KissMeData/037460/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160458	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10060	1090	2	12.15	21720823380	2141521	3497.62	10230	10680	9560	11660	6280	8970	10142.93	2.80	87827	9123	9046	9003	8926	8883	9025	8905	83	2690	500	6810	10	1	16318522	1642	5.19	0.47	12	13.12	1939.00	21592.00	10680	20250228	-5.81	7610	20240805	32.19	10680	-5.81	20250228	8460	18.91	20250102	10680	-5.81	20250228	7610	32.19	20240805	1.11	N	037460	500	83 억	456806	N	N	0	N	N
3	20250228	150501	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10110	1140	2	12.71	21070484080	2076949	3392.16	10230	10680	9560	11660	6280	8970	10144.92	2.80	80187	9123	9046	9003	8926	8883	9025	8905	83	2690	500	6810	10	1	16318522	1650	5.21	0.47	12	12.73	1939.00	21592.00	10680	20250228	-5.34	7610	20240805	32.85	10680	-5.34	20250228	8460	19.50	20250102	10680	-5.34	20250228	7610	32.85	20240805	1.11	N	037460	500	83 억	456806	N	N	0	N	N
4	20250228	140502	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10330	1360	2	15.16	19569483080	1930470	3152.92	10230	10680	9560	11660	6280	8970	10137.16	2.80	71116	9123	9046	9003	8926	8883	9025	8905	83	2690	500	6810	10	1	16318522	1686	5.33	0.48	12	11.83	1939.00	21592.00	10680	20250228	-3.28	7610	20240805	35.74	10680	-3.28	20250228	8460	22.10	20250102	10680	-3.28	20250228	7610	35.74	20240805	1.11	N	037460	500	83 억	456806	N	N	0	N	N
5	20250228	130500	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10060	1090	2	12.15	17583589160	1736863	2836.71	10230	10680	9560	11660	6280	8970	10123.76	2.80	56175	9123	9046	9003	8926	8883	9025	8905	83	2690	500	6810	10	1	16318522	1642	5.19	0.47	12	10.64	1939.00	21592.00	10680	20250228	-5.81	7610	20240805	32.19	10680	-5.81	20250228	8460	18.91	20250102	10680	-5.81	20250228	7610	32.19	20240805	1.11	N	037460	500	83 억	456806	N	N	0	N	N
6	20250228	120457	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10150	1180	2	13.15	16443806910	1623810	2652.07	10230	10680	9560	11660	6280	8970	10126.68	2.80	68141	9123	9046	9003	8926	8883	9025	8905	83	2690	500	6810	10	1	16318522	1656	5.23	0.47	12	9.95	1939.00	21592.00	10680	20250228	-4.96	7610	20240805	33.38	10680	-4.96	20250228	8460	19.98	20250102	10680	-4.96	20250228	7610	33.38	20240805	1.11	N	037460	500	83 억	456806	N	N	0	N	N
7	20250228	110458	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10370	1400	2	15.61	13417437450	1328262	2169.37	10230	10680	9560	11660	6280	8970	10101.50	2.80	37299	9123	9046	9003	8926	8883	9025	8905	83	2690	500	6810	10	1	16318522	1692	5.35	0.48	12	8.14	1939.00	21592.00	10680	20250228	-2.90	7610	20240805	36.27	10680	-2.90	20250228	8460	22.58	20250102	10680	-2.90	20250228	7610	36.27	20240805	1.11	N	037460	500	83 억	456806	N	N	0	N	N
8	20250228	100457	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	9860	890	2	9.92	10142073830	1005269	1641.85	10230	10680	9560	11660	6280	8970	10088.92	2.80	-48744	9123	9046	9003	8926	8883	9025	8905	83	2690	500	6810	10	1	16318522	1609	5.09	0.46	12	6.16	1939.00	21592.00	10680	20250228	-7.68	7610	20240805	29.57	10680	-7.68	20250228	8460	16.55	20250102	10680	-7.68	20250228	7610	29.57	20240805	1.11	N	037460	500	83 억	456806	N	N	0	N	N
9	20250228	090459	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	10360	1390	2	15.50	3594613010	346871	566.52	10230	10680	10150	11660	6280	8970	10362.97	2.80	-20009	9123	9046	9003	8926	8883	9025	8905	83	2690	500	6810	10	1	16318522	1691	5.34	0.48	12	2.13	1939.00	21592.00	10680	20250228	-3.00	7610	20240805	36.14	10680	-3.00	20250228	8460	22.46	20250102	10680	-3.00	20250228	7610	36.14	20240805	1.11	N	037460	500	83 억	456806	N	N	0	N	N
10	20250227	160456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8970	-30	5	-0.33	151693400	16856	88.73	9080	9080	8960	11700	6300	9000	8999.37	2.83	-5393	9206	9102	9006	8902	8806	9055	8855	83	2700	500	6840	10	1	16318522	1464	4.63	0.42	12	0.10	1939.00	21592.00	9720	20250124	-7.72	7610	20240805	17.87	9720	-7.72	20250124	8460	6.03	20250102	9720	-7.72	20250124	7610	17.87	20240805	1.10	N	037460	500	83 억	461806	N	N	0	N	N
11	20250227	150453	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8990	-10	5	-0.11	141672390	15739	82.85	9080	9080	8960	11700	6300	9000	9001.36	2.83	-5108	9206	9102	9006	8902	8806	9055	8855	83	2700	500	6840	10	1	16318522	1467	4.64	0.42	12	0.10	1939.00	21592.00	9720	20250124	-7.51	7610	20240805	18.13	9720	-7.51	20250124	8460	6.26	20250102	9720	-7.51	20250124	7610	18.13	20240805	1.10	N	037460	500	83 억	461806	N	N	0	N	N
12	20250227	140456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9000	0	3	0.00	83422310	9251	48.70	9080	9080	8980	11700	6300	9000	9017.65	2.83	-3720	9206	9102	9006	8902	8806	9055	8855	83	2700	500	6840	10	1	16318522	1469	4.64	0.42	12	0.06	1939.00	21592.00	9720	20250124	-7.41	7610	20240805	18.27	9720	-7.41	20250124	8460	6.38	20250102	9720	-7.41	20250124	7610	18.27	20240805	1.10	N	037460	500	83 억	461806	N	N	0	N	N
13	20250227	130454	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9010	10	2	0.11	66296830	7345	38.67	9080	9080	8980	11700	6300	9000	9026.12	2.83	-2263	9206	9102	9006	8902	8806	9055	8855	83	2700	500	6840	10	1	16318522	1470	4.65	0.42	12	0.05	1939.00	21592.00	9720	20250124	-7.30	7610	20240805	18.40	9720	-7.30	20250124	8460	6.50	20250102	9720	-7.30	20250124	7610	18.40	20240805	1.10	N	037460	500	83 억	461806	N	N	0	N	N
14	20250227	120453	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9000	0	3	0.00	57117070	6324	33.29	9080	9080	8990	11700	6300	9000	9031.79	2.83	-2290	9206	9102	9006	8902	8806	9055	8855	83	2700	500	6840	10	1	16318522	1469	4.64	0.42	12	0.04	1939.00	21592.00	9720	20250124	-7.41	7610	20240805	18.27	9720	-7.41	20250124	8460	6.38	20250102	9720	-7.41	20250124	7610	18.27	20240805	1.10	N	037460	500	83 억	461806	N	N	0	N	N
15	20250227	110458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8990	-10	5	-0.11	47285360	5233	27.55	9080	9080	8990	11700	6300	9000	9035.99	2.83	-2281	9206	9102	9006	8902	8806	9055	8855	83	2700	500	6840	10	1	16318522	1467	4.64	0.42	12	0.03	1939.00	21592.00	9720	20250124	-7.51	7610	20240805	18.13	9720	-7.51	20250124	8460	6.26	20250102	9720	-7.51	20250124	7610	18.13	20240805	1.10	N	037460	500	83 억	461806	N	N	0	N	N
16	20250227	100510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9050	50	2	0.56	20188050	2230	11.74	9080	9080	9000	11700	6300	9000	9052.94	2.83	-1288	9206	9102	9006	8902	8806	9055	8855	83	2700	500	6840	10	1	16318522	1477	4.67	0.42	12	0.01	1939.00	21592.00	9720	20250124	-6.89	7610	20240805	18.92	9720	-6.89	20250124	8460	6.97	20250102	9720	-6.89	20250124	7610	18.92	20240805	1.10	N	037460	500	83 억	461806	N	N	0	N	N
17	20250227	090508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9080	80	2	0.89	1280280	141	0.74	9080	9080	9080	11700	6300	9000	9080.00	2.83	-2	9206	9102	9006	8902	8806	9055	8855	83	2700	500	6840	10	1	16318522	1482	4.68	0.42	12	0.00	1939.00	21592.00	9720	20250124	-6.58	7610	20240805	19.32	9720	-6.58	20250124	8460	7.33	20250102	9720	-6.58	20250124	7610	19.32	20240805	1.10	N	037460	500	83 억	461806	N	N	0	N	N
18	20250226	160454	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9000	70	2	0.78	170353500	18895	51.48	9010	9110	8910	11600	6260	8930	9015.80	2.82	1658	9176	9052	8976	8852	8776	9015	8815	83	2670	500	6780	10	1	16318522	1469	4.64	0.42	12	0.12	1939.00	21592.00	9720	20250124	-7.41	7610	20240805	18.27	9720	-7.41	20250124	8460	6.38	20250102	9720	-7.41	20250124	7610	18.27	20240805	1.11	N	037460	500	83 억	459720	N	N	0	N	N
19	20250226	150456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9000	70	2	0.78	164592770	18255	49.73	9010	9110	8910	11600	6260	8930	9016.31	2.82	1821	9176	9052	8976	8852	8776	9015	8815	83	2670	500	6780	10	1	16318522	1469	4.64	0.42	12	0.11	1939.00	21592.00	9720	20250124	-7.41	7610	20240805	18.27	9720	-7.41	20250124	8460	6.38	20250102	9720	-7.41	20250124	7610	18.27	20240805	1.11	N	037460	500	83 억	459720	N	N	0	N	N
20	20250226	140456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9030	100	2	1.12	152930350	16960	46.21	9010	9110	8910	11600	6260	8930	9017.12	2.82	2288	9176	9052	8976	8852	8776	9015	8815	83	2670	500	6780	10	1	16318522	1474	4.66	0.42	12	0.10	1939.00	21592.00	9720	20250124	-7.10	7610	20240805	18.66	9720	-7.10	20250124	8460	6.74	20250102	9720	-7.10	20250124	7610	18.66	20240805	1.11	N	037460	500	83 억	459720	N	N	0	N	N
21	20250226	130454	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9040	110	2	1.23	134983370	14971	40.79	9010	9110	8910	11600	6260	8930	9016.32	2.82	2540	9176	9052	8976	8852	8776	9015	8815	83	2670	500	6780	10	1	16318522	1475	4.66	0.42	12	0.09	1939.00	21592.00	9720	20250124	-7.00	7610	20240805	18.79	9720	-7.00	20250124	8460	6.86	20250102	9720	-7.00	20250124	7610	18.79	20240805	1.11	N	037460	500	83 억	459720	N	N	0	N	N
22	20250226	120455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9040	110	2	1.23	133223230	14776	40.26	9010	9110	8910	11600	6260	8930	9016.19	2.82	2515	9176	9052	8976	8852	8776	9015	8815	83	2670	500	6780	10	1	16318522	1475	4.66	0.42	12	0.09	1939.00	21592.00	9720	20250124	-7.00	7610	20240805	18.79	9720	-7.00	20250124	8460	6.86	20250102	9720	-7.00	20250124	7610	18.79	20240805	1.11	N	037460	500	83 억	459720	N	N	0	N	N
23	20250226	110454	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9020	90	2	1.01	126550040	14037	38.24	9010	9110	8910	11600	6260	8930	9015.46	2.82	2458	9176	9052	8976	8852	8776	9015	8815	83	2670	500	6780	10	1	16318522	1472	4.65	0.42	12	0.09	1939.00	21592.00	9720	20250124	-7.20	7610	20240805	18.53	9720	-7.20	20250124	8460	6.62	20250102	9720	-7.20	20250124	7610	18.53	20240805	1.11	N	037460	500	83 억	459720	N	N	0	N	N
24	20250226	100454	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9050	120	2	1.34	88921460	9867	26.88	9010	9110	8910	11600	6260	8930	9012.01	2.82	2468	9176	9052	8976	8852	8776	9015	8815	83	2670	500	6780	10	1	16318522	1477	4.67	0.42	12	0.06	1939.00	21592.00	9720	20250124	-6.89	7610	20240805	18.92	9720	-6.89	20250124	8460	6.97	20250102	9720	-6.89	20250124	7610	18.92	20240805	1.11	N	037460	500	83 억	459720	N	N	0	N	N
25	20250226	090458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8930	0	3	0.00	12302750	1375	3.75	9010	9010	8930	11600	6260	8930	8947.45	2.82	-574	9176	9052	8976	8852	8776	9015	8815	83	2670	500	6780	10	1	16318522	1457	4.61	0.41	12	0.01	1939.00	21592.00	9720	20250124	-8.13	7610	20240805	17.35	9720	-8.13	20250124	8460	5.56	20250102	9720	-8.13	20250124	7610	17.35	20240805	1.11	N	037460	500	83 억	459720	N	N	0	N	N
26	20250225	160451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8930	-140	5	-1.54	326463280	36386	204.54	9040	9100	8900	11790	6350	9070	8972.41	2.86	-6310	9196	9132	9066	9002	8936	9100	8970	83	2720	500	6890	10	1	16318522	1457	4.61	0.41	12	0.22	1939.00	21592.00	9720	20250124	-8.13	7610	20240805	17.35	9720	-8.13	20250124	8460	5.56	20250102	9720	-8.13	20250124	7610	17.35	20240805	1.12	N	037460	500	83 억	466522	N	N	0	N	N
27	20250225	150452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8960	-110	5	-1.21	231685320	25758	144.80	9040	9100	8940	11790	6350	9070	8994.69	2.86	-4018	9196	9132	9066	9002	8936	9100	8970	83	2720	500	6890	10	1	16318522	1462	4.62	0.41	12	0.16	1939.00	21592.00	9720	20250124	-7.82	7610	20240805	17.74	9720	-7.82	20250124	8460	5.91	20250102	9720	-7.82	20250124	7610	17.74	20240805	1.12	N	037460	500	83 억	466522	N	N	0	N	N
28	20250225	140451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9000	-70	5	-0.77	85853280	9501	53.41	9040	9100	9000	11790	6350	9070	9036.24	2.86	-1464	9196	9132	9066	9002	8936	9100	8970	83	2720	500	6890	10	1	16318522	1469	4.64	0.42	12	0.06	1939.00	21592.00	9720	20250124	-7.41	7610	20240805	18.27	9720	-7.41	20250124	8460	6.38	20250102	9720	-7.41	20250124	7610	18.27	20240805	1.12	N	037460	500	83 억	466522	N	N	0	N	N
29	20250225	130453	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9010	-60	5	-0.66	81788120	9050	50.87	9040	9100	9010	11790	6350	9070	9037.36	2.86	-1464	9196	9132	9066	9002	8936	9100	8970	83	2720	500	6890	10	1	16318522	1470	4.65	0.42	12	0.06	1939.00	21592.00	9720	20250124	-7.30	7610	20240805	18.40	9720	-7.30	20250124	8460	6.50	20250102	9720	-7.30	20250124	7610	18.40	20240805	1.12	N	037460	500	83 억	466522	N	N	0	N	N
30	20250225	120450	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9030	-40	5	-0.44	65299060	7222	40.60	9040	9100	9020	11790	6350	9070	9041.69	2.86	-686	9196	9132	9066	9002	8936	9100	8970	83	2720	500	6890	10	1	16318522	1474	4.66	0.42	12	0.04	1939.00	21592.00	9720	20250124	-7.10	7610	20240805	18.66	9720	-7.10	20250124	8460	6.74	20250102	9720	-7.10	20250124	7610	18.66	20240805	1.12	N	037460	500	83 억	466522	N	N	0	N	N
31	20250225	110451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9080	10	2	0.11	30241810	3340	18.78	9040	9100	9020	11790	6350	9070	9054.43	2.86	-519	9196	9132	9066	9002	8936	9100	8970	83	2720	500	6890	10	1	16318522	1482	4.68	0.42	12	0.02	1939.00	21592.00	9720	20250124	-6.58	7610	20240805	19.32	9720	-6.58	20250124	8460	7.33	20250102	9720	-6.58	20250124	7610	19.32	20240805	1.12	N	037460	500	83 억	466522	N	N	0	N	N
32	20250225	100450	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9080	10	2	0.11	25609950	2829	15.90	9040	9090	9020	11790	6350	9070	9052.65	2.86	-295	9196	9132	9066	9002	8936	9100	8970	83	2720	500	6890	10	1	16318522	1482	4.68	0.42	12	0.02	1939.00	21592.00	9720	20250124	-6.58	7610	20240805	19.32	9720	-6.58	20250124	8460	7.33	20250102	9720	-6.58	20250124	7610	19.32	20240805	1.12	N	037460	500	83 억	466522	N	N	0	N	N
33	20250225	090453	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9050	-20	5	-0.22	2735740	302	1.70	9040	9090	9040	11790	6350	9070	9058.74	2.86	-85	9196	9132	9066	9002	8936	9100	8970	83	2720	500	6890	10	1	16318522	1477	4.67	0.42	12	0.00	1939.00	21592.00	9720	20250124	-6.89	7610	20240805	18.92	9720	-6.89	20250124	8460	6.97	20250102	9720	-6.89	20250124	7610	18.92	20240805	1.12	N	037460	500	83 억	466522	N	N	0	N	N
34	20250224	160449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	-60	5	-0.66	160758710	17778	126.00	9130	9130	9000	11860	6400	9130	9042.55	2.87	-1318	9243	9186	9113	9056	8983	9150	9020	83	2730	500	6930	10	1	16318522	1480	4.68	0.42	12	0.11	1939.00	21592.00	9720	20250124	-6.69	7610	20240805	19.19	9720	-6.69	20250124	8460	7.21	20250102	9720	-6.69	20250124	7610	19.19	20240805	1.11	N	037460	500	83 억	468789	N	N	0	N	N
35	20250224	150449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	-60	5	-0.66	153402690	16967	120.26	9130	9130	9000	11860	6400	9130	9041.24	2.87	-1268	9243	9186	9113	9056	8983	9150	9020	83	2730	500	6930	10	1	16318522	1480	4.68	0.42	12	0.10	1939.00	21592.00	9720	20250124	-6.69	7610	20240805	19.19	9720	-6.69	20250124	8460	7.21	20250102	9720	-6.69	20250124	7610	19.19	20240805	1.11	N	037460	500	83 억	468789	N	N	0	N	N
36	20250224	140447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9090	-40	5	-0.44	114455270	12674	89.83	9130	9130	9000	11860	6400	9130	9030.71	2.87	-1797	9243	9186	9113	9056	8983	9150	9020	83	2730	500	6930	10	1	16318522	1483	4.69	0.42	12	0.08	1939.00	21592.00	9720	20250124	-6.48	7610	20240805	19.45	9720	-6.48	20250124	8460	7.45	20250102	9720	-6.48	20250124	7610	19.45	20240805	1.11	N	037460	500	83 억	468789	N	N	0	N	N
37	20250224	130449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9080	-50	5	-0.55	105924170	11734	83.17	9130	9130	9000	11860	6400	9130	9027.12	2.87	-1979	9243	9186	9113	9056	8983	9150	9020	83	2730	500	6930	10	1	16318522	1482	4.68	0.42	12	0.07	1939.00	21592.00	9720	20250124	-6.58	7610	20240805	19.32	9720	-6.58	20250124	8460	7.33	20250102	9720	-6.58	20250124	7610	19.32	20240805	1.11	N	037460	500	83 억	468789	N	N	0	N	N
38	20250224	120447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9030	-100	5	-1.10	85244820	9449	66.97	9130	9130	9000	11860	6400	9130	9021.57	2.87	-3721	9243	9186	9113	9056	8983	9150	9020	83	2730	500	6930	10	1	16318522	1474	4.66	0.42	12	0.06	1939.00	21592.00	9720	20250124	-7.10	7610	20240805	18.66	9720	-7.10	20250124	8460	6.74	20250102	9720	-7.10	20250124	7610	18.66	20240805	1.11	N	037460	500	83 억	468789	N	N	0	N	N
39	20250224	110446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9000	-130	5	-1.42	72351180	8019	56.84	9130	9130	9000	11860	6400	9130	9022.47	2.87	-4675	9243	9186	9113	9056	8983	9150	9020	83	2730	500	6930	10	1	16318522	1469	4.64	0.42	12	0.05	1939.00	21592.00	9720	20250124	-7.41	7610	20240805	18.27	9720	-7.41	20250124	8460	6.38	20250102	9720	-7.41	20250124	7610	18.27	20240805	1.11	N	037460	500	83 억	468789	N	N	0	N	N
40	20250224	100445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9040	-90	5	-0.99	34228190	3788	26.85	9130	9130	9000	11860	6400	9130	9035.95	2.87	-802	9243	9186	9113	9056	8983	9150	9020	83	2730	500	6930	10	1	16318522	1475	4.66	0.42	12	0.02	1939.00	21592.00	9720	20250124	-7.00	7610	20240805	18.79	9720	-7.00	20250124	8460	6.86	20250102	9720	-7.00	20250124	7610	18.79	20240805	1.11	N	037460	500	83 억	468789	N	N	0	N	N
41	20250224	090449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-30	5	-0.33	2960790	326	2.31	9130	9130	9070	11860	6400	9130	9082.18	2.87	-206	9243	9186	9113	9056	8983	9150	9020	83	2730	500	6930	10	1	16318522	1485	4.69	0.42	12	0.00	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.11	N	037460	500	83 억	468789	N	N	0	N	N
42	20250221	160445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9130	-10	5	-0.11	128480850	14108	56.42	9170	9170	9040	11880	6400	9140	9106.95	2.89	-2819	9260	9200	9110	9050	8960	9215	9065	83	2740	500	6940	10	1	16318522	1490	4.71	0.42	12	0.09	1939.00	21592.00	9720	20250124	-6.07	7610	20240805	19.97	9720	-6.07	20250124	8460	7.92	20250102	9720	-6.07	20250124	7610	19.97	20240805	1.09	N	037460	500	83 억	471820	N	N	7	N	N
43	20250221	150448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9060	-80	5	-0.88	109004930	11969	47.86	9170	9170	9040	11880	6400	9140	9107.27	2.89	-2663	9260	9200	9110	9050	8960	9215	9065	83	2740	500	6940	10	1	16318522	1478	4.67	0.42	12	0.07	1939.00	21592.00	9720	20250124	-6.79	7610	20240805	19.05	9720	-6.79	20250124	8460	7.09	20250102	9720	-6.79	20250124	7610	19.05	20240805	1.09	N	037460	500	83 억	471820	N	N	7	N	N
44	20250221	140447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	-70	5	-0.77	82585740	9055	36.21	9170	9170	9070	11880	6400	9140	9120.46	2.89	-2288	9260	9200	9110	9050	8960	9215	9065	83	2740	500	6940	10	1	16318522	1480	4.68	0.42	12	0.06	1939.00	21592.00	9720	20250124	-6.69	7610	20240805	19.19	9720	-6.69	20250124	8460	7.21	20250102	9720	-6.69	20250124	7610	19.19	20240805	1.09	N	037460	500	83 억	471820	N	N	7	N	N
45	20250221	130446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-30	5	-0.33	72334540	7927	31.70	9170	9170	9090	11880	6400	9140	9125.08	2.89	-1371	9260	9200	9110	9050	8960	9215	9065	83	2740	500	6940	10	1	16318522	1487	4.70	0.42	12	0.05	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.09	N	037460	500	83 억	471820	N	N	7	N	N
46	20250221	120447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	10	2	0.11	63434220	6949	27.79	9170	9170	9100	11880	6400	9140	9128.54	2.89	-1123	9260	9200	9110	9050	8960	9215	9065	83	2740	500	6940	10	1	16318522	1493	4.72	0.42	12	0.04	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.09	N	037460	500	83 억	471820	N	N	7	N	N
47	20250221	110445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	0	3	0.00	57070710	6252	25.00	9170	9170	9100	11880	6400	9140	9128.39	2.89	-979	9260	9200	9110	9050	8960	9215	9065	83	2740	500	6940	10	1	16318522	1492	4.71	0.42	12	0.04	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.09	N	037460	500	83 억	471820	N	N	7	N	N
48	20250221	100445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9160	20	2	0.22	40946150	4490	17.95	9170	9170	9100	11880	6400	9140	9119.41	2.89	34	9260	9200	9110	9050	8960	9215	9065	83	2740	500	6940	10	1	16318522	1495	4.72	0.42	12	0.03	1939.00	21592.00	9720	20250124	-5.76	7610	20240805	20.37	9720	-5.76	20250124	8460	8.27	20250102	9720	-5.76	20250124	7610	20.37	20240805	1.09	N	037460	500	83 억	471820	N	N	7	N	N
49	20250221	090446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-30	5	-0.33	1435880	157	0.63	9170	9170	9110	11880	6400	9140	9145.73	2.89	-43	9260	9200	9110	9050	8960	9215	9065	83	2740	500	6940	10	1	16318522	1487	4.70	0.42	12	0.00	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.09	N	037460	500	83 억	471820	N	N	7	N	N
50	20250220	160444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	0	3	0.00	225355400	24772	162.23	9140	9170	9020	11880	6400	9140	9097.01	2.84	8087	9280	9210	9160	9090	9040	9185	9065	83	2740	500	6940	10	1	16318522	1492	4.71	0.42	12	0.15	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.10	N	037460	500	83 억	464252	N	N	7	N	N
51	20250220	150444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-20	5	-0.22	202725010	22290	145.97	9140	9170	9020	11880	6400	9140	9094.89	2.84	8074	9280	9210	9160	9090	9040	9185	9065	83	2740	500	6940	10	1	16318522	1488	4.70	0.42	12	0.14	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.10	N	037460	500	83 억	464252	N	N	1	N	N
52	20250220	140446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-20	5	-0.22	178139820	19595	128.32	9140	9170	9020	11880	6400	9140	9091.09	2.84	7230	9280	9210	9160	9090	9040	9185	9065	83	2740	500	6940	10	1	16318522	1488	4.70	0.42	12	0.12	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.10	N	037460	500	83 억	464252	N	N	1	N	N
53	20250220	130443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	10	2	0.11	173407900	19077	124.93	9140	9170	9020	11880	6400	9140	9089.89	2.84	7042	9280	9210	9160	9090	9040	9185	9065	83	2740	500	6940	10	1	16318522	1493	4.72	0.42	12	0.12	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.10	N	037460	500	83 억	464252	N	N	1	N	N
54	20250220	120443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9130	-10	5	-0.11	161775570	17804	116.59	9140	9170	9020	11880	6400	9140	9086.47	2.84	6796	9280	9210	9160	9090	9040	9185	9065	83	2740	500	6940	10	1	16318522	1490	4.71	0.42	12	0.11	1939.00	21592.00	9720	20250124	-6.07	7610	20240805	19.97	9720	-6.07	20250124	8460	7.92	20250102	9720	-6.07	20250124	7610	19.97	20240805	1.10	N	037460	500	83 억	464252	N	N	1	N	N
55	20250220	110443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	0	3	0.00	117017810	12889	84.41	9140	9170	9020	11880	6400	9140	9078.89	2.84	5468	9280	9210	9160	9090	9040	9185	9065	83	2740	500	6940	10	1	16318522	1492	4.71	0.42	12	0.08	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.10	N	037460	500	83 억	464252	N	N	1	N	N
56	20250220	100443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9090	-50	5	-0.55	72676240	8024	52.55	9140	9170	9020	11880	6400	9140	9057.36	2.84	1304	9280	9210	9160	9090	9040	9185	9065	83	2740	500	6940	10	1	16318522	1483	4.69	0.42	12	0.05	1939.00	21592.00	9720	20250124	-6.48	7610	20240805	19.45	9720	-6.48	20250124	8460	7.45	20250102	9720	-6.48	20250124	7610	19.45	20240805	1.10	N	037460	500	83 억	464252	N	N	1	N	N
57	20250220	090445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-40	5	-0.44	8400770	921	6.03	9140	9170	9090	11880	6400	9140	9121.36	2.84	-487	9280	9210	9160	9090	9040	9185	9065	83	2740	500	6940	10	1	16318522	1485	4.69	0.42	12	0.01	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.10	N	037460	500	83 억	464252	N	N	1	N	N
58	20250219	160442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	-50	5	-0.54	138893240	15195	66.63	9220	9230	9110	11940	6440	9190	9140.72	2.87	-3897	9370	9280	9150	9060	8930	9325	9105	83	2750	500	6980	10	1	16318522	1492	4.71	0.42	12	0.09	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.12	N	037460	500	83 억	468462	N	N	1	N	N
59	20250219	150444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9130	-60	5	-0.65	132747300	14522	63.68	9220	9230	9110	11940	6440	9190	9141.12	2.87	-3576	9370	9280	9150	9060	8930	9325	9105	83	2750	500	6980	10	1	16318522	1490	4.71	0.42	12	0.09	1939.00	21592.00	9720	20250124	-6.07	7610	20240805	19.97	9720	-6.07	20250124	8460	7.92	20250102	9720	-6.07	20250124	7610	19.97	20240805	1.12	N	037460	500	83 억	468462	N	N	0	N	N
60	20250219	140441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-70	5	-0.76	110433270	12075	52.95	9220	9230	9110	11940	6440	9190	9145.61	2.87	-1610	9370	9280	9150	9060	8930	9325	9105	83	2750	500	6980	10	1	16318522	1488	4.70	0.42	12	0.07	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.12	N	037460	500	83 억	468462	N	N	0	N	N
61	20250219	130442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-70	5	-0.76	93216780	10188	44.68	9220	9230	9110	11940	6440	9190	9149.66	2.87	-704	9370	9280	9150	9060	8930	9325	9105	83	2750	500	6980	10	1	16318522	1488	4.70	0.42	12	0.06	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.12	N	037460	500	83 억	468462	N	N	0	N	N
62	20250219	120442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	-50	5	-0.54	65809890	7184	31.50	9220	9230	9120	11940	6440	9190	9160.62	2.87	-654	9370	9280	9150	9060	8930	9325	9105	83	2750	500	6980	10	1	16318522	1492	4.71	0.42	12	0.04	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.12	N	037460	500	83 억	468462	N	N	0	N	N
63	20250219	110442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	-40	5	-0.44	54079460	5901	25.88	9220	9230	9120	11940	6440	9190	9164.46	2.87	-564	9370	9280	9150	9060	8930	9325	9105	83	2750	500	6980	10	1	16318522	1493	4.72	0.42	12	0.04	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.12	N	037460	500	83 억	468462	N	N	0	N	N
64	20250219	100442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9190	0	3	0.00	36007010	3922	17.20	9220	9230	9140	11940	6440	9190	9180.78	2.87	-590	9370	9280	9150	9060	8930	9325	9105	83	2750	500	6980	10	1	16318522	1500	4.74	0.43	12	0.02	1939.00	21592.00	9720	20250124	-5.45	7610	20240805	20.76	9720	-5.45	20250124	8460	8.63	20250102	9720	-5.45	20250124	7610	20.76	20240805	1.12	N	037460	500	83 억	468462	N	N	0	N	N
65	20250219	090443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9200	10	2	0.11	10289040	1116	4.89	9220	9230	9190	11940	6440	9190	9219.57	2.87	-991	9370	9280	9150	9060	8930	9325	9105	83	2750	500	6980	10	1	16318522	1501	4.74	0.43	12	0.01	1939.00	21592.00	9720	20250124	-5.35	7610	20240805	20.89	9720	-5.35	20250124	8460	8.75	20250102	9720	-5.35	20250124	7610	20.89	20240805	1.12	N	037460	500	83 억	468462	N	N	0	N	N
66	20250218	160441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9190	60	2	0.66	207678170	22784	54.43	9130	9240	9020	11860	6400	9130	9113.75	2.84	6192	9223	9176	9113	9066	9003	9200	9090	83	2730	500	6930	10	1	16318522	1500	4.74	0.43	12	0.14	1939.00	21592.00	9720	20250124	-5.45	7610	20240805	20.76	9720	-5.45	20250124	8460	8.63	20250102	9720	-5.45	20250124	7610	20.76	20240805	1.11	N	037460	500	83 억	462696	N	N	0	N	N
67	20250218	150441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9200	70	2	0.77	191939260	21069	50.34	9130	9240	9020	11860	6400	9130	9110.03	2.84	6162	9223	9176	9113	9066	9003	9200	9090	83	2730	500	6930	10	1	16318522	1501	4.74	0.43	12	0.13	1939.00	21592.00	9720	20250124	-5.35	7610	20240805	20.89	9720	-5.35	20250124	8460	8.75	20250102	9720	-5.35	20250124	7610	20.89	20240805	1.11	N	037460	500	83 억	462696	N	N	0	N	N
68	20250218	140441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9170	40	2	0.44	168741320	18544	44.30	9130	9240	9020	11860	6400	9130	9099.51	2.84	5149	9223	9176	9113	9066	9003	9200	9090	83	2730	500	6930	10	1	16318522	1496	4.73	0.42	12	0.11	1939.00	21592.00	9720	20250124	-5.66	7610	20240805	20.50	9720	-5.66	20250124	8460	8.39	20250102	9720	-5.66	20250124	7610	20.50	20240805	1.11	N	037460	500	83 억	462696	N	N	0	N	N
69	20250218	130440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	10	2	0.11	146417760	16107	38.48	9130	9240	9020	11860	6400	9130	9090.32	2.84	3300	9223	9176	9113	9066	9003	9200	9090	83	2730	500	6930	10	1	16318522	1492	4.71	0.42	12	0.10	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.11	N	037460	500	83 억	462696	N	N	0	N	N
70	20250218	120441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	20	2	0.22	136724240	15046	35.95	9130	9240	9020	11860	6400	9130	9087.08	2.84	2690	9223	9176	9113	9066	9003	9200	9090	83	2730	500	6930	10	1	16318522	1493	4.72	0.42	12	0.09	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.11	N	037460	500	83 억	462696	N	N	0	N	N
71	20250218	110441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-10	5	-0.11	121987410	13434	32.09	9130	9240	9020	11860	6400	9130	9080.50	2.84	2338	9223	9176	9113	9066	9003	9200	9090	83	2730	500	6930	10	1	16318522	1488	4.70	0.42	12	0.08	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.11	N	037460	500	83 억	462696	N	N	0	N	N
72	20250218	100441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-30	5	-0.33	97304930	10716	25.60	9130	9240	9020	11860	6400	9130	9080.34	2.84	2296	9223	9176	9113	9066	9003	9200	9090	83	2730	500	6930	10	1	16318522	1485	4.69	0.42	12	0.07	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.11	N	037460	500	83 억	462696	N	N	0	N	N
73	20250218	090441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	20	2	0.22	1081420	118	0.28	9130	9240	9130	11860	6400	9130	9164.58	2.84	100	9223	9176	9113	9066	9003	9200	9090	83	2730	500	6930	10	1	16318522	1493	4.72	0.42	12	0.00	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.11	N	037460	500	83 억	462696	N	N	0	N	N
74	20250217	160441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9130	10	2	0.11	380606430	41857	63.99	9120	9160	9050	11850	6390	9120	9093.02	2.73	18022	9333	9226	9093	8986	8853	9240	9000	83	2730	500	6930	10	1	16318522	1490	4.71	0.42	12	0.26	1939.00	21592.00	9720	20250124	-6.07	7610	20240805	19.97	9720	-6.07	20250124	8460	7.92	20250102	9720	-6.07	20250124	7610	19.97	20240805	1.13	N	037460	500	83 억	444905	N	N	0	N	N
75	20250217	150440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-10	5	-0.11	369970750	40693	62.21	9120	9150	9050	11850	6390	9120	9091.75	2.73	17709	9333	9226	9093	8986	8853	9240	9000	83	2730	500	6930	10	1	16318522	1487	4.70	0.42	12	0.25	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.13	N	037460	500	83 억	444905	N	N	0	N	N
76	20250217	140439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	20	2	0.22	354780020	39030	59.67	9120	9150	9050	11850	6390	9120	9089.93	2.73	17049	9333	9226	9093	8986	8853	9240	9000	83	2730	500	6930	10	1	16318522	1492	4.71	0.42	12	0.24	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.13	N	037460	500	83 억	444905	N	N	0	N	N
77	20250217	130441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9080	-40	5	-0.44	328133860	36110	55.20	9120	9150	9050	11850	6390	9120	9087.06	2.73	17558	9333	9226	9093	8986	8853	9240	9000	83	2730	500	6930	10	1	16318522	1482	4.68	0.42	12	0.22	1939.00	21592.00	9720	20250124	-6.58	7610	20240805	19.32	9720	-6.58	20250124	8460	7.33	20250102	9720	-6.58	20250124	7610	19.32	20240805	1.13	N	037460	500	83 억	444905	N	N	0	N	N
78	20250217	120442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9060	-60	5	-0.66	314624470	34624	52.93	9120	9150	9050	11850	6390	9120	9086.89	2.73	17744	9333	9226	9093	8986	8853	9240	9000	83	2730	500	6930	10	1	16318522	1478	4.67	0.42	12	0.21	1939.00	21592.00	9720	20250124	-6.79	7610	20240805	19.05	9720	-6.79	20250124	8460	7.09	20250102	9720	-6.79	20250124	7610	19.05	20240805	1.13	N	037460	500	83 억	444905	N	N	0	N	N
79	20250217	110441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-20	5	-0.22	190914530	20980	32.07	9120	9150	9050	11850	6390	9120	9099.83	2.73	12345	9333	9226	9093	8986	8853	9240	9000	83	2730	500	6930	10	1	16318522	1485	4.69	0.42	12	0.13	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.13	N	037460	500	83 억	444905	N	N	0	N	N
80	20250217	100438	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	20	2	0.22	109474610	12026	18.38	9120	9150	9050	11850	6390	9120	9103.16	2.73	7747	9333	9226	9093	8986	8853	9240	9000	83	2730	500	6930	10	1	16318522	1492	4.71	0.42	12	0.07	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.13	N	037460	500	83 억	444905	N	N	0	N	N
81	20250217	090439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-10	5	-0.11	3219110	353	0.54	9120	9120	9050	11850	6390	9120	9119.29	2.73	0	9333	9226	9093	8986	8853	9240	9000	83	2730	500	6930	10	1	16318522	1487	4.70	0.42	12	0.00	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.13	N	037460	500	83 억	444905	N	N	0	N	N
82	20250214	160437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	0	3	0.00	590097440	65405	220.16	9120	9200	8960	11850	6390	9120	9022.17	2.71	4077	9253	9186	9133	9066	9013	9160	9040	83	2730	500	6930	10	1	16318522	1488	4.70	0.42	12	0.40	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.13	N	037460	500	83 억	441484	N	N	1	N	N
83	20250214	150436	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-20	5	-0.22	518329580	57504	193.56	9120	9200	8960	11850	6390	9120	9013.80	2.71	3689	9253	9186	9133	9066	9013	9160	9040	83	2730	500	6930	10	1	16318522	1485	4.69	0.42	12	0.35	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.13	N	037460	500	83 억	441484	N	N	1	N	N
84	20250214	140438	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9080	-40	5	-0.44	480264870	53311	179.45	9120	9200	8960	11850	6390	9120	9008.74	2.71	3340	9253	9186	9133	9066	9013	9160	9040	83	2730	500	6930	10	1	16318522	1482	4.68	0.42	12	0.33	1939.00	21592.00	9720	20250124	-6.58	7610	20240805	19.32	9720	-6.58	20250124	8460	7.33	20250102	9720	-6.58	20250124	7610	19.32	20240805	1.13	N	037460	500	83 억	441484	N	N	1	N	N
85	20250214	130439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9040	-80	5	-0.88	435228230	48337	162.71	9120	9200	8960	11850	6390	9120	9004.04	2.71	3158	9253	9186	9133	9066	9013	9160	9040	83	2730	500	6930	10	1	16318522	1475	4.66	0.42	12	0.30	1939.00	21592.00	9720	20250124	-7.00	7610	20240805	18.79	9720	-7.00	20250124	8460	6.86	20250102	9720	-7.00	20250124	7610	18.79	20240805	1.13	N	037460	500	83 억	441484	N	N	1	N	N
86	20250214	120437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-20	5	-0.22	381062270	42335	142.50	9120	9200	8960	11850	6390	9120	9001.12	2.71	933	9253	9186	9133	9066	9013	9160	9040	83	2730	500	6930	10	1	16318522	1485	4.69	0.42	12	0.26	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.13	N	037460	500	83 억	441484	N	N	1	N	N
87	20250214	110436	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-20	5	-0.22	371693950	41307	139.04	9120	9200	8960	11850	6390	9120	8998.33	2.71	1555	9253	9186	9133	9066	9013	9160	9040	83	2730	500	6930	10	1	16318522	1485	4.69	0.42	12	0.25	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.13	N	037460	500	83 억	441484	N	N	1	N	N
88	20250214	100437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9080	-40	5	-0.44	12869700	1415	4.76	9120	9200	9060	11850	6390	9120	9095.19	2.71	-723	9253	9186	9133	9066	9013	9160	9040	83	2730	500	6930	10	1	16318522	1482	4.68	0.42	12	0.01	1939.00	21592.00	9720	20250124	-6.58	7610	20240805	19.32	9720	-6.58	20250124	8460	7.33	20250102	9720	-6.58	20250124	7610	19.32	20240805	1.13	N	037460	500	83 억	441484	N	N	1	N	N
89	20250214	090439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9190	70	2	0.77	147110	16	0.05	9120	9200	9120	11850	6390	9120	9194.38	2.71	13	9253	9186	9133	9066	9013	9160	9040	83	2730	500	6930	10	1	16318522	1500	4.74	0.43	12	0.00	1939.00	21592.00	9720	20250124	-5.45	7610	20240805	20.76	9720	-5.45	20250124	8460	8.63	20250102	9720	-5.45	20250124	7610	20.76	20240805	1.13	N	037460	500	83 억	441484	N	N	1	N	N
90	20250213	160434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-40	5	-0.44	270532240	29675	132.32	9200	9200	9080	11900	6420	9160	9116.49	2.74	-5889	9406	9282	9166	9042	8926	9225	8985	83	2740	500	6960	10	1	16318522	1488	4.70	0.42	12	0.18	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.13	N	037460	500	83 억	447539	N	N	1	N	N
91	20250213	150433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9130	-30	5	-0.33	259766100	28493	127.05	9200	9200	9080	11900	6420	9160	9116.84	2.74	-5745	9406	9282	9166	9042	8926	9225	8985	83	2740	500	6960	10	1	16318522	1490	4.71	0.42	12	0.17	1939.00	21592.00	9720	20250124	-6.07	7610	20240805	19.97	9720	-6.07	20250124	8460	7.92	20250102	9720	-6.07	20250124	7610	19.97	20240805	1.13	N	037460	500	83 억	447539	N	N	0	N	N
92	20250213	140433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9130	-30	5	-0.33	221717470	24326	108.47	9200	9200	9080	11900	6420	9160	9114.42	2.74	-4016	9406	9282	9166	9042	8926	9225	8985	83	2740	500	6960	10	1	16318522	1490	4.71	0.42	12	0.15	1939.00	21592.00	9720	20250124	-6.07	7610	20240805	19.97	9720	-6.07	20250124	8460	7.92	20250102	9720	-6.07	20250124	7610	19.97	20240805	1.13	N	037460	500	83 억	447539	N	N	0	N	N
93	20250213	130434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-60	5	-0.66	185125860	20313	90.57	9200	9200	9100	11900	6420	9160	9113.66	2.74	-2378	9406	9282	9166	9042	8926	9225	8985	83	2740	500	6960	10	1	16318522	1485	4.69	0.42	12	0.12	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.13	N	037460	500	83 억	447539	N	N	0	N	N
94	20250213	120435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	-20	5	-0.22	138789560	15224	67.88	9200	9200	9100	11900	6420	9160	9116.50	2.74	-199	9406	9282	9166	9042	8926	9225	8985	83	2740	500	6960	10	1	16318522	1492	4.71	0.42	12	0.09	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.13	N	037460	500	83 억	447539	N	N	0	N	N
95	20250213	110431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	-10	5	-0.11	134838550	14792	65.96	9200	9200	9100	11900	6420	9160	9115.64	2.74	-275	9406	9282	9166	9042	8926	9225	8985	83	2740	500	6960	10	1	16318522	1493	4.72	0.42	12	0.09	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.13	N	037460	500	83 억	447539	N	N	0	N	N
96	20250213	100434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9160	0	3	0.00	31272230	3416	15.23	9200	9200	9110	11900	6420	9160	9154.63	2.74	-285	9406	9282	9166	9042	8926	9225	8985	83	2740	500	6960	10	1	16318522	1495	4.72	0.42	12	0.02	1939.00	21592.00	9720	20250124	-5.76	7610	20240805	20.37	9720	-5.76	20250124	8460	8.27	20250102	9720	-5.76	20250124	7610	20.37	20240805	1.13	N	037460	500	83 억	447539	N	N	0	N	N
97	20250213	090432	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9200	40	2	0.44	156400	17	0.08	9200	9200	9200	11900	6420	9160	9200.00	2.74	6	9406	9282	9166	9042	8926	9225	8985	83	2740	500	6960	10	1	16318522	1501	4.74	0.43	12	0.00	1939.00	21592.00	9720	20250124	-5.35	7610	20240805	20.89	9720	-5.35	20250124	8460	8.75	20250102	9720	-5.35	20250124	7610	20.89	20240805	1.13	N	037460	500	83 억	447539	N	N	0	N	N
98	20250212	160431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9160	-40	5	-0.43	204430990	22426	126.29	9210	9290	9050	11960	6440	9200	9115.80	2.74	282	9360	9280	9150	9070	8940	9320	9110	83	2760	500	6990	10	1	16318522	1495	4.72	0.42	12	0.14	1939.00	21592.00	9720	20250124	-5.76	7610	20240805	20.37	9720	-5.76	20250124	8460	8.27	20250102	9720	-5.76	20250124	7610	20.37	20240805	1.18	N	037460	500	83 억	447366	N	N	0	N	N
99	20250212	150430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9130	-70	5	-0.76	191987720	21063	118.61	9210	9290	9050	11960	6440	9200	9114.93	2.74	491	9360	9280	9150	9070	8940	9320	9110	83	2760	500	6990	10	1	16318522	1490	4.71	0.42	12	0.13	1939.00	21592.00	9720	20250124	-6.07	7610	20240805	19.97	9720	-6.07	20250124	8460	7.92	20250102	9720	-6.07	20250124	7610	19.97	20240805	1.18	N	037460	500	83 억	447366	N	N	0	N	N
100	20250212	140431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	-50	5	-0.54	170237290	18681	105.20	9210	9290	9050	11960	6440	9200	9112.86	2.74	-1596	9360	9280	9150	9070	8940	9320	9110	83	2760	500	6990	10	1	16318522	1493	4.72	0.42	12	0.11	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.18	N	037460	500	83 억	447366	N	N	0	N	N
101	20250212	130431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-80	5	-0.87	162615580	17847	100.50	9210	9290	9050	11960	6440	9200	9111.65	2.74	-1614	9360	9280	9150	9070	8940	9320	9110	83	2760	500	6990	10	1	16318522	1488	4.70	0.42	12	0.11	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.18	N	037460	500	83 억	447366	N	N	0	N	N
102	20250212	120431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-80	5	-0.87	99058460	10868	61.20	9210	9290	9050	11960	6440	9200	9114.69	2.74	-3208	9360	9280	9150	9070	8940	9320	9110	83	2760	500	6990	10	1	16318522	1488	4.70	0.42	12	0.07	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.18	N	037460	500	83 억	447366	N	N	0	N	N
103	20250212	110430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	-60	5	-0.65	82091440	9005	50.71	9210	9290	9050	11960	6440	9200	9116.21	2.74	-2982	9360	9280	9150	9070	8940	9320	9110	83	2760	500	6990	10	1	16318522	1492	4.71	0.42	12	0.06	1939.00	21592.00	9720	20250124	-5.97	7610	20240805	20.11	9720	-5.97	20250124	8460	8.04	20250102	9720	-5.97	20250124	7610	20.11	20240805	1.18	N	037460	500	83 억	447366	N	N	0	N	N
104	20250212	100431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-90	5	-0.98	43426610	4752	26.76	9210	9290	9110	11960	6440	9200	9138.60	2.74	-2614	9360	9280	9150	9070	8940	9320	9110	83	2760	500	6990	10	1	16318522	1487	4.70	0.42	12	0.03	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.18	N	037460	500	83 억	447366	N	N	0	N	N
105	20250212	090434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9200	0	3	0.00	1087720	118	0.66	9210	9290	9200	11960	6440	9200	9217.97	2.74	-3	9360	9280	9150	9070	8940	9320	9110	83	2760	500	6990	10	1	16318522	1501	4.74	0.43	12	0.00	1939.00	21592.00	9720	20250124	-5.35	7610	20240805	20.89	9720	-5.35	20250124	8460	8.75	20250102	9720	-5.35	20250124	7610	20.89	20240805	1.18	N	037460	500	83 억	447366	N	N	0	N	N
106	20250211	160431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9200	150	2	1.66	162206480	17757	78.25	9050	9230	9020	11760	6340	9050	9134.75	2.73	914	9203	9126	9073	8996	8943	9100	8970	83	2710	500	6870	10	1	16318522	1501	4.74	0.43	12	0.11	1939.00	21592.00	9720	20250124	-5.35	7610	20240805	20.89	9720	-5.35	20250124	8460	8.75	20250102	9720	-5.35	20250124	7610	20.89	20240805	1.18	N	037460	500	83 억	445613	N	N	0	N	N
107	20250211	150431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9180	130	2	1.44	145094390	15892	70.03	9050	9230	9020	11760	6340	9050	9130.03	2.73	691	9203	9126	9073	8996	8943	9100	8970	83	2710	500	6870	10	1	16318522	1498	4.73	0.43	12	0.10	1939.00	21592.00	9720	20250124	-5.56	7610	20240805	20.63	9720	-5.56	20250124	8460	8.51	20250102	9720	-5.56	20250124	7610	20.63	20240805	1.18	N	037460	500	83 억	445613	N	N	0	N	N
108	20250211	140432	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9200	150	2	1.66	108499910	11906	52.47	9050	9230	9020	11760	6340	9050	9113.04	2.73	-719	9203	9126	9073	8996	8943	9100	8970	83	2710	500	6870	10	1	16318522	1501	4.74	0.43	12	0.07	1939.00	21592.00	9720	20250124	-5.35	7610	20240805	20.89	9720	-5.35	20250124	8460	8.75	20250102	9720	-5.35	20250124	7610	20.89	20240805	1.18	N	037460	500	83 억	445613	N	N	0	N	N
109	20250211	130429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9180	130	2	1.44	95456690	10488	46.22	9050	9230	9020	11760	6340	9050	9101.52	2.73	-1055	9203	9126	9073	8996	8943	9100	8970	83	2710	500	6870	10	1	16318522	1498	4.73	0.43	12	0.06	1939.00	21592.00	9720	20250124	-5.56	7610	20240805	20.63	9720	-5.56	20250124	8460	8.51	20250102	9720	-5.56	20250124	7610	20.63	20240805	1.18	N	037460	500	83 억	445613	N	N	0	N	N
110	20250211	120430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	70	2	0.77	44974090	4951	21.82	9050	9130	9020	11760	6340	9050	9083.84	2.73	-1209	9203	9126	9073	8996	8943	9100	8970	83	2710	500	6870	10	1	16318522	1488	4.70	0.42	12	0.03	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.18	N	037460	500	83 억	445613	N	N	0	N	N
111	20250211	110431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	60	2	0.66	38588730	4250	18.73	9050	9120	9020	11760	6340	9050	9079.70	2.73	-1131	9203	9126	9073	8996	8943	9100	8970	83	2710	500	6870	10	1	16318522	1487	4.70	0.42	12	0.03	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.18	N	037460	500	83 억	445613	N	N	0	N	N
112	20250211	100431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	60	2	0.66	29308920	3231	14.24	9050	9120	9020	11760	6340	9050	9071.16	2.73	-801	9203	9126	9073	8996	8943	9100	8970	83	2710	500	6870	10	1	16318522	1487	4.70	0.42	12	0.02	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.18	N	037460	500	83 억	445613	N	N	0	N	N
113	20250211	090432	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	20	2	0.22	2300480	254	1.12	9050	9070	9050	11760	6340	9050	9057.01	2.73	-48	9203	9126	9073	8996	8943	9100	8970	83	2710	500	6870	10	1	16318522	1480	4.68	0.42	12	0.00	1939.00	21592.00	9720	20250124	-6.69	7610	20240805	19.19	9720	-6.69	20250124	8460	7.21	20250102	9720	-6.69	20250124	7610	19.19	20240805	1.18	N	037460	500	83 억	445613	N	N	0	N	N
114	20250210	160429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9050	-100	5	-1.09	200808720	22113	141.44	9110	9150	9020	11890	6410	9150	9081.39	2.70	6154	9483	9316	9213	9046	8943	9265	8995	83	2740	500	6950	10	1	16318522	1477	4.67	0.42	12	0.14	1939.00	21592.00	9720	20250124	-6.89	7610	20240805	18.92	9720	-6.89	20250124	8460	6.97	20250102	9720	-6.89	20250124	7610	18.92	20240805	1.20	N	037460	500	83 억	440222	N	N	0	N	N
115	20250210	150429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9050	-100	5	-1.09	183386760	20189	129.14	9110	9150	9020	11890	6410	9150	9083.50	2.70	5823	9483	9316	9213	9046	8943	9265	8995	83	2740	500	6950	10	1	16318522	1477	4.67	0.42	12	0.12	1939.00	21592.00	9720	20250124	-6.89	7610	20240805	18.92	9720	-6.89	20250124	8460	6.97	20250102	9720	-6.89	20250124	7610	18.92	20240805	1.20	N	037460	500	83 억	440222	N	N	0	N	N
116	20250210	140429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-50	5	-0.55	123607840	13590	86.93	9110	9150	9070	11890	6410	9150	9095.50	2.70	3793	9483	9316	9213	9046	8943	9265	8995	83	2740	500	6950	10	1	16318522	1485	4.69	0.42	12	0.08	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.20	N	037460	500	83 억	440222	N	N	0	N	N
117	20250210	130429	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9090	-60	5	-0.66	104254270	11462	73.31	9110	9150	9070	11890	6410	9150	9095.64	2.70	3005	9483	9316	9213	9046	8943	9265	8995	83	2740	500	6950	10	1	16318522	1483	4.69	0.42	12	0.07	1939.00	21592.00	9720	20250124	-6.48	7610	20240805	19.45	9720	-6.48	20250124	8460	7.45	20250102	9720	-6.48	20250124	7610	19.45	20240805	1.20	N	037460	500	83 억	440222	N	N	0	N	N
118	20250210	120426	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-40	5	-0.44	89045800	9789	62.61	9110	9150	9070	11890	6410	9150	9096.52	2.70	1734	9483	9316	9213	9046	8943	9265	8995	83	2740	500	6950	10	1	16318522	1487	4.70	0.42	12	0.06	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.20	N	037460	500	83 억	440222	N	N	0	N	N
119	20250210	110427	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-40	5	-0.44	56418340	6200	39.66	9110	9150	9070	11890	6410	9150	9099.73	2.70	807	9483	9316	9213	9046	8943	9265	8995	83	2740	500	6950	10	1	16318522	1487	4.70	0.42	12	0.04	1939.00	21592.00	9720	20250124	-6.28	7610	20240805	19.71	9720	-6.28	20250124	8460	7.68	20250102	9720	-6.28	20250124	7610	19.71	20240805	1.20	N	037460	500	83 억	440222	N	N	0	N	N
120	20250210	100425	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	-30	5	-0.33	32411450	3564	22.80	9110	9150	9070	11890	6410	9150	9094.12	2.70	179	9483	9316	9213	9046	8943	9265	8995	83	2740	500	6950	10	1	16318522	1488	4.70	0.42	12	0.02	1939.00	21592.00	9720	20250124	-6.17	7610	20240805	19.84	9720	-6.17	20250124	8460	7.80	20250102	9720	-6.17	20250124	7610	19.84	20240805	1.20	N	037460	500	83 억	440222	N	N	0	N	N
121	20250210	090425	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-50	5	-0.55	7512580	825	5.28	9110	9150	9100	11890	6410	9150	9106.16	2.70	-357	9483	9316	9213	9046	8943	9265	8995	83	2740	500	6950	10	1	16318522	1485	4.69	0.42	12	0.01	1939.00	21592.00	9720	20250124	-6.38	7610	20240805	19.58	9720	-6.38	20250124	8460	7.57	20250102	9720	-6.38	20250124	7610	19.58	20240805	1.20	N	037460	500	83 억	440222	N	N	0	N	N
122	20250207	160421	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	-80	5	-0.87	141853470	15472	93.61	9230	9380	9110	11990	6470	9230	9168.62	2.69	926	9356	9292	9226	9162	9096	9295	9165	83	2760	500	7010	10	1	16318522	1493	4.72	0.42	12	0.09	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.20	N	037460	500	83 억	439388	N	N	0	N	N
123	20250207	150424	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	-80	5	-0.87	123404460	13456	81.41	9230	9380	9110	11990	6470	9230	9170.96	2.69	1124	9356	9292	9226	9162	9096	9295	9165	83	2760	500	7010	10	1	16318522	1493	4.72	0.42	12	0.08	1939.00	21592.00	9720	20250124	-5.86	7610	20240805	20.24	9720	-5.86	20250124	8460	8.16	20250102	9720	-5.86	20250124	7610	20.24	20240805	1.20	N	037460	500	83 억	439388	N	N	0	N	N
124	20250207	140422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9180	-50	5	-0.54	107088630	11676	70.64	9230	9380	9110	11990	6470	9230	9171.69	2.69	760	9356	9292	9226	9162	9096	9295	9165	83	2760	500	7010	10	1	16318522	1498	4.73	0.43	12	0.07	1939.00	21592.00	9720	20250124	-5.56	7610	20240805	20.63	9720	-5.56	20250124	8460	8.51	20250102	9720	-5.56	20250124	7610	20.63	20240805	1.20	N	037460	500	83 억	439388	N	N	0	N	N
125	20250207	130422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9210	-20	5	-0.22	90605380	9881	59.78	9230	9380	9110	11990	6470	9230	9169.66	2.69	680	9356	9292	9226	9162	9096	9295	9165	83	2760	500	7010	10	1	16318522	1503	4.75	0.43	12	0.06	1939.00	21592.00	9720	20250124	-5.25	7610	20240805	21.02	9720	-5.25	20250124	8460	8.87	20250102	9720	-5.25	20250124	7610	21.02	20240805	1.20	N	037460	500	83 억	439388	N	N	0	N	N
126	20250207	120421	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9170	-60	5	-0.65	62990810	6866	41.54	9230	9380	9110	11990	6470	9230	9174.31	2.69	-336	9356	9292	9226	9162	9096	9295	9165	83	2760	500	7010	10	1	16318522	1496	4.73	0.42	12	0.04	1939.00	21592.00	9720	20250124	-5.66	7610	20240805	20.50	9720	-5.66	20250124	8460	8.39	20250102	9720	-5.66	20250124	7610	20.50	20240805	1.20	N	037460	500	83 억	439388	N	N	0	N	N
127	20250207	110420	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9210	-20	5	-0.22	53464610	5825	35.24	9230	9380	9110	11990	6470	9230	9178.47	2.69	-150	9356	9292	9226	9162	9096	9295	9165	83	2760	500	7010	10	1	16318522	1503	4.75	0.43	12	0.04	1939.00	21592.00	9720	20250124	-5.25	7610	20240805	21.02	9720	-5.25	20250124	8460	8.87	20250102	9720	-5.25	20250124	7610	21.02	20240805	1.20	N	037460	500	83 억	439388	N	N	0	N	N
128	20250207	100421	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9190	-40	5	-0.43	25280990	2745	16.61	9230	9380	9170	11990	6470	9230	9209.83	2.69	-169	9356	9292	9226	9162	9096	9295	9165	83	2760	500	7010	10	1	16318522	1500	4.74	0.43	12	0.02	1939.00	21592.00	9720	20250124	-5.45	7610	20240805	20.76	9720	-5.45	20250124	8460	8.63	20250102	9720	-5.45	20250124	7610	20.76	20240805	1.20	N	037460	500	83 억	439388	N	N	0	N	N
129	20250207	090424	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9280	50	2	0.54	11977940	1299	7.86	9230	9380	9200	11990	6470	9230	9220.89	2.69	-225	9356	9292	9226	9162	9096	9295	9165	83	2760	500	7010	10	1	16318522	1514	4.79	0.43	12	0.01	1939.00	21592.00	9720	20250124	-4.53	7610	20240805	21.94	9720	-4.53	20250124	8460	9.69	20250102	9720	-4.53	20250124	7610	21.94	20240805	1.20	N	037460	500	83 억	439388	N	N	0	N	N
130	20250206	160413	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	0	3	0.00	151678270	16463	74.56	9230	9290	9160	11990	6470	9230	9213.15	2.71	-2987	9516	9372	9296	9152	9076	9335	9115	83	2760	500	7010	10	1	16318522	1506	4.76	0.43	12	0.10	1939.00	21592.00	9720	20250124	-5.04	7610	20240805	21.29	9720	-5.04	20250124	8460	9.10	20250102	9720	-5.04	20250124	7610	21.29	20240805	1.17	N	037460	500	83 억	442460	N	N	0	N	N
131	20250206	150414	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	0	3	0.00	130396760	14154	64.10	9230	9290	9160	11990	6470	9230	9212.71	2.71	-2916	9516	9372	9296	9152	9076	9335	9115	83	2760	500	7010	10	1	16318522	1506	4.76	0.43	12	0.09	1939.00	21592.00	9720	20250124	-5.04	7610	20240805	21.29	9720	-5.04	20250124	8460	9.10	20250102	9720	-5.04	20250124	7610	21.29	20240805	1.17	N	037460	500	83 억	442460	N	N	0	N	N
132	20250206	140416	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	0	3	0.00	101636390	11022	49.92	9230	9290	9190	11990	6470	9230	9221.23	2.71	-3402	9516	9372	9296	9152	9076	9335	9115	83	2760	500	7010	10	1	16318522	1506	4.76	0.43	12	0.07	1939.00	21592.00	9720	20250124	-5.04	7610	20240805	21.29	9720	-5.04	20250124	8460	9.10	20250102	9720	-5.04	20250124	7610	21.29	20240805	1.17	N	037460	500	83 억	442460	N	N	0	N	N
133	20250206	130414	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9240	10	2	0.11	96611950	10478	47.45	9230	9290	9190	11990	6470	9230	9220.46	2.71	-3255	9516	9372	9296	9152	9076	9335	9115	83	2760	500	7010	10	1	16318522	1508	4.77	0.43	12	0.06	1939.00	21592.00	9720	20250124	-4.94	7610	20240805	21.42	9720	-4.94	20250124	8460	9.22	20250102	9720	-4.94	20250124	7610	21.42	20240805	1.17	N	037460	500	83 억	442460	N	N	0	N	N
134	20250206	120412	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	0	3	0.00	45381700	4914	22.25	9230	9290	9200	11990	6470	9230	9235.19	2.71	-1307	9516	9372	9296	9152	9076	9335	9115	83	2760	500	7010	10	1	16318522	1506	4.76	0.43	12	0.03	1939.00	21592.00	9720	20250124	-5.04	7610	20240805	21.29	9720	-5.04	20250124	8460	9.10	20250102	9720	-5.04	20250124	7610	21.29	20240805	1.17	N	037460	500	83 억	442460	N	N	0	N	N
135	20250206	110406	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9250	20	2	0.22	39920390	4323	19.58	9230	9290	9200	11990	6470	9230	9234.42	2.71	-1294	9516	9372	9296	9152	9076	9335	9115	83	2760	500	7010	10	1	16318522	1509	4.77	0.43	12	0.03	1939.00	21592.00	9720	20250124	-4.84	7610	20240805	21.55	9720	-4.84	20250124	8460	9.34	20250102	9720	-4.84	20250124	7610	21.55	20240805	1.17	N	037460	500	83 억	442460	N	N	0	N	N
136	20250206	100412	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9270	40	2	0.43	23611840	2559	11.59	9230	9290	9200	11990	6470	9230	9226.98	2.71	-435	9516	9372	9296	9152	9076	9335	9115	83	2760	500	7010	10	1	16318522	1513	4.78	0.43	12	0.02	1939.00	21592.00	9720	20250124	-4.63	7610	20240805	21.81	9720	-4.63	20250124	8460	9.57	20250102	9720	-4.63	20250124	7610	21.81	20240805	1.17	N	037460	500	83 억	442460	N	N	0	N	N
137	20250206	090414	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9260	30	2	0.33	812880	88	0.40	9230	9290	9230	11990	6470	9230	9237.27	2.71	-12	9516	9372	9296	9152	9076	9335	9115	83	2760	500	7010	10	1	16318522	1511	4.78	0.43	12	0.00	1939.00	21592.00	9720	20250124	-4.73	7610	20240805	21.68	9720	-4.73	20250124	8460	9.46	20250102	9720	-4.73	20250124	7610	21.68	20240805	1.17	N	037460	500	83 억	442460	N	N	0	N	N
138	20250205	160409	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	-60	5	-0.65	204527800	22055	82.88	9400	9440	9220	12070	6510	9290	9273.63	2.76	-7001	9550	9420	9270	9140	8990	9485	9205	83	2780	500	7060	10	1	16318522	1506	4.76	0.43	12	0.14	1939.00	21592.00	9720	20250124	-5.04	7610	20240805	21.29	9720	-5.04	20250124	8460	9.10	20250102	9720	-5.04	20250124	7610	21.29	20240805	1.36	N	037460	500	83 억	449648	N	N	0	N	N
139	20250205	150411	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9260	-30	5	-0.32	194758020	20997	78.91	9400	9440	9220	12070	6510	9290	9275.52	2.76	-7140	9550	9420	9270	9140	8990	9485	9205	83	2780	500	7060	10	1	16318522	1511	4.78	0.43	12	0.13	1939.00	21592.00	9720	20250124	-4.73	7610	20240805	21.68	9720	-4.73	20250124	8460	9.46	20250102	9720	-4.73	20250124	7610	21.68	20240805	1.36	N	037460	500	83 억	449648	N	N	0	N	N
140	20250205	140410	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9240	-50	5	-0.54	174665240	18822	70.73	9400	9440	9230	12070	6510	9290	9279.84	2.76	-6618	9550	9420	9270	9140	8990	9485	9205	83	2780	500	7060	10	1	16318522	1508	4.77	0.43	12	0.12	1939.00	21592.00	9720	20250124	-4.94	7610	20240805	21.42	9720	-4.94	20250124	8460	9.22	20250102	9720	-4.94	20250124	7610	21.42	20240805	1.36	N	037460	500	83 억	449648	N	N	0	N	N
141	20250205	130411	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9320	30	2	0.32	130540590	14067	52.86	9400	9440	9230	12070	6510	9290	9279.92	2.76	-3918	9550	9420	9270	9140	8990	9485	9205	83	2780	500	7060	10	1	16318522	1521	4.81	0.43	12	0.09	1939.00	21592.00	9720	20250124	-4.12	7610	20240805	22.47	9720	-4.12	20250124	8460	10.17	20250102	9720	-4.12	20250124	7610	22.47	20240805	1.36	N	037460	500	83 억	449648	N	N	0	N	N
142	20250205	120410	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	10	2	0.11	97128240	10475	39.36	9400	9440	9230	12070	6510	9290	9272.39	2.76	-1116	9550	9420	9270	9140	8990	9485	9205	83	2780	500	7060	10	1	16318522	1518	4.80	0.43	12	0.06	1939.00	21592.00	9720	20250124	-4.32	7610	20240805	22.21	9720	-4.32	20250124	8460	9.93	20250102	9720	-4.32	20250124	7610	22.21	20240805	1.36	N	037460	500	83 억	449648	N	N	0	N	N
143	20250205	110410	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	10	2	0.11	90453890	9756	36.66	9400	9440	9230	12070	6510	9290	9271.62	2.76	-1281	9550	9420	9270	9140	8990	9485	9205	83	2780	500	7060	10	1	16318522	1518	4.80	0.43	12	0.06	1939.00	21592.00	9720	20250124	-4.32	7610	20240805	22.21	9720	-4.32	20250124	8460	9.93	20250102	9720	-4.32	20250124	7610	22.21	20240805	1.36	N	037460	500	83 억	449648	N	N	0	N	N
144	20250205	100412	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	10	2	0.11	29511650	3177	11.94	9400	9440	9230	12070	6510	9290	9289.16	2.76	-1765	9550	9420	9270	9140	8990	9485	9205	83	2780	500	7060	10	1	16318522	1518	4.80	0.43	12	0.02	1939.00	21592.00	9720	20250124	-4.32	7610	20240805	22.21	9720	-4.32	20250124	8460	9.93	20250102	9720	-4.32	20250124	7610	22.21	20240805	1.36	N	037460	500	83 억	449648	N	N	0	N	N
145	20250205	090415	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	10	2	0.11	8287400	889	3.34	9400	9440	9290	12070	6510	9290	9322.16	2.76	-211	9550	9420	9270	9140	8990	9485	9205	83	2780	500	7060	10	1	16318522	1518	4.80	0.43	12	0.01	1939.00	21592.00	9720	20250124	-4.32	7610	20240805	22.21	9720	-4.32	20250124	8460	9.93	20250102	9720	-4.32	20250124	7610	22.21	20240805	1.36	N	037460	500	83 억	449648	N	N	0	N	N
146	20250204	160406	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	110	2	1.20	245257680	26561	32.94	9120	9400	9120	11930	6430	9180	9233.57	2.75	1184	9460	9320	9160	9020	8860	9240	8940	83	2750	500	6970	10	1	16318522	1516	4.79	0.43	12	0.16	1939.00	21592.00	9720	20250124	-4.42	7610	20240805	22.08	9720	-4.42	20250124	8460	9.81	20250102	9720	-4.42	20250124	7610	22.08	20240805	1.35	N	037460	500	83 억	448731	N	N	0	N	N
147	20250204	150407	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9280	100	2	1.09	237765430	25754	31.94	9120	9400	9120	11930	6430	9180	9232.17	2.75	1275	9460	9320	9160	9020	8860	9240	8940	83	2750	500	6970	10	1	16318522	1514	4.79	0.43	12	0.16	1939.00	21592.00	9720	20250124	-4.53	7610	20240805	21.94	9720	-4.53	20250124	8460	9.69	20250102	9720	-4.53	20250124	7610	21.94	20240805	1.35	N	037460	500	83 억	448731	N	N	0	N	N
148	20250204	140406	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9240	60	2	0.65	202286520	21913	27.18	9120	9400	9120	11930	6430	9180	9231.35	2.75	2660	9460	9320	9160	9020	8860	9240	8940	83	2750	500	6970	10	1	16318522	1508	4.77	0.43	12	0.13	1939.00	21592.00	9720	20250124	-4.94	7610	20240805	21.42	9720	-4.94	20250124	8460	9.22	20250102	9720	-4.94	20250124	7610	21.42	20240805	1.35	N	037460	500	83 억	448731	N	N	0	N	N
149	20250204	130406	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9250	70	2	0.76	168860790	18291	22.69	9120	9400	9120	11930	6430	9180	9231.91	2.75	1962	9460	9320	9160	9020	8860	9240	8940	83	2750	500	6970	10	1	16318522	1509	4.77	0.43	12	0.11	1939.00	21592.00	9720	20250124	-4.84	7610	20240805	21.55	9720	-4.84	20250124	8460	9.34	20250102	9720	-4.84	20250124	7610	21.55	20240805	1.35	N	037460	500	83 억	448731	N	N	0	N	N
150	20250204	120411	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9240	60	2	0.65	156979060	17006	21.09	9120	9400	9120	11930	6430	9180	9230.80	2.75	1985	9460	9320	9160	9020	8860	9240	8940	83	2750	500	6970	10	1	16318522	1508	4.77	0.43	12	0.10	1939.00	21592.00	9720	20250124	-4.94	7610	20240805	21.42	9720	-4.94	20250124	8460	9.22	20250102	9720	-4.94	20250124	7610	21.42	20240805	1.35	N	037460	500	83 억	448731	N	N	0	N	N
151	20250204	110403	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9250	70	2	0.76	81738420	8843	10.97	9120	9400	9120	11930	6430	9180	9243.29	2.75	-423	9460	9320	9160	9020	8860	9240	8940	83	2750	500	6970	10	1	16318522	1509	4.77	0.43	12	0.05	1939.00	21592.00	9720	20250124	-4.84	7610	20240805	21.55	9720	-4.84	20250124	8460	9.34	20250102	9720	-4.84	20250124	7610	21.55	20240805	1.35	N	037460	500	83 억	448731	N	N	0	N	N
152	20250204	100405	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9260	80	2	0.87	45198240	4884	6.06	9120	9400	9120	11930	6430	9180	9254.35	2.75	-400	9460	9320	9160	9020	8860	9240	8940	83	2750	500	6970	10	1	16318522	1511	4.78	0.43	12	0.03	1939.00	21592.00	9720	20250124	-4.73	7610	20240805	21.68	9720	-4.73	20250124	8460	9.46	20250102	9720	-4.73	20250124	7610	21.68	20240805	1.35	N	037460	500	83 억	448731	N	N	0	N	N
153	20250204	090405	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9270	90	2	0.98	14233050	1533	1.90	9120	9400	9120	11930	6430	9180	9284.44	2.75	101	9460	9320	9160	9020	8860	9240	8940	83	2750	500	6970	10	1	16318522	1513	4.78	0.43	12	0.01	1939.00	21592.00	9720	20250124	-4.63	7610	20240805	21.81	9720	-4.63	20250124	8460	9.57	20250102	9720	-4.63	20250124	7610	21.81	20240805	1.35	N	037460	500	83 억	448731	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History