.00	15450	20240528	-27.57	4666	20240307	139.82	15120	-25.99	20250117	8550	30.88	20250102	27750	-59.68	20240508	5700	96.32	20240805	7.01	N	199820	500	111 억	109492	N	N	0	N	N
17	20250227	091041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11350	-30	5	-0.26	909003490	79495	16.71	11470	11530	11300	14790	7970	11380	11436.58	0.49	-11525	11853	11616	11173	10936	10493	11735	11055	111	3410	500	7050	10	1	22220000	2522	31.53	2.00	12	0.36	360.00	5666.00	15450	20240528	-26.54	4666	20240307	143.25	15120	-24.93	20250117	8550	32.75	20250102	27750	-59.10	20240508	5700	99.12	20240805	7.01	N	199820	500	111 억	109492	N	N	0	N	N
18	20250226	161002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11380	500	2	4.60	5187124450	464361	165.54	10810	11410	10730	14140	7620	10880	11165.02	0.48	4475	11253	11066	10783	10596	10313	11160	10690	111	3260	500	6740	10	1	22220000	2529	31.61	2.01	12	2.09	360.00	5666.00	15450	20240528	-26.34	4666	20240307	143.89	15120	-24.74	20250117	8550	33.10	20250102	27750	-58.99	20240508	5700	99.65	20240805	7.09	N	199820	500	111 억	106591	N	N	0	N	N
19	20250226	151005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11390	510	2	4.69	4501314160	404096	144.06	10810	11410	10730	14140	7620	10880	11139.22	0.48	8229	11253	11066	10783	10596	10313	11160	10690	111	3260	500	6740	10	1	22220000	2531	31.64	2.01	12	1.82	360.00	5666.00	15450	20240528	-26.28	4666	20240307	144.11	15120	-24.67	20250117	8550	33.22	20250102	27750	-58.95	20240508	5700	99.82	20240805	7.09	N	199820	500	111 억	106591	N	N	0	N	N
20	20250226	141004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11040	160	2	1.47	2127104240	193656	69.04	10810	11140	10730	14140	7620	10880	10983.93	0.48	-10869	11253	11066	10783	10596	10313	11160	10690	111	3260	500	6740	10	1	22220000	2453	30.67	1.95	12	0.87	360.00	5666.00	15450	20240528	-28.54	4666	20240307	136.61	15120	-26.98	20250117	8550	29.12	20250102	27750	-60.22	20240508	5700	93.68	20240805	7.09	N	199820	500	111 억	106591	N	N	0	N	N
21	20250226	131001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10900	20	2	0.18	1902311650	173243	61.76	10810	11140	10730	14140	7620	10880	10980.60	0.48	-12926	11253	11066	10783	10596	10313	11160	10690	111	3260	500	6740	10	1	22220000	2422	30.28	1.92	12	0.78	360.00	5666.00	15450	20240528	-29.45	4666	20240307	133.60	15120	-27.91	20250117	8550	27.49	20250102	27750	-60.72	20240508	5700	91.23	20240805	7.09	N	199820	500	111 억	106591	N	N	0	N	N
22	20250226	121002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10980	100	2	0.92	1749005140	159200	56.75	10810	11140	10730	14140	7620	10880	10986.21	0.48	-13446	11253	11066	10783	10596	10313	11160	10690	111	3260	500	6740	10	1	22220000	2440	30.50	1.94	12	0.72	360.00	5666.00	15450	20240528	-28.93	4666	20240307	135.32	15120	-27.38	20250117	8550	28.42	20250102	27750	-60.43	20240508	5700	92.63	20240805	7.09	N	199820	500	111 억	106591	N	N	0	N	N
23	20250226	111000	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10960	80	2	0.74	1620443090	147490	52.58	10810	11140	10730	14140	7620	10880	10986.80	0.48	-12110	11253	11066	10783	10596	10313	11160	10690	111	3260	500	6740	10	1	22220000	2435	30.44	1.93	12	0.66	360.00	5666.00	15450	20240528	-29.06	4666	20240307	134.89	15120	-27.51	20250117	8550	28.19	20250102	27750	-60.50	20240508	5700	92.28	20240805	7.09	N	199820	500	111 억	106591	N	N	0	N	N
24	20250226	100958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11130	250	2	2.30	1196277700	109076	38.89	10810	11140	10730	14140	7620	10880	10967.38	0.48	-7066	11253	11066	10783	10596	10313	11160	10690	111	3260	500	6740	10	1	22220000	2473	30.92	1.96	12	0.49	360.00	5666.00	15450	20240528	-27.96	4666	20240307	138.53	15120	-26.39	20250117	8550	30.18	20250102	27750	-59.89	20240508	5700	95.26	20240805	7.09	N	199820	500	111 억	106591	N	N	0	N	N
25	20250226	091008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10820	-60	5	-0.55	129170960	11963	4.26	10810	10850	10730	14140	7620	10880	10797.53	0.48	-535	11253	11066	10783	10596	10313	11160	10690	111	3260	500	6740	10	1	22220000	2404	30.06	1.91	12	0.05	360.00	5666.00	15450	20240528	-29.97	4666	20240307	131.89	15120	-28.44	20250117	8550	26.55	20250102	27750	-61.01	20240508	5700	89.82	20240805	7.09	N	199820	500	111 억	106591	N	N	0	N	N
26	20250225	160954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10880	130	2	1.21	2951779730	274351	80.40	10630	10970	10500	13970	7530	10750	10758.93	0.51	-9478	11090	10920	10710	10540	10330	10815	10435	111	3220	500	6660	10	1	22220000	2418	30.22	1.92	12	1.23	360.00	5666.00	15450	20240528	-29.58	4666	20240307	133.18	15120	-28.04	20250117	8550	27.25	20250102	27750	-60.79	20240508	5700	90.88	20240805	7.05	N	199820	500	111 억	113565	N	N	0	N	N
27	20250225	150954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10920	170	2	1.58	2646123780	246309	72.19	10630	10970	10500	13970	7530	10750	10743.11	0.51	-17744	11090	10920	10710	10540	10330	10815	10435	111	3220	500	6660	10	1	22220000	2426	30.33	1.93	12	1.11	360.00	5666.00	15450	20240528	-29.32	4666	20240307	134.03	15120	-27.78	20250117	8550	27.72	20250102	27750	-60.65	20240508	5700	91.58	20240805	7.05	N	199820	500	111 억	113565	N	N	0	N	N
28	20250225	140953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10920	170	2	1.58	2266537360	211569	62.01	10630	10970	10500	13970	7530	10750	10712.99	0.51	-23645	11090	10920	10710	10540	10330	10815	10435	111	3220	500	6660	10	1	22220000	2426	30.33	1.93	12	0.95	360.00	5666.00	15450	20240528	-29.32	4666	20240307	134.03	15120	-27.78	20250117	8550	27.72	20250102	27750	-60.65	20240508	5700	91.58	20240805	7.05	N	199820	500	111 억	113565	N	N	0	N	N
29	20250225	130958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10900	150	2	1.40	2030363980	189938	55.67	10630	10960	10500	13970	7530	10750	10689.61	0.51	-28980	11090	10920	10710	10540	10330	10815	10435	111	3220	500	6660	10	1	22220000	2422	30.28	1.92	12	0.85	360.00	5666.00	15450	20240528	-29.45	4666	20240307	133.60	15120	-27.91	20250117	8550	27.49	20250102	27750	-60.72	20240508	5700	91.23	20240805	7.05	N	199820	500	111 억	113565	N	N	0	N	N
30	20250225	120955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10890	140	2	1.30	1898559570	177801	52.11	10630	10960	10500	13970	7530	10750	10678.00	0.51	-29865	11090	10920	10710	10540	10330	10815	10435	111	3220	500	6660	10	1	22220000	2420	30.25	1.92	12	0.80	360.00	5666.00	15450	20240528	-29.51	4666	20240307	133.39	15120	-27.98	20250117	8550	27.37	20250102	27750	-60.76	20240508	5700	91.05	20240805	7.05	N	199820	500	111 억	113565	N	N	0	N	N
31	20250225	110953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10860	110	2	1.02	1452258290	136709	40.07	10630	10870	10500	13970	7530	10750	10622.99	0.51	-26475	11090	10920	10710	10540	10330	10815	10435	111	3220	500	6660	10	1	22220000	2413	30.17	1.92	12	0.62	360.00	5666.00	15450	20240528	-29.71	4666	20240307	132.75	15120	-28.17	20250117	8550	27.02	20250102	27750	-60.86	20240508	5700	90.53	20240805	7.05	N	199820	500	111 억	113565	N	N	0	N	N
32	20250225	100952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10630	-120	5	-1.12	974720880	92235	27.03	10630	10700	10500	13970	7530	10750	10567.79	0.51	-26601	11090	10920	10710	10540	10330	10815	10435	111	3220	500	6660	10	1	22220000	2362	29.53	1.88	12	0.42	360.00	5666.00	15450	20240528	-31.20	4666	20240307	127.82	15120	-29.70	20250117	8550	24.33	20250102	27750	-61.69	20240508	5700	86.49	20240805	7.05	N	199820	500	111 억	113565	N	N	0	N	N
33	20250225	090958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10500	-250	5	-2.33	585735010	55523	16.27	10630	10700	10500	13970	7530	10750	10549.40	0.51	-27360	11090	10920	10710	10540	10330	10815	10435	111	3220	500	6660	10	1	22220000	2333	29.17	1.85	12	0.25	360.00	5666.00	15450	20240528	-32.04	4666	20240307	125.03	15120	-30.56	20250117	8550	22.81	20250102	27750	-62.16	20240508	5700	84.21	20240805	7.05	N	199820	500	111 억	113565	N	N	0	N	N
34	20250224	160947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10750	-260	5	-2.36	3559184450	331897	106.93	10840	10880	10500	14310	7710	11010	10723.24	0.32	43669	11256	11132	11066	10942	10876	11100	10910	111	3300	500	6820	10	1	22220000	2389	29.86	1.90	12	1.49	360.00	5666.00	15450	20240528	-30.42	4666	20240307	130.39	15120	-28.90	20250117	8550	25.73	20250102	27750	-61.26	20240508	5700	88.60	20240805	7.25	N	199820	500	111 억	70651	N	N	1	N	N
35	20250224	150945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10850	-160	5	-1.45	3127109570	291797	94.01	10840	10880	10500	14310	7710	11010	10716.63	0.32	33805	11256	11132	11066	10942	10876	11100	10910	111	3300	500	6820	10	1	22220000	2411	30.14	1.91	12	1.31	360.00	5666.00	15450	20240528	-29.77	4666	20240307	132.53	15120	-28.24	20250117	8550	26.90	20250102	27750	-60.90	20240508	5700	90.35	20240805	7.25	N	199820	500	111 억	70651	N	N	1	N	N
36	20250224	140944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10810	-200	5	-1.82	2816481580	263073	84.76	10840	10880	10500	14310	7710	11010	10705.97	0.32	30898	11256	11132	11066	10942	10876	11100	10910	111	3300	500	6820	10	1	22220000	2402	30.03	1.91	12	1.18	360.00	5666.00	15450	20240528	-30.03	4666	20240307	131.68	15120	-28.51	20250117	8550	26.43	20250102	27750	-61.05	20240508	5700	89.65	20240805	7.25	N	199820	500	111 억	70651	N	N	1	N	N
37	20250224	130946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10830	-180	5	-1.63	2686226440	251028	80.88	10840	10880	10500	14310	7710	11010	10700.78	0.32	30431	11256	11132	11066	10942	10876	11100	10910	111	3300	500	6820	10	1	22220000	2406	30.08	1.91	12	1.13	360.00	5666.00	15450	20240528	-29.90	4666	20240307	132.10	15120	-28.37	20250117	8550	26.67	20250102	27750	-60.97	20240508	5700	90.00	20240805	7.25	N	199820	500	111 억	70651	N	N	1	N	N
38	20250224	120943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10800	-210	5	-1.91	2455328210	229686	74.00	10840	10880	10500	14310	7710	11010	10689.79	0.32	21858	11256	11132	11066	10942	10876	11100	10910	111	3300	500	6820	10	1	22220000	2400	30.00	1.91	12	1.03	360.00	5666.00	15450	20240528	-30.10	4666	20240307	131.46	15120	-28.57	20250117	8550	26.32	20250102	27750	-61.08	20240508	5700	89.47	20240805	7.25	N	199820	500	111 억	70651	N	N	1	N	N
39	20250224	110941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10740	-270	5	-2.45	2270609530	212582	68.49	10840	10880	10500	14310	7710	11010	10680.94	0.32	20459	11256	11132	11066	10942	10876	11100	10910	111	3300	500	6820	10	1	22220000	2386	29.83	1.90	12	0.96	360.00	5666.00	15450	20240528	-30.49	4666	20240307	130.18	15120	-28.97	20250117	8550	25.61	20250102	27750	-61.30	20240508	5700	88.42	20240805	7.25	N	199820	500	111 억	70651	N	N	1	N	N
40	20250224	100942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10640	-370	5	-3.36	1915026090	179257	57.75	10840	10880	10500	14310	7710	11010	10682.95	0.32	9319	11256	11132	11066	10942	10876	11100	10910	111	3300	500	6820	10	1	22220000	2364	29.56	1.88	12	0.81	360.00	5666.00	15450	20240528	-31.13	4666	20240307	128.03	15120	-29.63	20250117	8550	24.44	20250102	27750	-61.66	20240508	5700	86.67	20240805	7.25	N	199820	500	111 억	70651	N	N	1	N	N
41	20250224	090948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	-310	5	-2.82	739212500	68789	22.16	10840	10880	10650	14310	7710	11010	10745.70	0.32	-7373	11256	11132	11066	10942	10876	11100	10910	111	3300	500	6820	10	1	22220000	2378	29.72	1.89	12	0.31	360.00	5666.00	15450	20240528	-30.74	4666	20240307	129.32	15120	-29.23	20250117	8550	25.15	20250102	27750	-61.44	20240508	5700	87.72	20240805	7.25	N	199820	500	111 억	70651	N	N	1	N	N
42	20250221	160938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11010	-170	5	-1.52	3311356480	299129	50.72	11140	11190	11000	14530	7830	11180	11070.04	0.31	2294	12106	11642	11406	10942	10706	11525	10825	111	3350	500	6930	10	1	22220000	2446	30.58	1.94	12	1.35	360.00	5666.00	15450	20240528	-28.74	4666	20240307	135.96	15120	-27.18	20250117	8550	28.77	20250102	27750	-60.32	20240508	5700	93.16	20240805	7.13	N	199820	500	111 억	68373	N	N	1	N	N
43	20250221	150942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11020	-160	5	-1.43	2791657520	251952	42.72	11140	11190	11000	14530	7830	11180	11079.79	0.31	2934	12106	11642	11406	10942	10706	11525	10825	111	3350	500	6930	10	1	22220000	2449	30.61	1.94	12	1.13	360.00	5666.00	15450	20240528	-28.67	4666	20240307	136.18	15120	-27.12	20250117	8550	28.89	20250102	27750	-60.29	20240508	5700	93.33	20240805	7.13	N	199820	500	111 억	68373	N	N	1057	N	N
44	20250221	140942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11060	-120	5	-1.07	2305453910	207906	35.25	11140	11190	11000	14530	7830	11180	11088.56	0.31	-1782	12106	11642	11406	10942	10706	11525	10825	111	3350	500	6930	10	1	22220000	2458	30.72	1.95	12	0.94	360.00	5666.00	15450	20240528	-28.41	4666	20240307	137.03	15120	-26.85	20250117	8550	29.36	20250102	27750	-60.14	20240508	5700	94.04	20240805	7.13	N	199820	500	111 억	68373	N	N	1057	N	N
45	20250221	130941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11050	-130	5	-1.16	2103397730	189622	32.15	11140	11190	11000	14530	7830	11180	11092.20	0.31	-2545	12106	11642	11406	10942	10706	11525	10825	111	3350	500	6930	10	1	22220000	2455	30.69	1.95	12	0.85	360.00	5666.00	15450	20240528	-28.48	4666	20240307	136.82	15120	-26.92	20250117	8550	29.24	20250102	27750	-60.18	20240508	5700	93.86	20240805	7.13	N	199820	500	111 억	68373	N	N	1057	N	N
46	20250221	120942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11100	-80	5	-0.72	1807194780	162879	27.62	11140	11190	11000	14530	7830	11180	11094.89	0.31	-3821	12106	11642	11406	10942	10706	11525	10825	111	3350	500	6930	10	1	22220000	2466	30.83	1.96	12	0.73	360.00	5666.00	15450	20240528	-28.16	4666	20240307	137.89	15120	-26.59	20250117	8550	29.82	20250102	27750	-60.00	20240508	5700	94.74	20240805	7.13	N	199820	500	111 억	68373	N	N	1057	N	N
47	20250221	110938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11130	-50	5	-0.45	1609892520	145128	24.61	11140	11190	11000	14530	7830	11180	11092.42	0.31	-934	12106	11642	11406	10942	10706	11525	10825	111	3350	500	6930	10	1	22220000	2473	30.92	1.96	12	0.65	360.00	5666.00	15450	20240528	-27.96	4666	20240307	138.53	15120	-26.39	20250117	8550	30.18	20250102	27750	-59.89	20240508	5700	95.26	20240805	7.13	N	199820	500	111 억	68373	N	N	1057	N	N
48	20250221	100939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11170	-10	5	-0.09	1341552880	121003	20.52	11140	11190	11000	14530	7830	11180	11086.30	0.31	2892	12106	11642	11406	10942	10706	11525	10825	111	3350	500	6930	10	1	22220000	2482	31.03	1.97	12	0.54	360.00	5666.00	15450	20240528	-27.70	4666	20240307	139.39	15120	-26.12	20250117	8550	30.64	20250102	27750	-59.75	20240508	5700	95.96	20240805	7.13	N	199820	500	111 억	68373	N	N	1057	N	N
49	20250221	090942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11150	-30	5	-0.27	258316140	23202	3.93	11140	11180	11100	14530	7830	11180	11131.65	0.31	2964	12106	11642	11406	10942	10706	11525	10825	111	3350	500	6930	10	1	22220000	2478	30.97	1.97	12	0.10	360.00	5666.00	15450	20240528	-27.83	4666	20240307	138.96	15120	-26.26	20250117	8550	30.41	20250102	27750	-59.82	20240508	5700	95.61	20240805	7.13	N	199820	500	111 억	68373	N	N	1057	N	N
50	20250220	160935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11180	-570	5	-4.85	6589278440	578812	40.30	11760	11870	11170	15270	8230	11750	11386.78	0.35	-10585	12883	12316	12033	11466	11183	12175	11325	111	3520	500	7280	10	1	22220000	2484	31.06	1.97	12	2.60	360.00	5666.00	15450	20240528	-27.64	4666	20240307	139.61	15120	-26.06	20250117	8550	30.76	20250102	27750	-59.71	20240508	5700	96.14	20240805	7.10	N	199820	500	111 억	78584	N	N	1057	N	N
51	20250220	150938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11230	-520	5	-4.43	6061783140	531664	37.02	11760	11870	11190	15270	8230	11750	11401.53	0.35	-12499	12883	12316	12033	11466	11183	12175	11325	111	3520	500	7280	10	1	22220000	2495	31.19	1.98	12	2.39	360.00	5666.00	15450	20240528	-27.31	4666	20240307	140.68	15120	-25.73	20250117	8550	31.35	20250102	27750	-59.53	20240508	5700	97.02	20240805	7.10	N	199820	500	111 억	78584	N	N	344	N	N
52	20250220	140938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11310	-440	5	-3.74	5106296370	446557	31.09	11760	11870	11200	15270	8230	11750	11434.81	0.35	-13705	12883	12316	12033	11466	11183	12175	11325	111	3520	500	7280	10	1	22220000	2513	31.42	2.00	12	2.01	360.00	5666.00	15450	20240528	-26.80	4666	20240307	142.39	15120	-25.20	20250117	8550	32.28	20250102	27750	-59.24	20240508	5700	98.42	20240805	7.10	N	199820	500	111 억	78584	N	N	344	N	N
53	20250220	130935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11320	-430	5	-3.66	4124090850	359469	25.03	11760	11870	11300	15270	8230	11750	11472.73	0.35	-13569	12883	12316	12033	11466	11183	12175	11325	111	3520	500	7280	10	1	22220000	2515	31.44	2.00	12	1.62	360.00	5666.00	15450	20240528	-26.73	4666	20240307	142.61	15120	-25.13	20250117	8550	32.40	20250102	27750	-59.21	20240508	5700	98.60	20240805	7.10	N	199820	500	111 억	78584	N	N	344	N	N
54	20250220	120937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11360	-390	5	-3.32	3872080370	337231	23.48	11760	11870	11300	15270	8230	11750	11481.98	0.35	-12756	12883	12316	12033	11466	11183	12175	11325	111	3520	500	7280	10	1	22220000	2524	31.56	2.00	12	1.52	360.00	5666.00	15450	20240528	-26.47	4666	20240307	143.46	15120	-24.87	20250117	8550	32.87	20250102	27750	-59.06	20240508	5700	99.30	20240805	7.10	N	199820	500	111 억	78584	N	N	344	N	N
55	20250220	110936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11320	-430	5	-3.66	3572027650	310741	21.64	11760	11870	11300	15270	8230	11750	11495.19	0.35	-13432	12883	12316	12033	11466	11183	12175	11325	111	3520	500	7280	10	1	22220000	2515	31.44	2.00	12	1.40	360.00	5666.00	15450	20240528	-26.73	4666	20240307	142.61	15120	-25.13	20250117	8550	32.40	20250102	27750	-59.21	20240508	5700	98.60	20240805	7.10	N	199820	500	111 억	78584	N	N	344	N	N
56	20250220	100936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11330	-420	5	-3.57	2938239450	254813	17.74	11760	11870	11300	15270	8230	11750	11530.96	0.35	-15514	12883	12316	12033	11466	11183	12175	11325	111	3520	500	7280	10	1	22220000	2518	31.47	2.00	12	1.15	360.00	5666.00	15450	20240528	-26.67	4666	20240307	142.82	15120	-25.07	20250117	8550	32.51	20250102	27750	-59.17	20240508	5700	98.77	20240805	7.10	N	199820	500	111 억	78584	N	N	344	N	N
57	20250220	090939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11730	-20	5	-0.17	439028950	37314	2.60	11760	11870	11710	15270	8230	11750	11765.80	0.35	-152	12883	12316	12033	11466	11183	12175	11325	111	3520	500	7280	10	1	22220000	2606	32.58	2.07	12	0.17	360.00	5666.00	15450	20240528	-24.08	4666	20240307	151.39	15120	-22.42	20250117	8550	37.19	20250102	27750	-57.73	20240508	5700	105.79	20240805	7.10	N	199820	500	111 억	78584	N	N	344	N	N
58	20250219	160932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11750	-260	5	-2.16	17252866240	1414389	163.41	12590	12600	11750	15610	8410	12010	12198.70	0.67	-70796	12336	12172	11936	11772	11536	12255	11855	111	3600	500	7440	10	1	22220000	2611	32.64	2.07	12	6.37	360.00	5666.00	15450	20240528	-23.95	4666	20240206	151.82	15120	-22.29	20250117	8550	37.43	20250102	27750	-57.66	20240508	5700	106.14	20240805	7.25	N	199820	500	111 억	149719	N	N	344	N	N
59	20250219	150935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11860	-150	5	-1.25	16503451590	1350829	156.07	12590	12600	11850	15610	8410	12010	12217.28	0.67	-89965	12336	12172	11936	11772	11536	12255	11855	111	3600	500	7440	10	1	22220000	2635	32.94	2.09	12	6.08	360.00	5666.00	15450	20240528	-23.24	4666	20240206	154.18	15120	-21.56	20250117	8550	38.71	20250102	27750	-57.26	20240508	5700	108.07	20240805	7.25	N	199820	500	111 억	149719	N	N	921	N	N
60	20250219	140931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11990	-20	5	-0.17	15515662160	1267978	146.50	12590	12600	11920	15610	8410	12010	12236.54	0.67	-88230	12336	12172	11936	11772	11536	12255	11855	111	3600	500	7440	10	1	22220000	2664	33.31	2.12	12	5.71	360.00	5666.00	15450	20240528	-22.39	4666	20240206	156.97	15120	-20.70	20250117	8550	40.23	20250102	27750	-56.79	20240508	5700	110.35	20240805	7.25	N	199820	500	111 억	149719	N	N	921	N	N
61	20250219	130933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12030	20	2	0.17	14681092750	1198233	138.44	12590	12600	11920	15610	8410	12010	12252.29	0.67	-87200	12336	12172	11936	11772	11536	12255	11855	111	3600	500	7440	10	1	22220000	2673	33.42	2.12	12	5.39	360.00	5666.00	15450	20240528	-22.14	4666	20240206	157.82	15120	-20.44	20250117	8550	40.70	20250102	27750	-56.65	20240508	5700	111.05	20240805	7.25	N	199820	500	111 억	149719	N	N	921	N	N
62	20250219	120931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12060	50	2	0.42	14105896000	1150424	132.92	12590	12600	11920	15610	8410	12010	12261.48	0.67	-86950	12336	12172	11936	11772	11536	12255	11855	111	3600	500	7440	10	1	22220000	2680	33.50	2.13	12	5.18	360.00	5666.00	15450	20240528	-21.94	4666	20240206	158.47	15120	-20.24	20250117	8550	41.05	20250102	27750	-56.54	20240508	5700	111.58	20240805	7.25	N	199820	500	111 억	149719	N	N	921	N	N
63	20250219	110933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12040	30	2	0.25	13074619130	1065155	123.07	12590	12600	11920	15610	8410	12010	12274.85	0.67	-79300	12336	12172	11936	11772	11536	12255	11855	111	3600	500	7440	10	1	22220000	2675	33.44	2.12	12	4.79	360.00	5666.00	15450	20240528	-22.07	4666	20240206	158.04	15120	-20.37	20250117	8550	40.82	20250102	27750	-56.61	20240508	5700	111.23	20240805	7.25	N	199820	500	111 억	149719	N	N	921	N	N
64	20250219	100934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12150	140	2	1.17	11387607760	924765	106.84	12590	12600	11980	15610	8410	12010	12314.06	0.67	-89832	12336	12172	11936	11772	11536	12255	11855	111	3600	500	7440	10	1	22220000	2700	33.75	2.14	12	4.16	360.00	5666.00	15450	20240528	-21.36	4666	20240206	160.39	15120	-19.64	20250117	8550	42.11	20250102	27750	-56.22	20240508	5700	113.16	20240805	7.25	N	199820	500	111 억	149719	N	N	921	N	N
65	20250219	090934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12300	290	2	2.41	6615603530	531806	61.44	12590	12600	12250	15610	8410	12010	12439.88	0.67	-85588	12336	12172	11936	11772	11536	12255	11855	111	3600	500	7440	10	1	22220000	2733	34.17	2.17	12	2.39	360.00	5666.00	15450	20240528	-20.39	4666	20240206	163.61	15120	-18.65	20250117	8550	43.86	20250102	27750	-55.68	20240508	5700	115.79	20240805	7.25	N	199820	500	111 억	149719	N	N	921	N	N
66	20250218	160930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12010	100	2	0.84	9235151310	774749	52.11	11890	12100	11700	15480	8340	11910	11919.90	0.62	11952	12703	12306	11773	11376	10843	12505	11575	111	3570	500	7380	10	1	22220000	2669	33.36	2.12	12	3.49	360.00	5666.00	15450	20240528	-22.27	4666	20240206	157.39	15120	-20.57	20250117	8550	40.47	20250102	27750	-56.72	20240508	5700	110.70	20240805	7.07	N	199820	500	111 억	136691	N	N	921	N	N
67	20250218	150931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12020	110	2	0.92	8591944470	721212	48.51	11890	12100	11700	15480	8340	11910	11913.20	0.62	1882	12703	12306	11773	11376	10843	12505	11575	111	3570	500	7380	10	1	22220000	2671	33.39	2.12	12	3.25	360.00	5666.00	15450	20240528	-22.20	4666	20240206	157.61	15120	-20.50	20250117	8550	40.58	20250102	27750	-56.68	20240508	5700	110.88	20240805	7.07	N	199820	500	111 억	136691	N	N	972	N	N
68	20250218	140932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11990	80	2	0.67	6815211960	573512	38.58	11890	12080	11700	15480	8340	11910	11883.28	0.62	-14644	12703	12306	11773	11376	10843	12505	11575	111	3570	500	7380	10	1	22220000	2664	33.31	2.12	12	2.58	360.00	5666.00	15450	20240528	-22.39	4666	20240206	156.97	15120	-20.70	20250117	8550	40.23	20250102	27750	-56.79	20240508	5700	110.35	20240805	7.07	N	199820	500	111 억	136691	N	N	972	N	N
69	20250218	130929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11950	40	2	0.34	5652428200	476294	32.04	11890	12080	11700	15480	8340	11910	11867.49	0.62	-24217	12703	12306	11773	11376	10843	12505	11575	111	3570	500	7380	10	1	22220000	2655	33.19	2.11	12	2.14	360.00	5666.00	15450	20240528	-22.65	4666	20240206	156.11	15120	-20.97	20250117	8550	39.77	20250102	27750	-56.94	20240508	5700	109.65	20240805	7.07	N	199820	500	111 억	136691	N	N	972	N	N
70	20250218	120932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11930	20	2	0.17	3791244630	320959	21.59	11890	11970	11700	15480	8340	11910	11812.13	0.62	-12253	12703	12306	11773	11376	10843	12505	11575	111	3570	500	7380	10	1	22220000	2651	33.14	2.11	12	1.44	360.00	5666.00	15450	20240528	-22.78	4666	20240206	155.68	15120	-21.10	20250117	8550	39.53	20250102	27750	-57.01	20240508	5700	109.30	20240805	7.07	N	199820	500	111 억	136691	N	N	972	N	N
71	20250218	110929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11800	-110	5	-0.92	2782372050	235839	15.86	11890	11910	11700	15480	8340	11910	11797.59	0.62	-10286	12703	12306	11773	11376	10843	12505	11575	111	3570	500	7380	10	1	22220000	2622	32.78	2.08	12	1.06	360.00	5666.00	15450	20240528	-23.62	4666	20240206	152.89	15120	-21.96	20250117	8550	38.01	20250102	27750	-57.48	20240508	5700	107.02	20240805	7.07	N	199820	500	111 억	136691	N	N	972	N	N
72	20250218	100929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11760	-150	5	-1.26	2304664250	195296	13.14	11890	11910	11700	15480	8340	11910	11800.68	0.62	-15857	12703	12306	11773	11376	10843	12505	11575	111	3570	500	7380	10	1	22220000	2613	32.67	2.08	12	0.88	360.00	5666.00	15450	20240528	-23.88	4666	20240206	152.04	15120	-22.22	20250117	8550	37.54	20250102	27750	-57.62	20240508	5700	106.32	20240805	7.07	N	199820	500	111 억	136691	N	N	972	N	N
73	20250218	090932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11740	-170	5	-1.43	818665760	69201	4.65	11890	11890	11740	15480	8340	11910	11829.86	0.62	-9492	12703	12306	11773	11376	10843	12505	11575	111	3570	500	7380	10	1	22220000	2609	32.61	2.07	12	0.31	360.00	5666.00	15450	20240528	-24.01	4666	20240206	151.61	15120	-22.35	20250117	8550	37.31	20250102	27750	-57.69	20240508	5700	105.96	20240805	7.07	N	199820	500	111 억	136691	N	N	972	N	N
74	20250217	160929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11910	410	2	3.57	17299597210	1465416	180.16	11500	12170	11240	14950	8050	11500	11805.02	0.32	84685	12233	11866	11683	11316	11133	11775	11225	111	3450	500	7130	10	1	22220000	2646	33.08	2.10	12	6.60	360.00	5666.00	15450	20240528	-22.91	4666	20240206	155.25	15120	-21.23	20250117	8550	39.30	20250102	27750	-57.08	20240508	5700	108.95	20240805	7.06	N	199820	500	111 억	71973	N	N	972	N	N
75	20250217	150928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11880	380	2	3.30	16804833440	1423861	175.05	11500	12170	11240	14950	8050	11500	11802.37	0.32	78107	12233	11866	11683	11316	11133	11775	11225	111	3450	500	7130	10	1	22220000	2640	33.00	2.10	12	6.41	360.00	5666.00	15450	20240528	-23.11	4666	20240206	154.61	15120	-21.43	20250117	8550	38.95	20250102	27750	-57.19	20240508	5700	108.42	20240805	7.06	N	199820	500	111 억	71973	N	N	11	N	N
76	20250217	140926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11910	410	2	3.57	15947132970	1351679	166.18	11500	12170	11240	14950	8050	11500	11798.09	0.32	57787	12233	11866	11683	11316	11133	11775	11225	111	3450	500	7130	10	1	22220000	2646	33.08	2.10	12	6.08	360.00	5666.00	15450	20240528	-22.91	4666	20240206	155.25	15120	-21.23	20250117	8550	39.30	20250102	27750	-57.08	20240508	5700	108.95	20240805	7.06	N	199820	500	111 억	71973	N	N	11	N	N
77	20250217	130930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11750	250	2	2.17	14743836580	1250143	153.69	11500	12170	11240	14950	8050	11500	11793.79	0.32	46287	12233	11866	11683	11316	11133	11775	11225	111	3450	500	7130	10	1	22220000	2611	32.64	2.07	12	5.63	360.00	5666.00	15450	20240528	-23.95	4666	20240206	151.82	15120	-22.29	20250117	8550	37.43	20250102	27750	-57.66	20240508	5700	106.14	20240805	7.06	N	199820	500	111 억	71973	N	N	11	N	N
78	20250217	120930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11970	470	2	4.09	9735756000	832038	102.29	11500	12120	11240	14950	8050	11500	11701.17	0.32	26163	12233	11866	11683	11316	11133	11775	11225	111	3450	500	7130	10	1	22220000	2660	33.25	2.11	12	3.74	360.00	5666.00	15450	20240528	-22.52	4666	20240206	156.54	15120	-20.83	20250117	8550	40.00	20250102	27750	-56.86	20240508	5700	110.00	20240805	7.06	N	199820	500	111 억	71973	N	N	11	N	N
79	20250217	110928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11480	-20	5	-0.17	3110814960	273957	33.68	11500	11570	11240	14950	8050	11500	11354.96	0.32	34122	12233	11866	11683	11316	11133	11775	11225	111	3450	500	7130	10	1	22220000	2551	31.89	2.03	12	1.23	360.00	5666.00	15450	20240528	-25.70	4666	20240206	146.04	15120	-24.07	20250117	8550	34.27	20250102	27750	-58.63	20240508	5700	101.40	20240805	7.06	N	199820	500	111 억	71973	N	N	11	N	N
80	20250217	100926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11310	-190	5	-1.65	2095524690	184743	22.71	11500	11570	11250	14950	8050	11500	11342.65	0.32	30856	12233	11866	11683	11316	11133	11775	11225	111	3450	500	7130	10	1	22220000	2513	31.42	2.00	12	0.83	360.00	5666.00	15450	20240528	-26.80	4666	20240206	142.39	15120	-25.20	20250117	8550	32.28	20250102	27750	-59.24	20240508	5700	98.42	20240805	7.06	N	199820	500	111 억	71973	N	N	11	N	N
81	20250217	090928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11470	-30	5	-0.26	589801280	51708	6.36	11500	11570	11250	14950	8050	11500	11405.81	0.32	433	12233	11866	11683	11316	11133	11775	11225	111	3450	500	7130	10	1	22220000	2549	31.86	2.02	12	0.23	360.00	5666.00	15450	20240528	-25.76	4666	20240206	145.82	15120	-24.14	20250117	8550	34.15	20250102	27750	-58.67	20240508	5700	101.23	20240805	7.06	N	199820	500	111 억	71973	N	N	11	N	N
82	20250214	160922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11500	-530	5	-4.41	9351820690	802247	21.27	12030	12050	11500	15630	8430	12030	11655.04	0.53	-46543	12790	12410	12040	11660	11290	12600	11850	111	3600	500	7450	10	1	22220000	2555	31.94	2.03	12	3.61	360.00	5666.00	15450	20240528	-25.57	4661	20240201	146.73	15120	-23.94	20250117	8550	34.50	20250102	27750	-58.56	20240508	5700	101.75	20240805	7.02	N	199820	500	111 억	118587	N	N	11	N	N
83	20250214	150921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11520	-510	5	-4.24	8745375300	749546	19.88	12030	12050	11500	15630	8430	12030	11665.17	0.53	-43201	12790	12410	12040	11660	11290	12600	11850	111	3600	500	7450	10	1	22220000	2560	32.00	2.03	12	3.37	360.00	5666.00	15450	20240528	-25.44	4661	20240201	147.16	15120	-23.81	20250117	8550	34.74	20250102	27750	-58.49	20240508	5700	102.11	20240805	7.02	N	199820	500	111 억	118587	N	N	1419	N	N
84	20250214	140923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11550	-480	5	-3.99	8271320430	708474	18.79	12030	12050	11500	15630	8430	12030	11672.35	0.53	-38096	12790	12410	12040	11660	11290	12600	11850	111	3600	500	7450	10	1	22220000	2566	32.08	2.04	12	3.19	360.00	5666.00	15450	20240528	-25.24	4661	20240201	147.80	15120	-23.61	20250117	8550	35.09	20250102	27750	-58.38	20240508	5700	102.63	20240805	7.02	N	199820	500	111 억	118587	N	N	1419	N	N
85	20250214	130926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11560	-470	5	-3.91	7545707370	645524	17.12	12030	12050	11510	15630	8430	12030	11686.66	0.53	-33503	12790	12410	12040	11660	11290	12600	11850	111	3600	500	7450	10	1	22220000	2569	32.11	2.04	12	2.91	360.00	5666.00	15450	20240528	-25.18	4661	20240201	148.02	15120	-23.54	20250117	8550	35.20	20250102	27750	-58.34	20240508	5700	102.81	20240805	7.02	N	199820	500	111 억	118587	N	N	1419	N	N
86	20250214	120922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11600	-430	5	-3.57	7177386100	613690	16.27	12030	12050	11510	15630	8430	12030	11692.75	0.53	-31513	12790	12410	12040	11660	11290	12600	11850	111	3600	500	7450	10	1	22220000	2578	32.22	2.05	12	2.76	360.00	5666.00	15450	20240528	-24.92	4661	20240201	148.87	15120	-23.28	20250117	8550	35.67	20250102	27750	-58.20	20240508	5700	103.51	20240805	7.02	N	199820	500	111 억	118587	N	N	1419	N	N
87	20250214	110918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11550	-480	5	-3.99	6703698760	572835	15.19	12030	12050	11510	15630	8430	12030	11699.83	0.53	-20057	12790	12410	12040	11660	11290	12600	11850	111	3600	500	7450	10	1	22220000	2566	32.08	2.04	12	2.58	360.00	5666.00	15450	20240528	-25.24	4661	20240201	147.80	15120	-23.61	20250117	8550	35.09	20250102	27750	-58.38	20240508	5700	102.63	20240805	7.02	N	199820	500	111 억	118587	N	N	1419	N	N
88	20250214	100920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11600	-430	5	-3.57	5741457120	489561	12.98	12030	12050	11550	15630	8430	12030	11724.70	0.53	-20954	12790	12410	12040	11660	11290	12600	11850	111	3600	500	7450	10	1	22220000	2578	32.22	2.05	12	2.20	360.00	5666.00	15450	20240528	-24.92	4661	20240201	148.87	15120	-23.28	20250117	8550	35.67	20250102	27750	-58.20	20240508	5700	103.51	20240805	7.02	N	199820	500	111 억	118587	N	N	1419	N	N
89	20250214	090925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11630	-400	5	-3.33	2401434840	203367	5.39	12030	12050	11590	15630	8430	12030	11802.88	0.53	-14555	12790	12410	12040	11660	11290	12600	11850	111	3600	500	7450	10	1	22220000	2584	32.31	2.05	12	0.92	360.00	5666.00	15450	20240528	-24.72	4661	20240201	149.52	15120	-23.08	20250117	8550	36.02	20250102	27750	-58.09	20240508	5700	104.04	20240805	7.02	N	199820	500	111 억	118587	N	N	1419	N	N
90	20250213	160914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12030	630	2	5.53	45291912050	3746417	503.47	11800	12420	11670	14820	7980	11400	12089.45	1.02	-107897	11980	11690	11360	11070	10740	11835	11215	111	3420	500	7060	10	1	22220000	2673	33.42	2.12	12	16.86	360.00	5666.00	15450	20240528	-22.14	4661	20240201	158.10	15120	-20.44	20250117	8550	40.70	20250102	27750	-56.65	20240508	5700	111.05	20240805	6.94	N	199820	500	111 억	226811	N	N	1419	N	N
91	20250213	150915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11990	590	2	5.18	44400591120	3672219	493.50	11800	12420	11670	14820	7980	11400	12090.94	1.02	-114894	11980	11690	11360	11070	10740	11835	11215	111	3420	500	7060	10	1	22220000	2664	33.31	2.12	12	16.53	360.00	5666.00	15450	20240528	-22.39	4661	20240201	157.24	15120	-20.70	20250117	8550	40.23	20250102	27750	-56.79	20240508	5700	110.35	20240805	6.94	N	199820	500	111 억	226811	N	N	362	N	N
92	20250213	140913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11950	550	2	4.82	43313169630	3581408	481.30	11800	12420	11670	14820	7980	11400	12093.89	1.02	-126644	11980	11690	11360	11070	10740	11835	11215	111	3420	500	7060	10	1	22220000	2655	33.19	2.11	12	16.12	360.00	5666.00	15450	20240528	-22.65	4661	20240201	156.38	15120	-20.97	20250117	8550	39.77	20250102	27750	-56.94	20240508	5700	109.65	20240805	6.94	N	199820	500	111 억	226811	N	N	362	N	N
93	20250213	130914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11950	550	2	4.82	42146813790	3484031	468.21	11800	12420	11670	14820	7980	11400	12097.14	1.02	-140260	11980	11690	11360	11070	10740	11835	11215	111	3420	500	7060	10	1	22220000	2655	33.19	2.11	12	15.68	360.00	5666.00	15450	20240528	-22.65	4661	20240201	156.38	15120	-20.97	20250117	8550	39.77	20250102	27750	-56.94	20240508	5700	109.65	20240805	6.94	N	199820	500	111 억	226811	N	N	362	N	N
94	20250213	120913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12080	680	2	5.96	40894098360	3380059	454.24	11800	12420	11670	14820	7980	11400	12098.63	1.02	-143085	11980	11690	11360	11070	10740	11835	11215	111	3420	500	7060	10	1	22220000	2684	33.56	2.13	12	15.21	360.00	5666.00	15450	20240528	-21.81	4661	20240201	159.17	15120	-20.11	20250117	8550	41.29	20250102	27750	-56.47	20240508	5700	111.93	20240805	6.94	N	199820	500	111 억	226811	N	N	362	N	N
95	20250213	110913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12100	700	2	6.14	39248227590	3243865	435.94	11800	12420	11670	14820	7980	11400	12099.22	1.02	-156140	11980	11690	11360	11070	10740	11835	11215	111	3420	500	7060	10	1	22220000	2689	33.61	2.14	12	14.60	360.00	5666.00	15450	20240528	-21.68	4661	20240201	159.60	15120	-19.97	20250117	8550	41.52	20250102	27750	-56.40	20240508	5700	112.28	20240805	6.94	N	199820	500	111 억	226811	N	N	362	N	N
96	20250213	100913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11870	470	2	4.12	30302370950	2507396	336.96	11800	12420	11670	14820	7980	11400	12085.20	1.02	-146734	11980	11690	11360	11070	10740	11835	11215	111	3420	500	7060	10	1	22220000	2638	32.97	2.09	12	11.28	360.00	5666.00	15450	20240528	-23.17	4661	20240201	154.67	15120	-21.49	20250117	8550	38.83	20250102	27750	-57.23	20240508	5700	108.25	20240805	6.94	N	199820	500	111 억	226811	N	N	362	N	N
97	20250213	090909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11890	490	2	4.30	6264774150	525398	70.61	11800	12140	11670	14820	7980	11400	11923.86	1.02	-56058	11980	11690	11360	11070	10740	11835	11215	111	3420	500	7060	10	1	22220000	2642	33.03	2.10	12	2.36	360.00	5666.00	15450	20240528	-23.04	4661	20240201	155.10	15120	-21.36	20250117	8550	39.06	20250102	27750	-57.15	20240508	5700	108.60	20240805	6.94	N	199820	500	111 억	226811	N	N	362	N	N
98	20250212	160907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11400	100	2	0.88	8362321080	730552	130.98	11200	11650	11030	14690	7910	11300	11446.63	1.31	-62730	11840	11570	11410	11140	10980	11490	11060	111	3390	500	7000	10	1	22220000	2533	31.67	2.01	12	3.29	360.00	5666.00	15450	20240528	-26.21	4661	20240201	144.58	15120	-24.60	20250117	8550	33.33	20250102	27750	-58.92	20240508	5700	100.00	20240805	7.01	N	199820	500	111 억	290536	N	N	362	N	N
99	20250212	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11470	170	2	1.50	7870231070	687483	123.26	11200	11650	11030	14690	7910	11300	11447.89	1.31	-72121	11840	11570	11410	11140	10980	11490	11060	111	3390	500	7000	10	1	22220000	2549	31.86	2.02	12	3.09	360.00	5666.00	15450	20240528	-25.76	4661	20240201	146.08	15120	-24.14	20250117	8550	34.15	20250102	27750	-58.67	20240508	5700	101.23	20240805	7.01	N	199820	500	111 억	290536	N	N	5	N	N
100	20250212	140907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11430	130	2	1.15	7182607290	627479	112.50	11200	11650	11030	14690	7910	11300	11446.77	1.31	-76919	11840	11570	11410	11140	10980	11490	11060	111	3390	500	7000	10	1	22220000	2540	31.75	2.02	12	2.82	360.00	5666.00	15450	20240528	-26.02	4661	20240201	145.23	15120	-24.40	20250117	8550	33.68	20250102	27750	-58.81	20240508	5700	100.53	20240805	7.01	N	199820	500	111 억	290536	N	N	5	N	N
101	20250212	130909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11520	220	2	1.95	6564063940	573670	102.85	11200	11650	11030	14690	7910	11300	11442.23	1.31	-67719	11840	11570	11410	11140	10980	11490	11060	111	3390	500	7000	10	1	22220000	2560	32.00	2.03	12	2.58	360.00	5666.00	15450	20240528	-25.44	4661	20240201	147.16	15120	-23.81	20250117	8550	34.74	20250102	27750	-58.49	20240508	5700	102.11	20240805	7.01	N	199820	500	111 억	290536	N	N	5	N	N
102	20250212	120905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11530	230	2	2.04	5013671530	439482	78.79	11200	11600	11030	14690	7910	11300	11408.14	1.31	-45896	11840	11570	11410	11140	10980	11490	11060	111	3390	500	7000	10	1	22220000	2562	32.03	2.03	12	1.98	360.00	5666.00	15450	20240528	-25.37	4661	20240201	147.37	15120	-23.74	20250117	8550	34.85	20250102	27750	-58.45	20240508	5700	102.28	20240805	7.01	N	199820	500	111 억	290536	N	N	5	N	N
103	20250212	110904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11400	100	2	0.88	3966493960	348383	62.46	11200	11590	11030	14690	7910	11300	11385.44	1.31	-30753	11840	11570	11410	11140	10980	11490	11060	111	3390	500	7000	10	1	22220000	2533	31.67	2.01	12	1.57	360.00	5666.00	15450	20240528	-26.21	4661	20240201	144.58	15120	-24.60	20250117	8550	33.33	20250102	27750	-58.92	20240508	5700	100.00	20240805	7.01	N	199820	500	111 억	290536	N	N	5	N	N
104	20250212	100859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11400	100	2	0.88	2053528420	181931	32.62	11200	11500	11030	14690	7910	11300	11287.40	1.31	-15728	11840	11570	11410	11140	10980	11490	11060	111	3390	500	7000	10	1	22220000	2533	31.67	2.01	12	0.82	360.00	5666.00	15450	20240528	-26.21	4661	20240201	144.58	15120	-24.60	20250117	8550	33.33	20250102	27750	-58.92	20240508	5700	100.00	20240805	7.01	N	199820	500	111 억	290536	N	N	5	N	N
105	20250212	090844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11100	-200	5	-1.77	404312210	36324	6.51	11200	11250	11050	14690	7910	11300	11130.71	1.31	-12021	11840	11570	11410	11140	10980	11490	11060	111	3390	500	7000	10	1	22220000	2466	30.83	1.96	12	0.16	360.00	5666.00	15450	20240528	-28.16	4661	20240201	138.15	15120	-26.59	20250117	8550	29.82	20250102	27750	-60.00	20240508	5700	94.74	20240805	7.01	N	199820	500	111 억	290536	N	N	5	N	N
106	20250211	160909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11300	-230	5	-1.99	6280690410	549567	88.73	11550	11680	11250	14980	8080	11530	11429.03	1.49	-40293	11930	11730	11430	11230	10930	11830	11330	111	3450	500	7140	10	1	22220000	2511	31.39	1.99	12	2.47	360.00	5666.00	15450	20240528	-26.86	4651	20240129	142.96	15120	-25.26	20250117	8550	32.16	20250102	27750	-59.28	20240508	5700	98.25	20240805	7.18	N	199820	500	111 억	331545	N	N	5	N	N
107	20250211	150908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11260	-270	5	-2.34	5970866950	522119	84.30	11550	11680	11250	14980	8080	11530	11435.84	1.49	-41762	11930	11730	11430	11230	10930	11830	11330	111	3450	500	7140	10	1	22220000	2502	31.28	1.99	12	2.35	360.00	5666.00	15450	20240528	-27.12	4651	20240129	142.10	15120	-25.53	20250117	8550	31.70	20250102	27750	-59.42	20240508	5700	97.54	20240805	7.18	N	199820	500	111 억	331545	N	N	48	N	N
108	20250211	140908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11290	-240	5	-2.08	5103254350	445169	71.88	11550	11680	11280	14980	8080	11530	11463.63	1.49	-41918	11930	11730	11430	11230	10930	11830	11330	111	3450	500	7140	10	1	22220000	2509	31.36	1.99	12	2.00	360.00	5666.00	15450	20240528	-26.93	4651	20240129	142.74	15120	-25.33	20250117	8550	32.05	20250102	27750	-59.32	20240508	5700	98.07	20240805	7.18	N	199820	500	111 억	331545	N	N	48	N	N
109	20250211	130908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11360	-170	5	-1.47	4777259740	416350	67.22	11550	11680	11280	14980	8080	11530	11474.14	1.49	-38920	11930	11730	11430	11230	10930	11830	11330	111	3450	500	7140	10	1	22220000	2524	31.56	2.00	12	1.87	360.00	5666.00	15450	20240528	-26.47	4651	20240129	144.25	15120	-24.87	20250117	8550	32.87	20250102	27750	-59.06	20240508	5700	99.30	20240805	7.18	N	199820	500	111 억	331545	N	N	48	N	N
110	20250211	120906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11360	-170	5	-1.47	4306245500	374756	60.51	11550	11680	11310	14980	8080	11530	11490.80	1.49	-27184	11930	11730	11430	11230	10930	11830	11330	111	3450	500	7140	10	1	22220000	2524	31.56	2.00	12	1.69	360.00	5666.00	15450	20240528	-26.47	4651	20240129	144.25	15120	-24.87	20250117	8550	32.87	20250102	27750	-59.06	20240508	5700	99.30	20240805	7.18	N	199820	500	111 억	331545	N	N	48	N	N
111	20250211	110908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11350	-180	5	-1.56	3862570580	335666	54.20	11550	11680	11310	14980	8080	11530	11507.18	1.49	-28303	11930	11730	11430	11230	10930	11830	11330	111	3450	500	7140	10	1	22220000	2522	31.53	2.00	12	1.51	360.00	5666.00	15450	20240528	-26.54	4651	20240129	144.03	15120	-24.93	20250117	8550	32.75	20250102	27750	-59.10	20240508	5700	99.12	20240805	7.18	N	199820	500	111 억	331545	N	N	48	N	N
112	20250211	100909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11530	0	3	0.00	2599425540	224928	36.32	11550	11680	11430	14980	8080	11530	11556.70	1.49	-9428	11930	11730	11430	11230	10930	11830	11330	111	3450	500	7140	10	1	22220000	2562	32.03	2.03	12	1.01	360.00	5666.00	15450	20240528	-25.37	4651	20240129	147.90	15120	-23.74	20250117	8550	34.85	20250102	27750	-58.45	20240508	5700	102.28	20240805	7.18	N	199820	500	111 억	331545	N	N	48	N	N
113	20250211	090912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11670	140	2	1.21	595916080	51356	8.29	11550	11680	11520	14980	8080	11530	11603.63	1.49	-1303	11930	11730	11430	11230	10930	11830	11330	111	3450	500	7140	10	1	22220000	2593	32.42	2.06	12	0.23	360.00	5666.00	15450	20240528	-24.47	4651	20240129	150.91	15120	-22.82	20250117	8550	36.49	20250102	27750	-57.95	20240508	5700	104.74	20240805	7.18	N	199820	500	111 억	331545	N	N	48	N	N
114	20250210	160903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11530	220	2	1.95	6959564250	608041	57.04	11330	11630	11130	14700	7920	11310	11446.06	1.38	24767	12230	11770	11540	11080	10850	11655	10965	111	3390	500	7010	10	1	22220000	2562	32.03	2.03	12	2.74	360.00	5666.00	15450	20240528	-25.37	4621	20240126	149.51	15120	-23.74	20250117	8550	34.85	20250102	27750	-58.45	20240508	5700	102.28	20240805	6.97	N	199820	500	111 억	307029	N	N	48	N	N
115	20250210	150902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11480	170	2	1.50	6346447450	554812	52.04	11330	11630	11130	14700	7920	11310	11439.64	1.38	14870	12230	11770	11540	11080	10850	11655	10965	111	3390	500	7010	10	1	22220000	2551	31.89	2.03	12	2.50	360.00	5666.00	15450	20240528	-25.70	4621	20240126	148.43	15120	-24.07	20250117	8550	34.27	20250102	27750	-58.63	20240508	5700	101.40	20240805	6.97	N	199820	500	111 억	307029	N	N	21	N	N
116	20250210	140901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11500	190	2	1.68	5680179800	496832	46.61	11330	11630	11130	14700	7920	11310	11433.57	1.38	13095	12230	11770	11540	11080	10850	11655	10965	111	3390	500	7010	10	1	22220000	2555	31.94	2.03	12	2.24	360.00	5666.00	15450	20240528	-25.57	4621	20240126	148.86	15120	-23.94	20250117	8550	34.50	20250102	27750	-58.56	20240508	5700	101.75	20240805	6.97	N	199820	500	111 억	307029	N	N	21	N	N
117	20250210	130904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11580	270	2	2.39	5310840200	464790	43.60	11330	11630	11130	14700	7920	11310	11427.11	1.38	11016	12230	11770	11540	11080	10850	11655	10965	111	3390	500	7010	10	1	22220000	2573	32.17	2.04	12	2.09	360.00	5666.00	15450	20240528	-25.05	4621	20240126	150.60	15120	-23.41	20250117	8550	35.44	20250102	27750	-58.27	20240508	5700	103.16	20240805	6.97	N	199820	500	111 억	307029	N	N	21	N	N
118	20250210	120859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11450	140	2	1.24	4614206030	404480	37.94	11330	11590	11130	14700	7920	11310	11408.51	1.38	-5071	12230	11770	11540	11080	10850	11655	10965	111	3390	500	7010	10	1	22220000	2544	31.81	2.02	12	1.82	360.00	5666.00	15450	20240528	-25.89	4621	20240126	147.78	15120	-24.27	20250117	8550	33.92	20250102	27750	-58.74	20240508	5700	100.88	20240805	6.97	N	199820	500	111 억	307029	N	N	21	N	N
119	20250210	110856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11490	180	2	1.59	4169539540	365768	34.31	11330	11590	11130	14700	7920	11310	11400.18	1.38	-11551	12230	11770	11540	11080	10850	11655	10965	111	3390	500	7010	10	1	22220000	2553	31.92	2.03	12	1.65	360.00	5666.00	15450	20240528	-25.63	4621	20240126	148.65	15120	-24.01	20250117	8550	34.39	20250102	27750	-58.59	20240508	5700	101.58	20240805	6.97	N	199820	500	111 억	307029	N	N	21	N	N
120	20250210	100856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11540	230	2	2.03	3466428260	304644	28.58	11330	11590	11130	14700	7920	11310	11379.33	1.38	-20034	12230	11770	11540	11080	10850	11655	10965	111	3390	500	7010	10	1	22220000	2564	32.06	2.04	12	1.37	360.00	5666.00	15450	20240528	-25.31	4621	20240126	149.73	15120	-23.68	20250117	8550	34.97	20250102	27750	-58.41	20240508	5700	102.46	20240805	6.97	N	199820	500	111 억	307029	N	N	21	N	N
121	20250210	090853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11270	-40	5	-0.35	1340661680	118899	11.15	11330	11400	11130	14700	7920	11310	11274.71	1.38	-40077	12230	11770	11540	11080	10850	11655	10965	111	3390	500	7010	10	1	22220000	2504	31.31	1.99	12	0.54	360.00	5666.00	15450	20240528	-27.06	4621	20240126	143.89	15120	-25.46	20250117	8550	31.81	20250102	27750	-59.39	20240508	5700	97.72	20240805	6.97	N	199820	500	111 억	307029	N	N	21	N	N
122	20250207	160847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11310	-690	5	-5.75	12060424920	1042927	95.88	11980	12000	11310	15600	8400	12000	11565.39	1.12	59017	12546	12272	12086	11812	11626	12180	11720	111	3600	500	7440	10	1	22220000	2513	31.42	2.00	12	4.69	360.00	5666.00	15450	20240528	-26.80	4601	20240125	145.82	15120	-25.20	20250117	8550	32.28	20250102	27750	-59.24	20240508	5700	98.42	20240805	6.93	N	199820	500	111 억	247772	N	N	21	N	N
123	20250207	150848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11370	-630	5	-5.25	10814561740	932931	85.76	11980	12000	11350	15600	8400	12000	11591.97	1.12	56794	12546	12272	12086	11812	11626	12180	11720	111	3600	500	7440	10	1	22220000	2526	31.58	2.01	12	4.20	360.00	5666.00	15450	20240528	-26.41	4601	20240125	147.12	15120	-24.80	20250117	8550	32.98	20250102	27750	-59.03	20240508	5700	99.47	20240805	6.93	N	199820	500	111 억	247772	N	N	28	N	N
124	20250207	140848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11510	-490	5	-4.08	8290776200	712381	65.49	11980	12000	11490	15600	8400	12000	11638.05	1.12	29874	12546	12272	12086	11812	11626	12180	11720	111	3600	500	7440	10	1	22220000	2558	31.97	2.03	12	3.21	360.00	5666.00	15450	20240528	-25.50	4601	20240125	150.16	15120	-23.88	20250117	8550	34.62	20250102	27750	-58.52	20240508	5700	101.93	20240805	6.93	N	199820	500	111 억	247772	N	N	28	N	N
125	20250207	130845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11600	-400	5	-3.33	7212217980	618984	56.90	11980	12000	11490	15600	8400	12000	11651.63	1.12	23046	12546	12272	12086	11812	11626	12180	11720	111	3600	500	7440	10	1	22220000	2578	32.22	2.05	12	2.79	360.00	5666.00	15450	20240528	-24.92	4601	20240125	152.12	15120	-23.28	20250117	8550	35.67	20250102	27750	-58.20	20240508	5700	103.51	20240805	6.93	N	199820	500	111 억	247772	N	N	28	N	N
126	20250207	120844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11640	-360	5	-3.00	6713790100	576225	52.97	11980	12000	11490	15600	8400	12000	11651.26	1.12	12814	12546	12272	12086	11812	11626	12180	11720	111	3600	500	7440	10	1	22220000	2586	32.33	2.05	12	2.59	360.00	5666.00	15450	20240528	-24.66	4601	20240125	152.99	15120	-23.02	20250117	8550	36.14	20250102	27750	-58.05	20240508	5700	104.21	20240805	6.93	N	199820	500	111 억	247772	N	N	28	N	N
127	20250207	110843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11640	-360	5	-3.00	6127277630	525617	48.32	11980	12000	11490	15600	8400	12000	11657.22	1.12	15229	12546	12272	12086	11812	11626	12180	11720	111	3600	500	7440	10	1	22220000	2586	32.33	2.05	12	2.37	360.00	5666.00	15450	20240528	-24.66	4601	20240125	152.99	15120	-23.02	20250117	8550	36.14	20250102	27750	-58.05	20240508	5700	104.21	20240805	6.93	N	199820	500	111 억	247772	N	N	28	N	N
128	20250207	100846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11580	-420	5	-3.50	4613615730	394764	36.29	11980	12000	11550	15600	8400	12000	11686.92	1.12	2304	12546	12272	12086	11812	11626	12180	11720	111	3600	500	7440	10	1	22220000	2573	32.17	2.04	12	1.78	360.00	5666.00	15450	20240528	-25.05	4601	20240125	151.68	15120	-23.41	20250117	8550	35.44	20250102	27750	-58.27	20240508	5700	103.16	20240805	6.93	N	199820	500	111 억	247772	N	N	28	N	N
129	20250207	090852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11660	-340	5	-2.83	1631285000	137956	12.68	11980	12000	11660	15600	8400	12000	11824.51	1.12	-42067	12546	12272	12086	11812	11626	12180	11720	111	3600	500	7440	10	1	22220000	2591	32.39	2.06	12	0.62	360.00	5666.00	15450	20240528	-24.53	4601	20240125	153.42	15120	-22.88	20250117	8550	36.37	20250102	27750	-57.98	20240508	5700	104.56	20240805	6.93	N	199820	500	111 억	247772	N	N	28	N	N
130	20250206	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12000	110	2	0.93	12956242860	1065622	99.74	12190	12360	11900	15450	8330	11890	12159.16	1.38	-55635	12756	12322	12016	11582	11276	12170	11430	111	3560	500	7370	10	1	22220000	2666	33.33	2.12	12	4.80	360.00	5666.00	15450	20240528	-22.33	4601	20240125	160.81	15120	-20.63	20250117	8550	40.35	20250102	27750	-56.76	20240508	5700	110.53	20240805	6.50	N	199820	500	111 억	305552	N	N	28	N	N
131	20250206	150829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12050	160	2	1.35	12304393690	1011339	94.66	12190	12360	11900	15450	8330	11890	12166.50	1.38	-56940	12756	12322	12016	11582	11276	12170	11430	111	3560	500	7370	10	1	22220000	2678	33.47	2.13	12	4.55	360.00	5666.00	15450	20240528	-22.01	4601	20240125	161.90	15120	-20.30	20250117	8550	40.94	20250102	27750	-56.58	20240508	5700	111.40	20240805	6.50	N	199820	500	111 억	305552	N	N	5	N	N
132	20250206	140830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12100	210	2	1.77	11280976410	926267	86.70	12190	12360	11900	15450	8330	11890	12179.04	1.38	-56732	12756	12322	12016	11582	11276	12170	11430	111	3560	500	7370	10	1	22220000	2689	33.61	2.14	12	4.17	360.00	5666.00	15450	20240528	-21.68	4601	20240125	162.99	15120	-19.97	20250117	8550	41.52	20250102	27750	-56.40	20240508	5700	112.28	20240805	6.50	N	199820	500	111 억	305552	N	N	5	N	N
133	20250206	130825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12200	310	2	2.61	10712764310	879540	82.33	12190	12360	11900	15450	8330	11890	12180.04	1.38	-52824	12756	12322	12016	11582	11276	12170	11430	111	3560	500	7370	10	1	22220000	2711	33.89	2.15	12	3.96	360.00	5666.00	15450	20240528	-21.04	4601	20240125	165.16	15120	-19.31	20250117	8550	42.69	20250102	27750	-56.04	20240508	5700	114.04	20240805	6.50	N	199820	500	111 억	305552	N	N	5	N	N
134	20250206	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12120	230	2	1.93	10258370340	842102	78.82	12190	12360	11900	15450	8330	11890	12181.94	1.38	-55640	12756	12322	12016	11582	11276	12170	11430	111	3560	500	7370	10	1	22220000	2693	33.67	2.14	12	3.79	360.00	5666.00	15450	20240528	-21.55	4601	20240125	163.42	15120	-19.84	20250117	8550	41.75	20250102	27750	-56.32	20240508	5700	112.63	20240805	6.50	N	199820	500	111 억	305552	N	N	5	N	N
135	20250206	110818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12280	390	2	3.28	9255680150	759937	71.13	12190	12360	11900	15450	8330	11890	12179.63	1.38	-51405	12756	12322	12016	11582	11276	12170	11430	111	3560	500	7370	10	1	22220000	2729	34.11	2.17	12	3.42	360.00	5666.00	15450	20240528	-20.52	4601	20240125	166.90	15120	-18.78	20250117	8550	43.63	20250102	27750	-55.75	20240508	5700	115.44	20240805	6.50	N	199820	500	111 억	305552	N	N	5	N	N
136	20250206	100819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12230	340	2	2.86	6540345960	538965	50.45	12190	12310	11900	15450	8330	11890	12135.12	1.38	-70594	12756	12322	12016	11582	11276	12170	11430	111	3560	500	7370	10	1	22220000	2718	33.97	2.16	12	2.43	360.00	5666.00	15450	20240528	-20.84	4601	20240125	165.81	15120	-19.11	20250117	8550	43.04	20250102	27750	-55.93	20240508	5700	114.56	20240805	6.50	N	199820	500	111 억	305552	N	N	5	N	N
137	20250206	090830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12030	140	2	1.18	1930891510	158978	14.88	12190	12250	12000	15450	8330	11890	12146.03	1.38	-36233	12756	12322	12016	11582	11276	12170	11430	111	3560	500	7370	10	1	22220000	2673	33.42	2.12	12	0.72	360.00	5666.00	15450	20240528	-22.14	4601	20240125	161.46	15120	-20.44	20250117	8550	40.70	20250102	27750	-56.65	20240508	5700	111.05	20240805	6.50	N	199820	500	111 억	305552	N	N	5	N	N
138	20250205	160816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11890	-10	5	-0.08	12661112740	1045243	76.76	12290	12450	11710	15470	8330	11900	12114.69	0.99	86030	12973	12436	12143	11606	11313	12290	11460	111	3570	500	7370	10	1	22220000	2642	33.03	2.10	12	4.70	360.00	5666.00	15450	20240528	-23.04	4601	20240125	158.42	15120	-21.36	20250117	8550	39.06	20250102	27750	-57.15	20240508	5700	108.60	20240805	6.68	N	199820	500	111 억	219566	N	N	5	N	N
139	20250205	150819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11950	50	2	0.42	10856785900	893178	65.59	12290	12450	11870	15470	8330	11900	12155.89	0.99	52240	12973	12436	12143	11606	11313	12290	11460	111	3570	500	7370	10	1	22220000	2655	33.19	2.11	12	4.02	360.00	5666.00	15450	20240528	-22.65	4601	20240125	159.73	15120	-20.97	20250117	8550	39.77	20250102	27750	-56.94	20240508	5700	109.65	20240805	6.68	N	199820	500	111 억	219566	N	N	8	N	N
140	20250205	140818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12050	150	2	1.26	8965719500	735184	53.99	12290	12450	12000	15470	8330	11900	12196.13	0.99	13229	12973	12436	12143	11606	11313	12290	11460	111	3570	500	7370	10	1	22220000	2678	33.47	2.13	12	3.31	360.00	5666.00	15450	20240528	-22.01	4601	20240125	161.90	15120	-20.30	20250117	8550	40.94	20250102	27750	-56.58	20240508	5700	111.40	20240805	6.68	N	199820	500	111 억	219566	N	N	8	N	N
141	20250205	130817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12100	200	2	1.68	7973496650	652757	47.94	12290	12450	12030	15470	8330	11900	12216.22	0.99	16904	12973	12436	12143	11606	11313	12290	11460	111	3570	500	7370	10	1	22220000	2689	33.61	2.14	12	2.94	360.00	5666.00	15450	20240528	-21.68	4601	20240125	162.99	15120	-19.97	20250117	8550	41.52	20250102	27750	-56.40	20240508	5700	112.28	20240805	6.68	N	199820	500	111 억	219566	N	N	8	N	N
142	20250205	120821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12100	200	2	1.68	7564808840	618974	45.46	12290	12450	12030	15470	8330	11900	12222.73	0.99	24197	12973	12436	12143	11606	11313	12290	11460	111	3570	500	7370	10	1	22220000	2689	33.61	2.14	12	2.79	360.00	5666.00	15450	20240528	-21.68	4601	20240125	162.99	15120	-19.97	20250117	8550	41.52	20250102	27750	-56.40	20240508	5700	112.28	20240805	6.68	N	199820	500	111 억	219566	N	N	8	N	N
143	20250205	110817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12100	200	2	1.68	7130617570	583103	42.82	12290	12450	12030	15470	8330	11900	12230.04	0.99	18576	12973	12436	12143	11606	11313	12290	11460	111	3570	500	7370	10	1	22220000	2689	33.61	2.14	12	2.62	360.00	5666.00	15450	20240528	-21.68	4601	20240125	162.99	15120	-19.97	20250117	8550	41.52	20250102	27750	-56.40	20240508	5700	112.28	20240805	6.68	N	199820	500	111 억	219566	N	N	8	N	N
144	20250205	100827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12070	170	2	1.43	6561154580	535976	39.36	12290	12450	12030	15470	8330	11900	12242.98	0.99	15454	12973	12436	12143	11606	11313	12290	11460	111	3570	500	7370	10	1	22220000	2682	33.53	2.13	12	2.41	360.00	5666.00	15450	20240528	-21.88	4601	20240125	162.33	15120	-20.17	20250117	8550	41.17	20250102	27750	-56.50	20240508	5700	111.75	20240805	6.68	N	199820	500	111 억	219566	N	N	8	N	N
145	20250205	090830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12230	330	2	2.77	3975789140	323325	23.74	12290	12450	12160	15470	8330	11900	12299.41	0.99	9661	12973	12436	12143	11606	11313	12290	11460	111	3570	500	7370	10	1	22220000	2718	33.97	2.16	12	1.46	360.00	5666.00	15450	20240528	-20.84	4601	20240125	165.81	15120	-19.11	20250117	8550	43.04	20250102	27750	-55.93	20240508	5700	114.56	20240805	6.68	N	199820	500	111 억	219566	N	N	8	N	N
146	20250204	160759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11900	-470	5	-3.80	16192232180	1326590	134.95	12670	12680	11850	16080	8660	12370	12207.48	1.12	-65685	12883	12626	12353	12096	11823	12755	12225	111	3710	500	7660	10	1	22220000	2644	33.06	2.10	12	5.97	360.00	5666.00	15450	20240528	-22.98	4601	20240125	158.64	15120	-21.30	20250117	8550	39.18	20250102	27750	-57.12	20240508	5700	108.77	20240805	6.47	N	199820	500	111 억	248744	N	N	8	N	N
147	20250204	150811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11900	-470	5	-3.80	14994896100	1226251	124.74	12670	12680	11850	16080	8660	12370	12228.07	1.12	-97197	12883	12626	12353	12096	11823	12755	12225	111	3710	500	7660	10	1	22220000	2644	33.06	2.10	12	5.52	360.00	5666.00	15450	20240528	-22.98	4601	20240125	158.64	15120	-21.30	20250117	8550	39.18	20250102	27750	-57.12	20240508	5700	108.77	20240805	6.47	N	199820	500	111 억	248744	N	N	14	N	N
148	20250204	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12170	-200	5	-1.62	11149232330	904556	92.02	12670	12680	12050	16080	8660	12370	12325.57	1.12	-98591	12883	12626	12353	12096	11823	12755	12225	111	3710	500	7660	10	1	22220000	2704	33.81	2.15	12	4.07	360.00	5666.00	15450	20240528	-21.23	4601	20240125	164.51	15120	-19.51	20250117	8550	42.34	20250102	27750	-56.14	20240508	5700	113.51	20240805	6.47	N	199820	500	111 억	248744	N	N	14	N	N
149	20250204	130813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12150	-220	5	-1.78	9105450400	736056	74.88	12670	12680	12140	16080	8660	12370	12370.60	1.12	-93934	12883	12626	12353	12096	11823	12755	12225	111	3710	500	7660	10	1	22220000	2700	33.75	2.14	12	3.31	360.00	5666.00	15450	20240528	-21.36	4601	20240125	164.07	15120	-19.64	20250117	8550	42.11	20250102	27750	-56.22	20240508	5700	113.16	20240805	6.47	N	199820	500	111 억	248744	N	N	14	N	N
150	20250204	120820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12250	-120	5	-0.97	7451508960	600654	61.10	12670	12680	12190	16080	8660	12370	12405.75	1.12	-70639	12883	12626	12353	12096	11823	12755	12225	111	3710	500	7660	10	1	22220000	2722	34.03	2.16	12	2.70	360.00	5666.00	15450	20240528	-20.71	4601	20240125	166.25	15120	-18.98	20250117	8550	43.27	20250102	27750	-55.86	20240508	5700	114.91	20240805	6.47	N	199820	500	111 억	248744	N	N	14	N	N
151	20250204	110802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12300	-70	5	-0.57	6269523590	504082	51.28	12670	12680	12240	16080	8660	12370	12437.71	1.12	-57879	12883	12626	12353	12096	11823	12755	12225	111	3710	500	7660	10	1	22220000	2733	34.17	2.17	12	2.27	360.00	5666.00	15450	20240528	-20.39	4601	20240125	167.33	15120	-18.65	20250117	8550	43.86	20250102	27750	-55.68	20240508	5700	115.79	20240805	6.47	N	199820	500	111 억	248744	N	N	14	N	N
152	20250204	100807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12410	40	2	0.32	4157491070	332787	33.85	12670	12680	12350	16080	8660	12370	12493.52	1.12	-36517	12883	12626	12353	12096	11823	12755	12225	111	3710	500	7660	10	1	22220000	2758	34.47	2.19	12	1.50	360.00	5666.00	15450	20240528	-19.68	4601	20240125	169.72	15120	-17.92	20250117	8550	45.15	20250102	27750	-55.28	20240508	5700	117.72	20240805	6.47	N	199820	500	111 억	248744	N	N	14	N	N
153	20250204	090809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12500	130	2	1.05	1668656900	132690	13.50	12670	12680	12440	16080	8660	12370	12578.01	1.12	-22776	12883	12626	12353	12096	11823	12755	12225	111	3710	500	7660	10	1	22220000	2778	34.72	2.21	12	0.60	360.00	5666.00	15450	20240528	-19.09	4601	20240125	171.68	15120	-17.33	20250117	8550	46.20	20250102	27750	-54.95	20240508	5700	119.30	20240805	6.47	N	199820	500	111 억	248744	N	N	14	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History