KissMeData/079960/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 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	160716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-400	5	-2.03	729230380	37834	168.00	19500	19500	19100	25550	13770	19670	19274.47	6.26	-1460	19990	19830	19690	19530	19390	19760	19460	39	5880	500	14550	10	1	7860000	1515	3.23	0.46	12	0.48	5975.00	41506.00	22850	20240401	-15.67	15100	20240805	27.62	20500	-6.00	20250221	17650	9.18	20250113	22850	-15.67	20240401	15100	27.62	20240805	1.86	N	079960	500	39 억	492351	N	N	0	N	N
3	20250228	150720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19230	-440	5	-2.24	655677930	34016	151.05	19500	19500	19100	25550	13770	19670	19275.57	6.26	16	19990	19830	19690	19530	19390	19760	19460	39	5880	500	14550	10	1	7860000	1511	3.22	0.46	12	0.43	5975.00	41506.00	22850	20240401	-15.84	15100	20240805	27.35	20500	-6.20	20250221	17650	8.95	20250113	22850	-15.84	20240401	15100	27.35	20240805	1.86	N	079960	500	39 억	492351	N	N	0	N	N
4	20250228	140721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19190	-480	5	-2.44	537355940	27834	123.60	19500	19500	19160	25550	13770	19670	19305.74	6.26	-1265	19990	19830	19690	19530	19390	19760	19460	39	5880	500	14550	10	1	7860000	1508	3.21	0.46	12	0.35	5975.00	41506.00	22850	20240401	-16.02	15100	20240805	27.09	20500	-6.39	20250221	17650	8.73	20250113	22850	-16.02	20240401	15100	27.09	20240805	1.86	N	079960	500	39 억	492351	N	N	0	N	N
5	20250228	130718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-400	5	-2.03	502779660	26036	115.61	19500	19500	19160	25550	13770	19670	19310.94	6.26	-1271	19990	19830	19690	19530	19390	19760	19460	39	5880	500	14550	10	1	7860000	1515	3.23	0.46	12	0.33	5975.00	41506.00	22850	20240401	-15.67	15100	20240805	27.62	20500	-6.00	20250221	17650	9.18	20250113	22850	-15.67	20240401	15100	27.62	20240805	1.86	N	079960	500	39 억	492351	N	N	0	N	N
6	20250228	120715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	-380	5	-1.93	427314840	22109	98.17	19500	19500	19210	25550	13770	19670	19327.64	6.26	202	19990	19830	19690	19530	19390	19760	19460	39	5880	500	14550	10	1	7860000	1516	3.23	0.46	12	0.28	5975.00	41506.00	22850	20240401	-15.58	15100	20240805	27.75	20500	-5.90	20250221	17650	9.29	20250113	22850	-15.58	20240401	15100	27.75	20240805	1.86	N	079960	500	39 억	492351	N	N	0	N	N
7	20250228	110716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19300	-370	5	-1.88	330950490	17102	75.94	19500	19500	19240	25550	13770	19670	19351.57	6.26	-343	19990	19830	19690	19530	19390	19760	19460	39	5880	500	14550	10	1	7860000	1517	3.23	0.46	12	0.22	5975.00	41506.00	22850	20240401	-15.54	15100	20240805	27.81	20500	-5.85	20250221	17650	9.35	20250113	22850	-15.54	20240401	15100	27.81	20240805	1.86	N	079960	500	39 억	492351	N	N	0	N	N
8	20250228	100715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19380	-290	5	-1.47	267981210	13836	61.44	19500	19500	19240	25550	13770	19670	19368.40	6.26	-2001	19990	19830	19690	19530	19390	19760	19460	39	5880	500	14550	10	1	7860000	1523	3.24	0.47	12	0.18	5975.00	41506.00	22850	20240401	-15.19	15100	20240805	28.34	20500	-5.46	20250221	17650	9.80	20250113	22850	-15.19	20240401	15100	28.34	20240805	1.86	N	079960	500	39 억	492351	N	N	0	N	N
9	20250228	090717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19310	-360	5	-1.83	36541750	1887	8.38	19500	19500	19310	25550	13770	19670	19365.00	6.26	627	19990	19830	19690	19530	19390	19760	19460	39	5880	500	14550	10	1	7860000	1518	3.23	0.47	12	0.02	5975.00	41506.00	22850	20240401	-15.49	15100	20240805	27.88	20500	-5.80	20250221	17650	9.41	20250113	22850	-15.49	20240401	15100	27.88	20240805	1.86	N	079960	500	39 억	492351	N	N	0	N	N
10	20250227	160710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19670	-130	5	-0.66	443578300	22519	97.49	19800	19850	19550	25700	13860	19800	19697.97	6.27	-675	20080	19940	19800	19660	19520	19870	19590	39	5900	500	14650	10	1	7860000	1546	3.29	0.47	12	0.29	5975.00	41506.00	22850	20240401	-13.92	15100	20240805	30.26	20500	-4.05	20250221	17650	11.44	20250113	22850	-13.92	20240401	15100	30.26	20240805	1.85	N	079960	500	39 억	492996	N	N	1	N	N
11	20250227	150709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19560	-240	5	-1.21	400315420	20317	87.96	19800	19850	19560	25700	13860	19800	19703.47	6.27	54	20080	19940	19800	19660	19520	19870	19590	39	5900	500	14650	10	1	7860000	1537	3.27	0.47	12	0.26	5975.00	41506.00	22850	20240401	-14.40	15100	20240805	29.54	20500	-4.59	20250221	17650	10.82	20250113	22850	-14.40	20240401	15100	29.54	20240805	1.85	N	079960	500	39 억	492996	N	N	1	N	N
12	20250227	140712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19650	-150	5	-0.76	355365950	18023	78.03	19800	19850	19610	25700	13860	19800	19717.36	6.27	843	20080	19940	19800	19660	19520	19870	19590	39	5900	500	14650	10	1	7860000	1544	3.29	0.47	12	0.23	5975.00	41506.00	22850	20240401	-14.00	15100	20240805	30.13	20500	-4.15	20250221	17650	11.33	20250113	22850	-14.00	20240401	15100	30.13	20240805	1.85	N	079960	500	39 억	492996	N	N	1	N	N
13	20250227	130710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19700	-100	5	-0.51	331227070	16793	72.70	19800	19850	19620	25700	13860	19800	19724.12	6.27	883	20080	19940	19800	19660	19520	19870	19590	39	5900	500	14650	10	1	7860000	1548	3.30	0.47	12	0.21	5975.00	41506.00	22850	20240401	-13.79	15100	20240805	30.46	20500	-3.90	20250221	17650	11.61	20250113	22850	-13.79	20240401	15100	30.46	20240805	1.85	N	079960	500	39 억	492996	N	N	1	N	N
14	20250227	120708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19760	-40	5	-0.20	221318160	11204	48.50	19800	19850	19640	25700	13860	19800	19753.50	6.27	1200	20080	19940	19800	19660	19520	19870	19590	39	5900	500	14650	10	1	7860000	1553	3.31	0.48	12	0.14	5975.00	41506.00	22850	20240401	-13.52	15100	20240805	30.86	20500	-3.61	20250221	17650	11.95	20250113	22850	-13.52	20240401	15100	30.86	20240805	1.85	N	079960	500	39 억	492996	N	N	1	N	N
15	20250227	110713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19710	-90	5	-0.45	213851630	10826	46.87	19800	19850	19640	25700	13860	19800	19753.52	6.27	1347	20080	19940	19800	19660	19520	19870	19590	39	5900	500	14650	10	1	7860000	1549	3.30	0.47	12	0.14	5975.00	41506.00	22850	20240401	-13.74	15100	20240805	30.53	20500	-3.85	20250221	17650	11.67	20250113	22850	-13.74	20240401	15100	30.53	20240805	1.85	N	079960	500	39 억	492996	N	N	1	N	N
16	20250227	100733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19810	10	2	0.05	181835420	9204	39.85	19800	19850	19640	25700	13860	19800	19756.13	6.27	1846	20080	19940	19800	19660	19520	19870	19590	39	5900	500	14650	10	1	7860000	1557	3.32	0.48	12	0.12	5975.00	41506.00	22850	20240401	-13.30	15100	20240805	31.19	20500	-3.37	20250221	17650	12.24	20250113	22850	-13.30	20240401	15100	31.19	20240805	1.85	N	079960	500	39 억	492996	N	N	1	N	N
17	20250227	090734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19800	0	3	0.00	1418760	72	0.31	19800	19800	19640	25700	13860	19800	19705.00	6.27	-18	20080	19940	19800	19660	19520	19870	19590	39	5900	500	14650	10	1	7860000	1556	3.31	0.48	12	0.00	5975.00	41506.00	22850	20240401	-13.35	15100	20240805	31.13	20500	-3.41	20250221	17650	12.18	20250113	22850	-13.35	20240401	15100	31.13	20240805	1.85	N	079960	500	39 억	492996	N	N	1	N	N
18	20250226	160710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19800	-140	5	-0.70	456319670	23074	83.31	19910	19940	19660	25900	13960	19940	19776.29	6.31	-3695	20073	20006	19903	19836	19733	20040	19870	39	5960	500	14750	10	1	7860000	1556	3.31	0.48	12	0.29	5975.00	41506.00	22850	20240401	-13.35	15100	20240805	31.13	20500	-3.41	20250221	17650	12.18	20250113	22850	-13.35	20240401	15100	31.13	20240805	1.81	N	079960	500	39 억	496214	N	N	1	N	N
19	20250226	150713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19810	-130	5	-0.65	441805850	22341	80.66	19910	19940	19660	25900	13960	19940	19775.56	6.31	-3505	20073	20006	19903	19836	19733	20040	19870	39	5960	500	14750	10	1	7860000	1557	3.32	0.48	12	0.28	5975.00	41506.00	22850	20240401	-13.30	15100	20240805	31.19	20500	-3.37	20250221	17650	12.24	20250113	22850	-13.30	20240401	15100	31.19	20240805	1.81	N	079960	500	39 억	496214	N	N	0	N	N
20	20250226	140712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19820	-120	5	-0.60	357492970	18094	65.33	19910	19940	19660	25900	13960	19940	19757.54	6.31	-1676	20073	20006	19903	19836	19733	20040	19870	39	5960	500	14750	10	1	7860000	1558	3.32	0.48	12	0.23	5975.00	41506.00	22850	20240401	-13.26	15100	20240805	31.26	20500	-3.32	20250221	17650	12.29	20250113	22850	-13.26	20240401	15100	31.26	20240805	1.81	N	079960	500	39 억	496214	N	N	0	N	N
21	20250226	130710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19770	-170	5	-0.85	303133050	15350	55.42	19910	19940	19660	25900	13960	19940	19748.08	6.31	-1056	20073	20006	19903	19836	19733	20040	19870	39	5960	500	14750	10	1	7860000	1554	3.31	0.48	12	0.20	5975.00	41506.00	22850	20240401	-13.48	15100	20240805	30.93	20500	-3.56	20250221	17650	12.01	20250113	22850	-13.48	20240401	15100	30.93	20240805	1.81	N	079960	500	39 억	496214	N	N	0	N	N
22	20250226	120711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19730	-210	5	-1.05	269454110	13646	49.27	19910	19940	19660	25900	13960	19940	19746.01	6.31	-290	20073	20006	19903	19836	19733	20040	19870	39	5960	500	14750	10	1	7860000	1551	3.30	0.48	12	0.17	5975.00	41506.00	22850	20240401	-13.65	15100	20240805	30.66	20500	-3.76	20250221	17650	11.78	20250113	22850	-13.65	20240401	15100	30.66	20240805	1.81	N	079960	500	39 억	496214	N	N	0	N	N
23	20250226	110710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19720	-220	5	-1.10	241426260	12225	44.14	19910	19940	19660	25900	13960	19940	19748.57	6.31	237	20073	20006	19903	19836	19733	20040	19870	39	5960	500	14750	10	1	7860000	1550	3.30	0.48	12	0.16	5975.00	41506.00	22850	20240401	-13.70	15100	20240805	30.60	20500	-3.80	20250221	17650	11.73	20250113	22850	-13.70	20240401	15100	30.60	20240805	1.81	N	079960	500	39 억	496214	N	N	0	N	N
24	20250226	100708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19770	-170	5	-0.85	106406940	5378	19.42	19910	19940	19710	25900	13960	19940	19785.60	6.31	-1385	20073	20006	19903	19836	19733	20040	19870	39	5960	500	14750	10	1	7860000	1554	3.31	0.48	12	0.07	5975.00	41506.00	22850	20240401	-13.48	15100	20240805	30.93	20500	-3.56	20250221	17650	12.01	20250113	22850	-13.48	20240401	15100	30.93	20240805	1.81	N	079960	500	39 억	496214	N	N	0	N	N
25	20250226	090715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19910	-30	5	-0.15	5591530	281	1.01	19910	19910	19860	25900	13960	19940	19898.68	6.31	-36	20073	20006	19903	19836	19733	20040	19870	39	5960	500	14750	10	1	7860000	1565	3.33	0.48	12	0.00	5975.00	41506.00	22850	20240401	-12.87	15100	20240805	31.85	20500	-2.88	20250221	17650	12.80	20250113	22850	-12.87	20240401	15100	31.85	20240805	1.81	N	079960	500	39 억	496214	N	N	0	N	N
26	20250225	160705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19940	-160	5	-0.80	544454740	27410	69.87	19920	19970	19800	26100	14100	20100	19863.33	6.33	-827	20426	20262	20036	19872	19646	20150	19760	39	6000	500	14870	10	1	7860000	1567	3.34	0.48	12	0.35	5975.00	41506.00	22850	20240401	-12.74	15100	20240805	32.05	20500	-2.73	20250221	17650	12.97	20250113	22850	-12.74	20240401	15100	32.05	20240805	1.88	N	079960	500	39 억	497657	N	N	0	N	N
27	20250225	150706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19860	-240	5	-1.19	480958590	24218	61.73	19920	19970	19800	26100	14100	20100	19859.55	6.33	45	20426	20262	20036	19872	19646	20150	19760	39	6000	500	14870	10	1	7860000	1561	3.32	0.48	12	0.31	5975.00	41506.00	22850	20240401	-13.09	15100	20240805	31.52	20500	-3.12	20250221	17650	12.52	20250113	22850	-13.09	20240401	15100	31.52	20240805	1.88	N	079960	500	39 억	497657	N	N	0	N	N
28	20250225	140705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19870	-230	5	-1.14	369598960	18612	47.44	19920	19970	19800	26100	14100	20100	19858.10	6.33	1120	20426	20262	20036	19872	19646	20150	19760	39	6000	500	14870	10	1	7860000	1562	3.33	0.48	12	0.24	5975.00	41506.00	22850	20240401	-13.04	15100	20240805	31.59	20500	-3.07	20250221	17650	12.58	20250113	22850	-13.04	20240401	15100	31.59	20240805	1.88	N	079960	500	39 억	497657	N	N	0	N	N
29	20250225	130708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19900	-200	5	-1.00	291036010	14661	37.37	19920	19970	19800	26100	14100	20100	19851.03	6.33	1698	20426	20262	20036	19872	19646	20150	19760	39	6000	500	14870	10	1	7860000	1564	3.33	0.48	12	0.19	5975.00	41506.00	22850	20240401	-12.91	15100	20240805	31.79	20500	-2.93	20250221	17650	12.75	20250113	22850	-12.91	20240401	15100	31.79	20240805	1.88	N	079960	500	39 억	497657	N	N	0	N	N
30	20250225	120703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19890	-210	5	-1.04	279329450	14072	35.87	19920	19970	19800	26100	14100	20100	19850.02	6.33	1867	20426	20262	20036	19872	19646	20150	19760	39	6000	500	14870	10	1	7860000	1563	3.33	0.48	12	0.18	5975.00	41506.00	22850	20240401	-12.95	15100	20240805	31.72	20500	-2.98	20250221	17650	12.69	20250113	22850	-12.95	20240401	15100	31.72	20240805	1.88	N	079960	500	39 억	497657	N	N	0	N	N
31	20250225	110705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19920	-180	5	-0.90	247252520	12459	31.76	19920	19970	19800	26100	14100	20100	19845.29	6.33	2831	20426	20262	20036	19872	19646	20150	19760	39	6000	500	14870	10	1	7860000	1566	3.33	0.48	12	0.16	5975.00	41506.00	22850	20240401	-12.82	15100	20240805	31.92	20500	-2.83	20250221	17650	12.86	20250113	22850	-12.82	20240401	15100	31.92	20240805	1.88	N	079960	500	39 억	497657	N	N	0	N	N
32	20250225	100703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19900	-200	5	-1.00	159957440	8059	20.54	19920	19970	19800	26100	14100	20100	19848.30	6.33	2400	20426	20262	20036	19872	19646	20150	19760	39	6000	500	14870	10	1	7860000	1564	3.33	0.48	12	0.10	5975.00	41506.00	22850	20240401	-12.91	15100	20240805	31.79	20500	-2.93	20250221	17650	12.75	20250113	22850	-12.91	20240401	15100	31.79	20240805	1.88	N	079960	500	39 억	497657	N	N	0	N	N
33	20250225	090709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19860	-240	5	-1.19	12432260	625	1.59	19920	19920	19860	26100	14100	20100	19891.62	6.33	-180	20426	20262	20036	19872	19646	20150	19760	39	6000	500	14870	10	1	7860000	1561	3.32	0.48	12	0.01	5975.00	41506.00	22850	20240401	-13.09	15100	20240805	31.52	20500	-3.12	20250221	17650	12.52	20250113	22850	-13.09	20240401	15100	31.52	20240805	1.88	N	079960	500	39 억	497657	N	N	0	N	N
34	20250224	160701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-250	5	-1.23	781937970	39217	24.94	20200	20200	19810	26450	14250	20350	19937.17	6.48	-11993	21170	20760	20090	19680	19010	20965	19885	39	6100	500	15050	50	1	7860000	1580	3.36	0.48	12	0.50	5975.00	41506.00	22850	20240401	-12.04	15100	20240805	33.11	20500	-1.95	20250221	17650	13.88	20250113	22850	-12.04	20240401	15100	33.11	20240805	1.79	N	079960	500	39 억	508994	N	N	0	N	N
35	20250224	150700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-300	5	-1.47	711440360	35698	22.70	20200	20200	19810	26450	14250	20350	19927.64	6.48	-11284	21170	20760	20090	19680	19010	20965	19885	39	6100	500	15050	50	1	7860000	1576	3.36	0.48	12	0.45	5975.00	41506.00	22850	20240401	-12.25	15100	20240805	32.78	20500	-2.20	20250221	17650	13.60	20250113	22850	-12.25	20240401	15100	32.78	20240805	1.79	N	079960	500	39 억	508994	N	N	0	N	N
36	20250224	140658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19910	-440	5	-2.16	650938490	32668	20.78	20200	20200	19810	26450	14250	20350	19923.92	6.48	-11106	21170	20760	20090	19680	19010	20965	19885	39	6100	500	15050	10	1	7860000	1565	3.33	0.48	12	0.42	5975.00	41506.00	22850	20240401	-12.87	15100	20240805	31.85	20500	-2.88	20250221	17650	12.80	20250113	22850	-12.87	20240401	15100	31.85	20240805	1.79	N	079960	500	39 억	508994	N	N	0	N	N
37	20250224	130701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19900	-450	5	-2.21	567587700	28480	18.11	20200	20200	19810	26450	14250	20350	19927.12	6.48	-11251	21170	20760	20090	19680	19010	20965	19885	39	6100	500	15050	10	1	7860000	1564	3.33	0.48	12	0.36	5975.00	41506.00	22850	20240401	-12.91	15100	20240805	31.79	20500	-2.93	20250221	17650	12.75	20250113	22850	-12.91	20240401	15100	31.79	20240805	1.79	N	079960	500	39 억	508994	N	N	0	N	N
38	20250224	120658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19870	-480	5	-2.36	542346110	27210	17.31	20200	20200	19810	26450	14250	20350	19929.55	6.48	-11006	21170	20760	20090	19680	19010	20965	19885	39	6100	500	15050	10	1	7860000	1562	3.33	0.48	12	0.35	5975.00	41506.00	22850	20240401	-13.04	15100	20240805	31.59	20500	-3.07	20250221	17650	12.58	20250113	22850	-13.04	20240401	15100	31.59	20240805	1.79	N	079960	500	39 억	508994	N	N	0	N	N
39	20250224	110656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19830	-520	5	-2.56	464306910	23283	14.81	20200	20200	19810	26450	14250	20350	19939.24	6.48	-11819	21170	20760	20090	19680	19010	20965	19885	39	6100	500	15050	10	1	7860000	1559	3.32	0.48	12	0.30	5975.00	41506.00	22850	20240401	-13.22	15100	20240805	31.32	20500	-3.27	20250221	17650	12.35	20250113	22850	-13.22	20240401	15100	31.32	20240805	1.79	N	079960	500	39 억	508994	N	N	0	N	N
40	20250224	100656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19860	-490	5	-2.41	408474040	20472	13.02	20200	20200	19840	26450	14250	20350	19949.88	6.48	-9515	21170	20760	20090	19680	19010	20965	19885	39	6100	500	15050	10	1	7860000	1561	3.32	0.48	12	0.26	5975.00	41506.00	22850	20240401	-13.09	15100	20240805	31.52	20500	-3.12	20250221	17650	12.52	20250113	22850	-13.09	20240401	15100	31.52	20240805	1.79	N	079960	500	39 억	508994	N	N	0	N	N
41	20250224	090702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	-350	5	-1.72	78309700	3902	2.48	20200	20200	19990	26450	14250	20350	20057.89	6.48	9	21170	20760	20090	19680	19010	20965	19885	39	6100	500	15050	50	1	7860000	1572	3.35	0.48	12	0.05	5975.00	41506.00	22850	20240401	-12.47	15100	20240805	32.45	20500	-2.44	20250221	17650	13.31	20250113	22850	-12.47	20240401	15100	32.45	20240805	1.79	N	079960	500	39 억	508994	N	N	0	N	N
42	20250221	160655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	820	2	4.20	3045973990	152571	378.58	19420	20500	19420	25350	13680	19530	19964.18	6.20	24156	19923	19726	19383	19186	18843	19825	19285	39	5820	500	14450	50	1	7860000	1600	3.41	0.49	12	1.94	5975.00	41506.00	22850	20240401	-10.94	15100	20240805	34.77	20500	-0.73	20250221	17650	15.30	20250113	22850	-10.94	20240401	15100	34.77	20240805	1.78	N	079960	500	39 억	487129	N	N	1	N	N
43	20250221	150658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	920	2	4.71	2840746540	142482	353.54	19420	20500	19420	25350	13680	19530	19937.58	6.20	20699	19923	19726	19383	19186	18843	19825	19285	39	5820	500	14450	50	1	7860000	1607	3.42	0.49	12	1.81	5975.00	41506.00	22850	20240401	-10.50	15100	20240805	35.43	20500	-0.24	20250221	17650	15.86	20250113	22850	-10.50	20240401	15100	35.43	20240805	1.78	N	079960	500	39 억	487129	N	N	1	N	N
44	20250221	140657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	520	2	2.66	2115682290	106788	264.98	19420	20150	19420	25350	13680	19530	19811.99	6.20	9444	19923	19726	19383	19186	18843	19825	19285	39	5820	500	14450	50	1	7860000	1576	3.36	0.48	12	1.36	5975.00	41506.00	22850	20240401	-12.25	15100	20240805	32.78	20150	-0.50	20250221	17650	13.60	20250113	22850	-12.25	20240401	15100	32.78	20240805	1.78	N	079960	500	39 억	487129	N	N	1	N	N
45	20250221	130656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19860	330	2	1.69	1757646880	88854	220.48	19420	20100	19420	25350	13680	19530	19781.29	6.20	5178	19923	19726	19383	19186	18843	19825	19285	39	5820	500	14450	10	1	7860000	1561	3.32	0.48	12	1.13	5975.00	41506.00	22850	20240401	-13.09	15100	20240805	31.52	20100	-1.19	20250221	17650	12.52	20250113	22850	-13.09	20240401	15100	31.52	20240805	1.78	N	079960	500	39 억	487129	N	N	1	N	N
46	20250221	120657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19670	140	2	0.72	1015205860	51620	128.09	19420	19940	19420	25350	13680	19530	19666.91	6.20	2834	19923	19726	19383	19186	18843	19825	19285	39	5820	500	14450	10	1	7860000	1546	3.29	0.47	12	0.66	5975.00	41506.00	22850	20240401	-13.92	15100	20240805	30.26	19940	-1.35	20250221	17650	11.44	20250113	22850	-13.92	20240401	15100	30.26	20240805	1.78	N	079960	500	39 억	487129	N	N	1	N	N
47	20250221	110654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19600	70	2	0.36	319812530	16361	40.60	19420	19640	19420	25350	13680	19530	19547.25	6.20	2652	19923	19726	19383	19186	18843	19825	19285	39	5820	500	14450	10	1	7860000	1541	3.28	0.47	12	0.21	5975.00	41506.00	22850	20240401	-14.22	15100	20240805	29.80	19640	-0.20	20250221	17650	11.05	20250113	22850	-14.22	20240401	15100	29.80	20240805	1.78	N	079960	500	39 억	487129	N	N	1	N	N
48	20250221	100655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19470	-60	5	-0.31	145102240	7429	18.43	19420	19640	19420	25350	13680	19530	19531.87	6.20	414	19923	19726	19383	19186	18843	19825	19285	39	5820	500	14450	10	1	7860000	1530	3.26	0.47	12	0.09	5975.00	41506.00	22850	20240401	-14.79	15100	20240805	28.94	19640	-0.87	20250221	17650	10.31	20250113	22850	-14.79	20240401	15100	28.94	20240805	1.78	N	079960	500	39 억	487129	N	N	1	N	N
49	20250221	090657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19490	-40	5	-0.20	2510540	129	0.32	19420	19500	19420	25350	13680	19530	19461.55	6.20	-52	19923	19726	19383	19186	18843	19825	19285	39	5820	500	14450	10	1	7860000	1532	3.26	0.47	12	0.00	5975.00	41506.00	22850	20240401	-14.70	15100	20240805	29.07	19580	-0.46	20250220	17650	10.42	20250113	22850	-14.70	20240401	15100	29.07	20240805	1.78	N	079960	500	39 억	487129	N	N	1	N	N
50	20250220	160652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19530	250	2	1.30	778994710	40246	111.00	19340	19580	19040	25050	13500	19280	19354.85	6.15	3448	19626	19452	19176	19002	18726	19540	19090	39	5770	500	14260	10	1	7860000	1535	3.27	0.47	12	0.51	5975.00	41506.00	22850	20240401	-14.53	15100	20240805	29.34	19580	-0.26	20250220	17650	10.65	20250113	22850	-14.53	20240401	15100	29.34	20240805	1.79	N	079960	500	39 억	483497	N	N	1	N	N
51	20250220	150654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19550	270	2	1.40	619906630	32092	88.51	19340	19580	19040	25050	13500	19280	19316.56	6.15	3173	19626	19452	19176	19002	18726	19540	19090	39	5770	500	14260	10	1	7860000	1537	3.27	0.47	12	0.41	5975.00	41506.00	22850	20240401	-14.44	15100	20240805	29.47	19580	-0.15	20250220	17650	10.76	20250113	22850	-14.44	20240401	15100	29.47	20240805	1.79	N	079960	500	39 억	483497	N	N	3	N	N
52	20250220	140655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19370	90	2	0.47	384794830	20021	55.22	19340	19420	19040	25050	13500	19280	19219.53	6.15	-1179	19626	19452	19176	19002	18726	19540	19090	39	5770	500	14260	10	1	7860000	1522	3.24	0.47	12	0.25	5975.00	41506.00	22850	20240401	-15.23	15100	20240805	28.28	19420	-0.26	20250220	17650	9.75	20250113	22850	-15.23	20240401	15100	28.28	20240805	1.79	N	079960	500	39 억	483497	N	N	3	N	N
53	20250220	130652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19420	140	2	0.73	368732210	19192	52.93	19340	19420	19040	25050	13500	19280	19212.77	6.15	-934	19626	19452	19176	19002	18726	19540	19090	39	5770	500	14260	10	1	7860000	1526	3.25	0.47	12	0.24	5975.00	41506.00	22850	20240401	-15.01	15100	20240805	28.61	19420	0.00	20250220	17650	10.03	20250113	22850	-15.01	20240401	15100	28.61	20240805	1.79	N	079960	500	39 억	483497	N	N	3	N	N
54	20250220	120652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19360	80	2	0.41	318046070	16579	45.72	19340	19390	19040	25050	13500	19280	19183.61	6.15	-401	19626	19452	19176	19002	18726	19540	19090	39	5770	500	14260	10	1	7860000	1522	3.24	0.47	12	0.21	5975.00	41506.00	22850	20240401	-15.27	15100	20240805	28.21	19390	-0.15	20250220	17650	9.69	20250113	22850	-15.27	20240401	15100	28.21	20240805	1.79	N	079960	500	39 억	483497	N	N	3	N	N
55	20250220	110653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	-80	5	-0.41	199977370	10457	28.84	19340	19340	19040	25050	13500	19280	19123.62	6.15	-3762	19626	19452	19176	19002	18726	19540	19090	39	5770	500	14260	10	1	7860000	1509	3.21	0.46	12	0.13	5975.00	41506.00	22850	20240401	-15.97	15100	20240805	27.15	19350	-0.78	20250219	17650	8.78	20250113	22850	-15.97	20240401	15100	27.15	20240805	1.79	N	079960	500	39 억	483497	N	N	3	N	N
56	20250220	100652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19120	-160	5	-0.83	106758280	5580	15.39	19340	19340	19060	25050	13500	19280	19132.02	6.15	-3929	19626	19452	19176	19002	18726	19540	19090	39	5770	500	14260	10	1	7860000	1503	3.20	0.46	12	0.07	5975.00	41506.00	22850	20240401	-16.32	15100	20240805	26.62	19350	-1.19	20250219	17650	8.33	20250113	22850	-16.32	20240401	15100	26.62	20240805	1.79	N	079960	500	39 억	483497	N	N	3	N	N
57	20250220	090656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19320	40	2	0.21	9430620	488	1.35	19340	19340	19320	25050	13500	19280	19326.08	6.15	-337	19626	19452	19176	19002	18726	19540	19090	39	5770	500	14260	10	1	7860000	1519	3.23	0.47	12	0.01	5975.00	41506.00	22850	20240401	-15.45	15100	20240805	27.95	19350	-0.16	20250219	17650	9.46	20250113	22850	-15.45	20240401	15100	27.95	20240805	1.79	N	079960	500	39 억	483497	N	N	3	N	N
58	20250219	160651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19280	260	2	1.37	695394660	36184	294.63	19050	19350	18900	24700	13320	19020	19218.29	6.09	4313	19200	19110	18930	18840	18660	19155	18885	39	5680	500	14070	10	1	7860000	1515	3.23	0.46	12	0.46	5975.00	41506.00	22850	20240401	-15.62	15100	20240805	27.68	19350	-0.36	20250219	17650	9.24	20250113	22850	-15.62	20240401	15100	27.68	20240805	1.79	N	079960	500	39 억	478968	N	N	3	N	N
59	20250219	150652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	250	2	1.31	615749410	32050	260.97	19050	19350	18900	24700	13320	19020	19212.15	6.09	4841	19200	19110	18930	18840	18660	19155	18885	39	5680	500	14070	10	1	7860000	1515	3.23	0.46	12	0.41	5975.00	41506.00	22850	20240401	-15.67	15100	20240805	27.62	19350	-0.41	20250219	17650	9.18	20250113	22850	-15.67	20240401	15100	27.62	20240805	1.79	N	079960	500	39 억	478968	N	N	0	N	N
60	20250219	140649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19080	60	2	0.32	142591520	7465	60.78	19050	19190	18900	24700	13320	19020	19101.34	6.09	-759	19200	19110	18930	18840	18660	19155	18885	39	5680	500	14070	10	1	7860000	1500	3.19	0.46	12	0.09	5975.00	41506.00	22850	20240401	-16.50	15100	20240805	26.36	19290	-1.09	20250212	17650	8.10	20250113	22850	-16.50	20240401	15100	26.36	20240805	1.79	N	079960	500	39 억	478968	N	N	0	N	N
61	20250219	130651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19070	50	2	0.26	131016120	6858	55.84	19050	19190	18900	24700	13320	19020	19104.13	6.09	-468	19200	19110	18930	18840	18660	19155	18885	39	5680	500	14070	10	1	7860000	1499	3.19	0.46	12	0.09	5975.00	41506.00	22850	20240401	-16.54	15100	20240805	26.29	19290	-1.14	20250212	17650	8.05	20250113	22850	-16.54	20240401	15100	26.29	20240805	1.79	N	079960	500	39 억	478968	N	N	0	N	N
62	20250219	120650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19140	120	2	0.63	125768800	6583	53.60	19050	19190	18900	24700	13320	19020	19105.09	6.09	-437	19200	19110	18930	18840	18660	19155	18885	39	5680	500	14070	10	1	7860000	1504	3.20	0.46	12	0.08	5975.00	41506.00	22850	20240401	-16.24	15100	20240805	26.75	19290	-0.78	20250212	17650	8.44	20250113	22850	-16.24	20240401	15100	26.75	20240805	1.79	N	079960	500	39 억	478968	N	N	0	N	N
63	20250219	110651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19120	100	2	0.53	108718020	5691	46.34	19050	19190	18900	24700	13320	19020	19103.50	6.09	-372	19200	19110	18930	18840	18660	19155	18885	39	5680	500	14070	10	1	7860000	1503	3.20	0.46	12	0.07	5975.00	41506.00	22850	20240401	-16.32	15100	20240805	26.62	19290	-0.88	20250212	17650	8.33	20250113	22850	-16.32	20240401	15100	26.62	20240805	1.79	N	079960	500	39 억	478968	N	N	0	N	N
64	20250219	100650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19090	70	2	0.37	61423450	3222	26.24	19050	19190	18900	24700	13320	19020	19063.76	6.09	-201	19200	19110	18930	18840	18660	19155	18885	39	5680	500	14070	10	1	7860000	1500	3.19	0.46	12	0.04	5975.00	41506.00	22850	20240401	-16.46	15100	20240805	26.42	19290	-1.04	20250212	17650	8.16	20250113	22850	-16.46	20240401	15100	26.42	20240805	1.79	N	079960	500	39 억	478968	N	N	0	N	N
65	20250219	090652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18900	-120	5	-0.63	5439590	286	2.33	19050	19050	18900	24700	13320	19020	19019.55	6.09	-110	19200	19110	18930	18840	18660	19155	18885	39	5680	500	14070	10	1	7860000	1486	3.16	0.46	12	0.00	5975.00	41506.00	22850	20240401	-17.29	15100	20240805	25.17	19290	-2.02	20250212	17650	7.08	20250113	22850	-17.29	20240401	15100	25.17	20240805	1.79	N	079960	500	39 억	478968	N	N	0	N	N
66	20250218	160649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19020	180	2	0.96	229887030	12153	81.20	18850	19020	18750	24450	13190	18840	18907.96	6.07	944	19180	19010	18880	18710	18580	18945	18645	39	5610	500	13940	10	1	7860000	1495	3.18	0.46	12	0.15	5975.00	41506.00	22850	20240401	-16.76	15100	20240805	25.96	19290	-1.40	20250212	17650	7.76	20250113	22850	-16.76	20240401	15100	25.96	20240805	1.78	N	079960	500	39 억	477379	N	N	0	N	N
67	20250218	150650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	120	2	0.64	150694630	7986	53.36	18850	18980	18750	24450	13190	18840	18869.85	6.07	899	19180	19010	18880	18710	18580	18945	18645	39	5610	500	13940	10	1	7860000	1490	3.17	0.46	12	0.10	5975.00	41506.00	22850	20240401	-17.02	15100	20240805	25.56	19290	-1.71	20250212	17650	7.42	20250113	22850	-17.02	20240401	15100	25.56	20240805	1.78	N	079960	500	39 억	477379	N	N	0	N	N
68	20250218	140650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18900	60	2	0.32	113056020	5999	40.08	18850	18940	18750	24450	13190	18840	18845.81	6.07	44	19180	19010	18880	18710	18580	18945	18645	39	5610	500	13940	10	1	7860000	1486	3.16	0.46	12	0.08	5975.00	41506.00	22850	20240401	-17.29	15100	20240805	25.17	19290	-2.02	20250212	17650	7.08	20250113	22850	-17.29	20240401	15100	25.17	20240805	1.78	N	079960	500	39 억	477379	N	N	0	N	N
69	20250218	130648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18920	80	2	0.42	90461260	4803	32.09	18850	18920	18750	24450	13190	18840	18834.32	6.07	-127	19180	19010	18880	18710	18580	18945	18645	39	5610	500	13940	10	1	7860000	1487	3.17	0.46	12	0.06	5975.00	41506.00	22850	20240401	-17.20	15100	20240805	25.30	19290	-1.92	20250212	17650	7.20	20250113	22850	-17.20	20240401	15100	25.30	20240805	1.78	N	079960	500	39 억	477379	N	N	0	N	N
70	20250218	120649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18860	20	2	0.11	64525900	3428	22.90	18850	18910	18750	24450	13190	18840	18823.19	6.07	-136	19180	19010	18880	18710	18580	18945	18645	39	5610	500	13940	10	1	7860000	1482	3.16	0.45	12	0.04	5975.00	41506.00	22850	20240401	-17.46	15100	20240805	24.90	19290	-2.23	20250212	17650	6.86	20250113	22850	-17.46	20240401	15100	24.90	20240805	1.78	N	079960	500	39 억	477379	N	N	0	N	N
71	20250218	110648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18870	30	2	0.16	52227410	2776	18.55	18850	18900	18750	24450	13190	18840	18813.91	6.07	93	19180	19010	18880	18710	18580	18945	18645	39	5610	500	13940	10	1	7860000	1483	3.16	0.45	12	0.04	5975.00	41506.00	22850	20240401	-17.42	15100	20240805	24.97	19290	-2.18	20250212	17650	6.91	20250113	22850	-17.42	20240401	15100	24.97	20240805	1.78	N	079960	500	39 억	477379	N	N	0	N	N
72	20250218	100648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18790	-50	5	-0.27	28983840	1540	10.29	18850	18900	18780	24450	13190	18840	18820.68	6.07	199	19180	19010	18880	18710	18580	18945	18645	39	5610	500	13940	10	1	7860000	1477	3.14	0.45	12	0.02	5975.00	41506.00	22850	20240401	-17.77	15100	20240805	24.44	19290	-2.59	20250212	17650	6.46	20250113	22850	-17.77	20240401	15100	24.44	20240805	1.78	N	079960	500	39 억	477379	N	N	0	N	N
73	20250218	090650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18900	60	2	0.32	358250	19	0.13	18850	18900	18850	24450	13190	18840	18855.26	6.07	-6	19180	19010	18880	18710	18580	18945	18645	39	5610	500	13940	10	1	7860000	1486	3.16	0.46	12	0.00	5975.00	41506.00	22850	20240401	-17.29	15100	20240805	25.17	19290	-2.02	20250212	17650	7.08	20250113	22850	-17.29	20240401	15100	25.17	20240805	1.78	N	079960	500	39 억	477379	N	N	0	N	N
74	20250217	160648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18840	-210	5	-1.10	271843350	14436	111.99	19050	19050	18750	24750	13340	19050	18830.93	6.09	-1643	19296	19172	18976	18852	18656	19075	18755	39	5700	500	14090	10	1	7860000	1481	3.15	0.45	12	0.18	5975.00	41506.00	22850	20240401	-17.55	15100	20240805	24.77	19290	-2.33	20250212	17650	6.74	20250113	22850	-17.55	20240401	15100	24.77	20240805	1.79	N	079960	500	39 억	478998	N	N	0	N	N
75	20250217	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18830	-220	5	-1.15	257968610	13699	106.28	19050	19050	18750	24750	13340	19050	18831.20	6.09	-1359	19296	19172	18976	18852	18656	19075	18755	39	5700	500	14090	10	1	7860000	1480	3.15	0.45	12	0.17	5975.00	41506.00	22850	20240401	-17.59	15100	20240805	24.70	19290	-2.38	20250212	17650	6.69	20250113	22850	-17.59	20240401	15100	24.70	20240805	1.79	N	079960	500	39 억	478998	N	N	0	N	N
76	20250217	140646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18800	-250	5	-1.31	207685000	11026	85.54	19050	19050	18750	24750	13340	19050	18835.93	6.09	-1229	19296	19172	18976	18852	18656	19075	18755	39	5700	500	14090	10	1	7860000	1478	3.15	0.45	12	0.14	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	19290	-2.54	20250212	17650	6.52	20250113	22850	-17.72	20240401	15100	24.50	20240805	1.79	N	079960	500	39 억	478998	N	N	0	N	N
77	20250217	130648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18800	-250	5	-1.31	165079010	8756	67.93	19050	19050	18790	24750	13340	19050	18853.24	6.09	-1167	19296	19172	18976	18852	18656	19075	18755	39	5700	500	14090	10	1	7860000	1478	3.15	0.45	12	0.11	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	19290	-2.54	20250212	17650	6.52	20250113	22850	-17.72	20240401	15100	24.50	20240805	1.79	N	079960	500	39 억	478998	N	N	0	N	N
78	20250217	120649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18830	-220	5	-1.15	107855750	5714	44.33	19050	19050	18830	24750	13340	19050	18875.70	6.09	-1026	19296	19172	18976	18852	18656	19075	18755	39	5700	500	14090	10	1	7860000	1480	3.15	0.45	12	0.07	5975.00	41506.00	22850	20240401	-17.59	15100	20240805	24.70	19290	-2.38	20250212	17650	6.69	20250113	22850	-17.59	20240401	15100	24.70	20240805	1.79	N	079960	500	39 억	478998	N	N	0	N	N
79	20250217	110648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18860	-190	5	-1.00	81072020	4292	33.30	19050	19050	18830	24750	13340	19050	18889.10	6.09	-1109	19296	19172	18976	18852	18656	19075	18755	39	5700	500	14090	10	1	7860000	1482	3.16	0.45	12	0.05	5975.00	41506.00	22850	20240401	-17.46	15100	20240805	24.90	19290	-2.23	20250212	17650	6.86	20250113	22850	-17.46	20240401	15100	24.90	20240805	1.79	N	079960	500	39 억	478998	N	N	0	N	N
80	20250217	100645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18890	-160	5	-0.84	57218680	3028	23.49	19050	19050	18830	24750	13340	19050	18896.53	6.09	-1186	19296	19172	18976	18852	18656	19075	18755	39	5700	500	14090	10	1	7860000	1485	3.16	0.46	12	0.04	5975.00	41506.00	22850	20240401	-17.33	15100	20240805	25.10	19290	-2.07	20250212	17650	7.03	20250113	22850	-17.33	20240401	15100	25.10	20240805	1.79	N	079960	500	39 억	478998	N	N	0	N	N
81	20250217	090647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18990	-60	5	-0.31	3312700	174	1.35	19050	19050	18900	24750	13340	19050	19038.51	6.09	-168	19296	19172	18976	18852	18656	19075	18755	39	5700	500	14090	10	1	7860000	1493	3.18	0.46	12	0.00	5975.00	41506.00	22850	20240401	-16.89	15100	20240805	25.76	19290	-1.56	20250212	17650	7.59	20250113	22850	-16.89	20240401	15100	25.76	20240805	1.79	N	079960	500	39 억	478998	N	N	0	N	N
82	20250214	160644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19050	-40	5	-0.21	243985930	12890	47.87	19090	19100	18780	24800	13370	19090	18928.31	6.13	-3103	19376	19232	19036	18892	18696	19305	18965	39	5710	500	14120	10	1	7860000	1497	3.19	0.46	12	0.16	5975.00	41506.00	22850	20240401	-16.63	15100	20240805	26.16	19290	-1.24	20250212	17650	7.93	20250113	22850	-16.63	20240401	15100	26.16	20240805	1.82	N	079960	500	39 억	481714	N	N	12	N	N
83	20250214	150642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18910	-180	5	-0.94	202332950	10700	39.74	19090	19100	18780	24800	13370	19090	18909.62	6.13	-2331	19376	19232	19036	18892	18696	19305	18965	39	5710	500	14120	10	1	7860000	1486	3.16	0.46	12	0.14	5975.00	41506.00	22850	20240401	-17.24	15100	20240805	25.23	19290	-1.97	20250212	17650	7.14	20250113	22850	-17.24	20240401	15100	25.23	20240805	1.82	N	079960	500	39 억	481714	N	N	12	N	N
84	20250214	140643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	-110	5	-0.58	188201950	9952	36.96	19090	19100	18780	24800	13370	19090	18910.97	6.13	-1995	19376	19232	19036	18892	18696	19305	18965	39	5710	500	14120	10	1	7860000	1492	3.18	0.46	12	0.13	5975.00	41506.00	22850	20240401	-16.94	15100	20240805	25.70	19290	-1.61	20250212	17650	7.54	20250113	22850	-16.94	20240401	15100	25.70	20240805	1.82	N	079960	500	39 억	481714	N	N	12	N	N
85	20250214	130646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19040	-50	5	-0.26	180805180	9561	35.51	19090	19100	18780	24800	13370	19090	18910.70	6.13	-1784	19376	19232	19036	18892	18696	19305	18965	39	5710	500	14120	10	1	7860000	1497	3.19	0.46	12	0.12	5975.00	41506.00	22850	20240401	-16.67	15100	20240805	26.09	19290	-1.30	20250212	17650	7.88	20250113	22850	-16.67	20240401	15100	26.09	20240805	1.82	N	079960	500	39 억	481714	N	N	12	N	N
86	20250214	120643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18940	-150	5	-0.79	147031250	7784	28.91	19090	19090	18780	24800	13370	19090	18888.91	6.13	-1170	19376	19232	19036	18892	18696	19305	18965	39	5710	500	14120	10	1	7860000	1489	3.17	0.46	12	0.10	5975.00	41506.00	22850	20240401	-17.11	15100	20240805	25.43	19290	-1.81	20250212	17650	7.31	20250113	22850	-17.11	20240401	15100	25.43	20240805	1.82	N	079960	500	39 억	481714	N	N	12	N	N
87	20250214	110640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18950	-140	5	-0.73	118991370	6312	23.44	19090	19090	18780	24800	13370	19090	18851.61	6.13	-629	19376	19232	19036	18892	18696	19305	18965	39	5710	500	14120	10	1	7860000	1489	3.17	0.46	12	0.08	5975.00	41506.00	22850	20240401	-17.07	15100	20240805	25.50	19290	-1.76	20250212	17650	7.37	20250113	22850	-17.07	20240401	15100	25.50	20240805	1.82	N	079960	500	39 억	481714	N	N	12	N	N
88	20250214	100642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	-130	5	-0.68	109838370	5828	21.64	19090	19090	18780	24800	13370	19090	18846.67	6.13	-277	19376	19232	19036	18892	18696	19305	18965	39	5710	500	14120	10	1	7860000	1490	3.17	0.46	12	0.07	5975.00	41506.00	22850	20240401	-17.02	15100	20240805	25.56	19290	-1.71	20250212	17650	7.42	20250113	22850	-17.02	20240401	15100	25.56	20240805	1.82	N	079960	500	39 억	481714	N	N	12	N	N
89	20250214	090645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19000	-90	5	-0.47	3732570	196	0.73	19090	19090	19000	24800	13370	19090	19043.72	6.13	-170	19376	19232	19036	18892	18696	19305	18965	39	5710	500	14120	10	1	7860000	1493	3.18	0.46	12	0.00	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	19290	-1.50	20250212	17650	7.65	20250113	22850	-16.85	20240401	15100	25.83	20240805	1.82	N	079960	500	39 억	481714	N	N	12	N	N
90	20250213	160638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19090	270	2	1.43	512798500	26928	41.70	18840	19180	18840	24450	13180	18820	19043.32	6.16	-4400	19826	19322	18786	18282	17746	19575	18535	39	5630	500	13920	10	1	7860000	1500	3.19	0.46	12	0.34	5975.00	41506.00	22850	20240401	-16.46	15100	20240805	26.42	19290	-1.04	20250212	17650	8.16	20250113	22850	-16.46	20240401	15100	26.42	20240805	1.82	N	079960	500	39 억	484178	N	N	12	N	N
91	20250213	150638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19000	180	2	0.96	483285790	25381	39.30	18840	19180	18840	24450	13180	18820	19041.24	6.16	-4055	19826	19322	18786	18282	17746	19575	18535	39	5630	500	13920	10	1	7860000	1493	3.18	0.46	12	0.32	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	19290	-1.50	20250212	17650	7.65	20250113	22850	-16.85	20240401	15100	25.83	20240805	1.82	N	079960	500	39 억	484178	N	N	0	N	N
92	20250213	140637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19040	220	2	1.17	435743540	22879	35.43	18840	19180	18840	24450	13180	18820	19045.57	6.16	-2818	19826	19322	18786	18282	17746	19575	18535	39	5630	500	13920	10	1	7860000	1497	3.19	0.46	12	0.29	5975.00	41506.00	22850	20240401	-16.67	15100	20240805	26.09	19290	-1.30	20250212	17650	7.88	20250113	22850	-16.67	20240401	15100	26.09	20240805	1.82	N	079960	500	39 억	484178	N	N	0	N	N
93	20250213	130637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19070	250	2	1.33	405759220	21305	32.99	18840	19180	18840	24450	13180	18820	19045.26	6.16	-2056	19826	19322	18786	18282	17746	19575	18535	39	5630	500	13920	10	1	7860000	1499	3.19	0.46	12	0.27	5975.00	41506.00	22850	20240401	-16.54	15100	20240805	26.29	19290	-1.14	20250212	17650	8.05	20250113	22850	-16.54	20240401	15100	26.29	20240805	1.82	N	079960	500	39 억	484178	N	N	0	N	N
94	20250213	120637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19060	240	2	1.28	279625040	14686	22.74	18840	19180	18840	24450	13180	18820	19040.25	6.16	-2937	19826	19322	18786	18282	17746	19575	18535	39	5630	500	13920	10	1	7860000	1498	3.19	0.46	12	0.19	5975.00	41506.00	22850	20240401	-16.59	15100	20240805	26.23	19290	-1.19	20250212	17650	7.99	20250113	22850	-16.59	20240401	15100	26.23	20240805	1.82	N	079960	500	39 억	484178	N	N	0	N	N
95	20250213	110634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19080	260	2	1.38	258944960	13601	21.06	18840	19180	18840	24450	13180	18820	19038.67	6.16	-2743	19826	19322	18786	18282	17746	19575	18535	39	5630	500	13920	10	1	7860000	1500	3.19	0.46	12	0.17	5975.00	41506.00	22850	20240401	-16.50	15100	20240805	26.36	19290	-1.09	20250212	17650	8.10	20250113	22850	-16.50	20240401	15100	26.36	20240805	1.82	N	079960	500	39 억	484178	N	N	0	N	N
96	20250213	100638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19090	270	2	1.43	129191390	6805	10.54	18840	19100	18840	24450	13180	18820	18984.77	6.16	-2032	19826	19322	18786	18282	17746	19575	18535	39	5630	500	13920	10	1	7860000	1500	3.19	0.46	12	0.09	5975.00	41506.00	22850	20240401	-16.46	15100	20240805	26.42	19290	-1.04	20250212	17650	8.16	20250113	22850	-16.46	20240401	15100	26.42	20240805	1.82	N	079960	500	39 억	484178	N	N	0	N	N
97	20250213	090634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19030	210	2	1.12	27711350	1458	2.26	18840	19050	18840	24450	13180	18820	19006.41	6.16	-259	19826	19322	18786	18282	17746	19575	18535	39	5630	500	13920	10	1	7860000	1496	3.18	0.46	12	0.02	5975.00	41506.00	22850	20240401	-16.72	15100	20240805	26.03	19290	-1.35	20250212	17650	7.82	20250113	22850	-16.72	20240401	15100	26.03	20240805	1.82	N	079960	500	39 억	484178	N	N	0	N	N
98	20250212	160633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18820	470	2	2.56	1205346440	64158	455.99	18300	19290	18250	23850	12850	18350	18786.54	6.21	-3521	18656	18502	18246	18092	17836	18580	18170	39	5500	500	13570	10	1	7860000	1479	3.15	0.45	12	0.82	5975.00	41506.00	22850	20240401	-17.64	15100	20240805	24.64	19290	-2.44	20250212	17650	6.63	20250113	22850	-17.64	20240401	15100	24.64	20240805	1.83	N	079960	500	39 억	487831	N	N	2	N	N
99	20250212	150633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18800	450	2	2.45	1132757750	60296	428.54	18300	19290	18250	23850	12850	18350	18786.62	6.21	-3203	18656	18502	18246	18092	17836	18580	18170	39	5500	500	13570	10	1	7860000	1478	3.15	0.45	12	0.77	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	19290	-2.54	20250212	17650	6.52	20250113	22850	-17.72	20240401	15100	24.50	20240805	1.83	N	079960	500	39 억	487831	N	N	2	N	N
100	20250212	140633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18820	470	2	2.56	1075364160	57238	406.81	18300	19290	18250	23850	12850	18350	18787.59	6.21	-1294	18656	18502	18246	18092	17836	18580	18170	39	5500	500	13570	10	1	7860000	1479	3.15	0.45	12	0.73	5975.00	41506.00	22850	20240401	-17.64	15100	20240805	24.64	19290	-2.44	20250212	17650	6.63	20250113	22850	-17.64	20240401	15100	24.64	20240805	1.83	N	079960	500	39 억	487831	N	N	2	N	N
101	20250212	130635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	630	2	3.43	896927800	47808	339.79	18300	19290	18250	23850	12850	18350	18761.04	6.21	18	18656	18502	18246	18092	17836	18580	18170	39	5500	500	13570	10	1	7860000	1492	3.18	0.46	12	0.61	5975.00	41506.00	22850	20240401	-16.94	15100	20240805	25.70	19290	-1.61	20250212	17650	7.54	20250113	22850	-16.94	20240401	15100	25.70	20240805	1.83	N	079960	500	39 억	487831	N	N	2	N	N
102	20250212	120633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18610	260	2	1.42	407551790	21947	155.98	18300	18680	18250	23850	12850	18350	18569.82	6.21	81	18656	18502	18246	18092	17836	18580	18170	39	5500	500	13570	10	1	7860000	1463	3.11	0.45	12	0.28	5975.00	41506.00	22850	20240401	-18.56	15100	20240805	23.25	18680	-0.37	20250212	17650	5.44	20250113	22850	-18.56	20240401	15100	23.25	20240805	1.83	N	079960	500	39 억	487831	N	N	2	N	N
103	20250212	110631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	180	2	0.98	375660720	20232	143.80	18300	18680	18250	23850	12850	18350	18567.65	6.21	250	18656	18502	18246	18092	17836	18580	18170	39	5500	500	13570	10	1	7860000	1456	3.10	0.45	12	0.26	5975.00	41506.00	22850	20240401	-18.91	15100	20240805	22.72	18680	-0.80	20250212	17650	4.99	20250113	22850	-18.91	20240401	15100	22.72	20240805	1.83	N	079960	500	39 억	487831	N	N	2	N	N
104	20250212	100632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18640	290	2	1.58	253928760	13679	97.22	18300	18680	18250	23850	12850	18350	18563.40	6.21	3098	18656	18502	18246	18092	17836	18580	18170	39	5500	500	13570	10	1	7860000	1465	3.12	0.45	12	0.17	5975.00	41506.00	22850	20240401	-18.42	15100	20240805	23.44	18680	-0.21	20250212	17650	5.61	20250113	22850	-18.42	20240401	15100	23.44	20240805	1.83	N	079960	500	39 억	487831	N	N	2	N	N
105	20250212	090636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18250	-100	5	-0.54	1042400	57	0.41	18300	18300	18250	23850	12850	18350	18287.72	6.21	-43	18656	18502	18246	18092	17836	18580	18170	39	5500	500	13570	10	1	7860000	1434	3.05	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.13	15100	20240805	20.86	18580	-1.78	20250106	17650	3.40	20250113	22850	-20.13	20240401	15100	20.86	20240805	1.83	N	079960	500	39 억	487831	N	N	2	N	N
106	20250211	160634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18350	370	2	2.06	255287550	13992	140.20	17990	18400	17990	23350	12590	17980	18245.25	6.15	3807	18233	18106	17943	17816	17653	18170	17880	39	5370	500	13300	10	1	7860000	1442	3.07	0.44	12	0.18	5975.00	41506.00	22850	20240401	-19.69	15100	20240805	21.52	18580	-1.24	20250106	17650	3.97	20250113	22850	-19.69	20240401	15100	21.52	20240805	1.84	N	079960	500	39 억	483763	N	N	2	N	N
107	20250211	150633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	310	2	1.72	225291880	12354	123.79	17990	18400	17990	23350	12590	17980	18236.35	6.15	3824	18233	18106	17943	17816	17653	18170	17880	39	5370	500	13300	10	1	7860000	1438	3.06	0.44	12	0.16	5975.00	41506.00	22850	20240401	-19.96	15100	20240805	21.13	18580	-1.56	20250106	17650	3.63	20250113	22850	-19.96	20240401	15100	21.13	20240805	1.84	N	079960	500	39 억	483763	N	N	0	N	N
108	20250211	140634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18270	290	2	1.61	201319150	11041	110.63	17990	18400	17990	23350	12590	17980	18233.78	6.15	3235	18233	18106	17943	17816	17653	18170	17880	39	5370	500	13300	10	1	7860000	1436	3.06	0.44	12	0.14	5975.00	41506.00	22850	20240401	-20.04	15100	20240805	20.99	18580	-1.67	20250106	17650	3.51	20250113	22850	-20.04	20240401	15100	20.99	20240805	1.84	N	079960	500	39 억	483763	N	N	0	N	N
109	20250211	130633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18200	220	2	1.22	172044070	9437	94.56	17990	18400	17990	23350	12590	17980	18230.80	6.15	2528	18233	18106	17943	17816	17653	18170	17880	39	5370	500	13300	10	1	7860000	1431	3.05	0.44	12	0.12	5975.00	41506.00	22850	20240401	-20.35	15100	20240805	20.53	18580	-2.05	20250106	17650	3.12	20250113	22850	-20.35	20240401	15100	20.53	20240805	1.84	N	079960	500	39 억	483763	N	N	0	N	N
110	20250211	120632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18180	200	2	1.11	132542470	7268	72.83	17990	18400	17990	23350	12590	17980	18236.44	6.15	937	18233	18106	17943	17816	17653	18170	17880	39	5370	500	13300	10	1	7860000	1429	3.04	0.44	12	0.09	5975.00	41506.00	22850	20240401	-20.44	15100	20240805	20.40	18580	-2.15	20250106	17650	3.00	20250113	22850	-20.44	20240401	15100	20.40	20240805	1.84	N	079960	500	39 억	483763	N	N	0	N	N
111	20250211	110634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18270	290	2	1.61	84122690	4607	46.16	17990	18400	17990	23350	12590	17980	18259.75	6.15	192	18233	18106	17943	17816	17653	18170	17880	39	5370	500	13300	10	1	7860000	1436	3.06	0.44	12	0.06	5975.00	41506.00	22850	20240401	-20.04	15100	20240805	20.99	18580	-1.67	20250106	17650	3.51	20250113	22850	-20.04	20240401	15100	20.99	20240805	1.84	N	079960	500	39 억	483763	N	N	0	N	N
112	20250211	100634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18320	340	2	1.89	59041580	3238	32.44	17990	18400	17990	23350	12590	17980	18233.97	6.15	125	18233	18106	17943	17816	17653	18170	17880	39	5370	500	13300	10	1	7860000	1440	3.07	0.44	12	0.04	5975.00	41506.00	22850	20240401	-19.82	15100	20240805	21.32	18580	-1.40	20250106	17650	3.80	20250113	22850	-19.82	20240401	15100	21.32	20240805	1.84	N	079960	500	39 억	483763	N	N	0	N	N
113	20250211	090636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18070	90	2	0.50	1996990	111	1.11	17990	18070	17990	23350	12590	17980	17990.90	6.15	-15	18233	18106	17943	17816	17653	18170	17880	39	5370	500	13300	10	1	7860000	1420	3.02	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	18580	-2.74	20250106	17650	2.38	20250113	22850	-20.92	20240401	15100	19.67	20240805	1.84	N	079960	500	39 억	483763	N	N	0	N	N
114	20250210	160630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17980	40	2	0.22	179209770	9980	125.11	17780	18070	17780	23300	12560	17940	17956.89	6.13	1792	18200	18070	17950	17820	17700	18010	17760	39	5360	500	13270	10	1	7860000	1413	3.01	0.43	12	0.13	5975.00	41506.00	22850	20240401	-21.31	15100	20240805	19.07	18580	-3.23	20250106	17650	1.87	20250113	22850	-21.31	20240401	15100	19.07	20240805	1.84	N	079960	500	39 억	481774	N	N	0	N	N
115	20250210	150629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18070	130	2	0.72	154911410	8631	108.20	17780	18070	17780	23300	12560	17940	17948.26	6.13	1128	18200	18070	17950	17820	17700	18010	17760	39	5360	500	13270	10	1	7860000	1420	3.02	0.44	12	0.11	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	18580	-2.74	20250106	17650	2.38	20250113	22850	-20.92	20240401	15100	19.67	20240805	1.84	N	079960	500	39 억	481774	N	N	0	N	N
116	20250210	140629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17970	30	2	0.17	126099080	7029	88.12	17780	18070	17780	23300	12560	17940	17939.83	6.13	606	18200	18070	17950	17820	17700	18010	17760	39	5360	500	13270	10	1	7860000	1412	3.01	0.43	12	0.09	5975.00	41506.00	22850	20240401	-21.36	15100	20240805	19.01	18580	-3.28	20250106	17650	1.81	20250113	22850	-21.36	20240401	15100	19.01	20240805	1.84	N	079960	500	39 억	481774	N	N	0	N	N
117	20250210	130631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17960	20	2	0.11	104150690	5808	72.81	17780	18070	17780	23300	12560	17940	17932.28	6.13	4	18200	18070	17950	17820	17700	18010	17760	39	5360	500	13270	10	1	7860000	1412	3.01	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.40	15100	20240805	18.94	18580	-3.34	20250106	17650	1.76	20250113	22850	-21.40	20240401	15100	18.94	20240805	1.84	N	079960	500	39 억	481774	N	N	0	N	N
118	20250210	120627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	10	2	0.06	77338670	4314	54.08	17780	18070	17780	23300	12560	17940	17927.37	6.13	-421	18200	18070	17950	17820	17700	18010	17760	39	5360	500	13270	10	1	7860000	1411	3.00	0.43	12	0.05	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	18580	-3.39	20250106	17650	1.70	20250113	22850	-21.44	20240401	15100	18.87	20240805	1.84	N	079960	500	39 억	481774	N	N	0	N	N
119	20250210	110626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18040	100	2	0.56	58017230	3239	40.60	17780	18070	17780	23300	12560	17940	17912.08	6.13	-434	18200	18070	17950	17820	17700	18010	17760	39	5360	500	13270	10	1	7860000	1418	3.02	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.05	15100	20240805	19.47	18580	-2.91	20250106	17650	2.21	20250113	22850	-21.05	20240401	15100	19.47	20240805	1.84	N	079960	500	39 억	481774	N	N	0	N	N
120	20250210	100626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17970	30	2	0.17	40032660	2239	28.07	17780	17970	17780	23300	12560	17940	17879.71	6.13	-462	18200	18070	17950	17820	17700	18010	17760	39	5360	500	13270	10	1	7860000	1412	3.01	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.36	15100	20240805	19.01	18580	-3.28	20250106	17650	1.81	20250113	22850	-21.36	20240401	15100	19.01	20240805	1.84	N	079960	500	39 억	481774	N	N	0	N	N
121	20250210	090623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-10	5	-0.06	7150190	402	5.04	17780	17930	17780	23300	12560	17940	17786.54	6.13	36	18200	18070	17950	17820	17700	18010	17760	39	5360	500	13270	10	1	7860000	1409	3.00	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	18580	-3.50	20250106	17650	1.59	20250113	22850	-21.53	20240401	15100	18.74	20240805	1.84	N	079960	500	39 억	481774	N	N	0	N	N
122	20250207	160619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17940	-60	5	-0.33	142482670	7952	58.46	18000	18080	17830	23400	12600	18000	17917.84	6.14	-1150	18166	18082	17916	17832	17666	18125	17875	39	5400	500	13320	10	1	7860000	1410	3.00	0.43	12	0.10	5975.00	41506.00	22850	20240401	-21.49	15100	20240805	18.81	18580	-3.44	20250106	17650	1.64	20250113	22850	-21.49	20240401	15100	18.81	20240805	1.82	N	079960	500	39 억	482726	N	N	0	N	N
123	20250207	150621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17920	-80	5	-0.44	135885270	7584	55.75	18000	18080	17830	23400	12600	18000	17917.36	6.14	-1116	18166	18082	17916	17832	17666	18125	17875	39	5400	500	13320	10	1	7860000	1409	3.00	0.43	12	0.10	5975.00	41506.00	22850	20240401	-21.58	15100	20240805	18.68	18580	-3.55	20250106	17650	1.53	20250113	22850	-21.58	20240401	15100	18.68	20240805	1.82	N	079960	500	39 억	482726	N	N	0	N	N
124	20250207	140619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17910	-90	5	-0.50	123919970	6916	50.84	18000	18080	17830	23400	12600	18000	17917.87	6.14	-1060	18166	18082	17916	17832	17666	18125	17875	39	5400	500	13320	10	1	7860000	1408	3.00	0.43	12	0.09	5975.00	41506.00	22850	20240401	-21.62	15100	20240805	18.61	18580	-3.61	20250106	17650	1.47	20250113	22850	-21.62	20240401	15100	18.61	20240805	1.82	N	079960	500	39 억	482726	N	N	0	N	N
125	20250207	130618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17890	-110	5	-0.61	95474690	5326	39.15	18000	18080	17830	23400	12600	18000	17926.15	6.14	-1263	18166	18082	17916	17832	17666	18125	17875	39	5400	500	13320	10	1	7860000	1406	2.99	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.71	15100	20240805	18.48	18580	-3.71	20250106	17650	1.36	20250113	22850	-21.71	20240401	15100	18.48	20240805	1.82	N	079960	500	39 억	482726	N	N	0	N	N
126	20250207	120619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17960	-40	5	-0.22	53599880	2988	21.97	18000	18080	17830	23400	12600	18000	17938.38	6.14	-722	18166	18082	17916	17832	17666	18125	17875	39	5400	500	13320	10	1	7860000	1412	3.01	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.40	15100	20240805	18.94	18580	-3.34	20250106	17650	1.76	20250113	22850	-21.40	20240401	15100	18.94	20240805	1.82	N	079960	500	39 억	482726	N	N	0	N	N
127	20250207	110617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	-150	5	-0.83	53223120	2967	21.81	18000	18080	17830	23400	12600	18000	17938.36	6.14	-711	18166	18082	17916	17832	17666	18125	17875	39	5400	500	13320	10	1	7860000	1403	2.99	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.88	15100	20240805	18.21	18580	-3.93	20250106	17650	1.13	20250113	22850	-21.88	20240401	15100	18.21	20240805	1.82	N	079960	500	39 억	482726	N	N	0	N	N
128	20250207	100618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	-50	5	-0.28	15734160	876	6.44	18000	18080	17830	23400	12600	18000	17961.37	6.14	-521	18166	18082	17916	17832	17666	18125	17875	39	5400	500	13320	10	1	7860000	1411	3.00	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	18580	-3.39	20250106	17650	1.70	20250113	22850	-21.44	20240401	15100	18.87	20240805	1.82	N	079960	500	39 억	482726	N	N	0	N	N
129	20250207	090622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17840	-160	5	-0.89	3778370	210	1.54	18000	18000	17830	23400	12600	18000	17992.24	6.14	-33	18166	18082	17916	17832	17666	18125	17875	39	5400	500	13320	10	1	7860000	1402	2.99	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.93	15100	20240805	18.15	18580	-3.98	20250106	17650	1.08	20250113	22850	-21.93	20240401	15100	18.15	20240805	1.82	N	079960	500	39 억	482726	N	N	0	N	N
130	20250206	160603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	170	2	0.95	242609990	13603	65.63	17830	18000	17750	23150	12490	17830	17831.87	6.13	2983	18063	17946	17863	17746	17663	18005	17805	39	5320	500	13190	10	1	7860000	1415	3.01	0.43	12	0.17	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	18580	-3.12	20250106	17650	1.98	20250113	22850	-21.23	20240401	15100	19.21	20240805	1.86	N	079960	500	39 억	482199	N	N	0	N	N
131	20250206	150606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17910	80	2	0.45	211391520	11866	57.25	17830	17930	17750	23150	12490	17830	17814.89	6.13	2865	18063	17946	17863	17746	17663	18005	17805	39	5320	500	13190	10	1	7860000	1408	3.00	0.43	12	0.15	5975.00	41506.00	22850	20240401	-21.62	15100	20240805	18.61	18580	-3.61	20250106	17650	1.47	20250113	22850	-21.62	20240401	15100	18.61	20240805	1.86	N	079960	500	39 억	482199	N	N	0	N	N
132	20250206	140608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17840	10	2	0.06	207491040	11648	56.20	17830	17930	17750	23150	12490	17830	17813.45	6.13	2815	18063	17946	17863	17746	17663	18005	17805	39	5320	500	13190	10	1	7860000	1402	2.99	0.43	12	0.15	5975.00	41506.00	22850	20240401	-21.93	15100	20240805	18.15	18580	-3.98	20250106	17650	1.08	20250113	22850	-21.93	20240401	15100	18.15	20240805	1.86	N	079960	500	39 억	482199	N	N	0	N	N
133	20250206	130605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	40	2	0.22	180532270	10136	48.90	17830	17930	17750	23150	12490	17830	17811.00	6.13	2342	18063	17946	17863	17746	17663	18005	17805	39	5320	500	13190	10	1	7860000	1405	2.99	0.43	12	0.13	5975.00	41506.00	22850	20240401	-21.79	15100	20240805	18.34	18580	-3.82	20250106	17650	1.25	20250113	22850	-21.79	20240401	15100	18.34	20240805	1.86	N	079960	500	39 억	482199	N	N	0	N	N
134	20250206	120603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	-30	5	-0.17	160471510	9010	43.47	17830	17930	17750	23150	12490	17830	17810.38	6.13	2072	18063	17946	17863	17746	17663	18005	17805	39	5320	500	13190	10	1	7860000	1399	2.98	0.43	12	0.11	5975.00	41506.00	22850	20240401	-22.10	15100	20240805	17.88	18580	-4.20	20250106	17650	0.85	20250113	22850	-22.10	20240401	15100	17.88	20240805	1.86	N	079960	500	39 억	482199	N	N	0	N	N
135	20250206	110558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17840	10	2	0.06	118614160	6659	32.13	17830	17930	17750	23150	12490	17830	17812.61	6.13	1362	18063	17946	17863	17746	17663	18005	17805	39	5320	500	13190	10	1	7860000	1402	2.99	0.43	12	0.08	5975.00	41506.00	22850	20240401	-21.93	15100	20240805	18.15	18580	-3.98	20250106	17650	1.08	20250113	22850	-21.93	20240401	15100	18.15	20240805	1.86	N	079960	500	39 억	482199	N	N	0	N	N
136	20250206	100600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17900	70	2	0.39	10602390	594	2.87	17830	17930	17800	23150	12490	17830	17849.14	6.13	64	18063	17946	17863	17746	17663	18005	17805	39	5320	500	13190	10	1	7860000	1407	3.00	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.66	15100	20240805	18.54	18580	-3.66	20250106	17650	1.42	20250113	22850	-21.66	20240401	15100	18.54	20240805	1.86	N	079960	500	39 억	482199	N	N	0	N	N
137	20250206	090607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	-30	5	-0.17	1087470	61	0.29	17830	17840	17800	23150	12490	17830	17827.38	6.13	-9	18063	17946	17863	17746	17663	18005	17805	39	5320	500	13190	10	1	7860000	1399	2.98	0.43	12	0.00	5975.00	41506.00	22850	20240401	-22.10	15100	20240805	17.88	18580	-4.20	20250106	17650	0.85	20250113	22850	-22.10	20240401	15100	17.88	20240805	1.86	N	079960	500	39 억	482199	N	N	0	N	N
138	20250205	160558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	20	2	0.11	369730960	20704	99.73	17790	17980	17780	23150	12470	17810	17857.95	6.16	2098	18130	17970	17840	17680	17550	17905	17615	39	5340	500	13170	10	1	7860000	1401	2.98	0.43	12	0.26	5975.00	41506.00	22850	20240401	-21.97	15100	20240805	18.08	18580	-4.04	20250106	17650	1.02	20250113	22850	-21.97	20240401	15100	18.08	20240805	1.95	N	079960	500	39 억	483868	N	N	0	N	N
139	20250205	150600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	60	2	0.34	340373230	19058	91.80	17790	17980	17780	23150	12470	17810	17859.86	6.16	2466	18130	17970	17840	17680	17550	17905	17615	39	5340	500	13170	10	1	7860000	1405	2.99	0.43	12	0.24	5975.00	41506.00	22850	20240401	-21.79	15100	20240805	18.34	18580	-3.82	20250106	17650	1.25	20250113	22850	-21.79	20240401	15100	18.34	20240805	1.95	N	079960	500	39 억	483868	N	N	0	N	N
140	20250205	140601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17800	-10	5	-0.06	272898290	15267	73.54	17790	17980	17790	23150	12470	17810	17875.04	6.16	2360	18130	17970	17840	17680	17550	17905	17615	39	5340	500	13170	10	1	7860000	1399	2.98	0.43	12	0.19	5975.00	41506.00	22850	20240401	-22.10	15100	20240805	17.88	18580	-4.20	20250106	17650	0.85	20250113	22850	-22.10	20240401	15100	17.88	20240805	1.95	N	079960	500	39 억	483868	N	N	0	N	N
141	20250205	130559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	0	3	0.00	254845220	14253	68.65	17790	17980	17790	23150	12470	17810	17880.11	6.16	2338	18130	17970	17840	17680	17550	17905	17615	39	5340	500	13170	10	1	7860000	1400	2.98	0.43	12	0.18	5975.00	41506.00	22850	20240401	-22.06	15100	20240805	17.95	18580	-4.14	20250106	17650	0.91	20250113	22850	-22.06	20240401	15100	17.95	20240805	1.95	N	079960	500	39 억	483868	N	N	0	N	N
142	20250205	120600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	20	2	0.11	199081100	11127	53.60	17790	17960	17790	23150	12470	17810	17891.71	6.16	1967	18130	17970	17840	17680	17550	17905	17615	39	5340	500	13170	10	1	7860000	1401	2.98	0.43	12	0.14	5975.00	41506.00	22850	20240401	-21.97	15100	20240805	18.08	18580	-4.04	20250106	17650	1.02	20250113	22850	-21.97	20240401	15100	18.08	20240805	1.95	N	079960	500	39 억	483868	N	N	0	N	N
143	20250205	110600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17960	150	2	0.84	168839560	9433	45.44	17790	17960	17790	23150	12470	17810	17898.82	6.16	1119	18130	17970	17840	17680	17550	17905	17615	39	5340	500	13170	10	1	7860000	1412	3.01	0.43	12	0.12	5975.00	41506.00	22850	20240401	-21.40	15100	20240805	18.94	18580	-3.34	20250106	17650	1.76	20250113	22850	-21.40	20240401	15100	18.94	20240805	1.95	N	079960	500	39 억	483868	N	N	0	N	N
144	20250205	100605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17820	10	2	0.06	75545900	4228	20.37	17790	17950	17790	23150	12470	17810	17868.00	6.16	592	18130	17970	17840	17680	17550	17905	17615	39	5340	500	13170	10	1	7860000	1401	2.98	0.43	12	0.05	5975.00	41506.00	22850	20240401	-22.01	15100	20240805	18.01	18580	-4.09	20250106	17650	0.96	20250113	22850	-22.01	20240401	15100	18.01	20240805	1.95	N	079960	500	39 억	483868	N	N	0	N	N
145	20250205	090608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17790	-20	5	-0.11	16241290	912	4.39	17790	17850	17790	23150	12470	17810	17808.43	6.16	463	18130	17970	17840	17680	17550	17905	17615	39	5340	500	13170	10	1	7860000	1398	2.98	0.43	12	0.01	5975.00	41506.00	22850	20240401	-22.14	15100	20240805	17.81	18580	-4.25	20250106	17650	0.79	20250113	22850	-22.14	20240401	15100	17.81	20240805	1.95	N	079960	500	39 억	483868	N	N	0	N	N
146	20250204	160550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	-40	5	-0.22	369363750	20731	68.60	17850	18000	17710	23200	12500	17850	17816.98	6.10	4042	18390	18120	17940	17670	17490	18030	17580	39	5350	500	13200	10	1	7860000	1400	2.98	0.43	12	0.26	5975.00	41506.00	22850	20240401	-22.06	15100	20240805	17.95	18580	-4.14	20250106	17650	0.91	20250113	22850	-22.06	20240401	15100	17.95	20240805	1.95	N	079960	500	39 억	479693	N	N	0	N	N
147	20250204	150554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	-40	5	-0.22	365071200	20490	67.80	17850	18000	17710	23200	12500	17850	17817.04	6.10	4229	18390	18120	17940	17670	17490	18030	17580	39	5350	500	13200	10	1	7860000	1400	2.98	0.43	12	0.26	5975.00	41506.00	22850	20240401	-22.06	15100	20240805	17.95	18580	-4.14	20250106	17650	0.91	20250113	22850	-22.06	20240401	15100	17.95	20240805	1.95	N	079960	500	39 억	479693	N	N	0	N	N
148	20250204	140553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17820	-30	5	-0.17	261443350	14668	48.54	17850	18000	17710	23200	12500	17850	17824.06	6.10	3805	18390	18120	17940	17670	17490	18030	17580	39	5350	500	13200	10	1	7860000	1401	2.98	0.43	12	0.19	5975.00	41506.00	22850	20240401	-22.01	15100	20240805	18.01	18580	-4.09	20250106	17650	0.96	20250113	22850	-22.01	20240401	15100	18.01	20240805	1.95	N	079960	500	39 억	479693	N	N	0	N	N
149	20250204	130554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17820	-30	5	-0.17	144431390	8103	26.81	17850	18000	17710	23200	12500	17850	17824.43	6.10	2757	18390	18120	17940	17670	17490	18030	17580	39	5350	500	13200	10	1	7860000	1401	2.98	0.43	12	0.10	5975.00	41506.00	22850	20240401	-22.01	15100	20240805	18.01	18580	-4.09	20250106	17650	0.96	20250113	22850	-22.01	20240401	15100	18.01	20240805	1.95	N	079960	500	39 억	479693	N	N	0	N	N
150	20250204	120559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	-20	5	-0.11	122688930	6883	22.78	17850	18000	17710	23200	12500	17850	17824.92	6.10	2540	18390	18120	17940	17670	17490	18030	17580	39	5350	500	13200	10	1	7860000	1401	2.98	0.43	12	0.09	5975.00	41506.00	22850	20240401	-21.97	15100	20240805	18.08	18580	-4.04	20250106	17650	1.02	20250113	22850	-21.97	20240401	15100	18.08	20240805	1.95	N	079960	500	39 억	479693	N	N	0	N	N
151	20250204	110547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	0	3	0.00	77351870	4340	14.36	17850	18000	17710	23200	12500	17850	17823.01	6.10	1081	18390	18120	17940	17670	17490	18030	17580	39	5350	500	13200	10	1	7860000	1403	2.99	0.43	12	0.06	5975.00	41506.00	22850	20240401	-21.88	15100	20240805	18.21	18580	-3.93	20250106	17650	1.13	20250113	22850	-21.88	20240401	15100	18.21	20240805	1.95	N	079960	500	39 억	479693	N	N	0	N	N
152	20250204	100553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	-40	5	-0.22	36650420	2059	6.81	17850	18000	17710	23200	12500	17850	17800.11	6.10	-129	18390	18120	17940	17670	17490	18030	17580	39	5350	500	13200	10	1	7860000	1400	2.98	0.43	12	0.03	5975.00	41506.00	22850	20240401	-22.06	15100	20240805	17.95	18580	-4.14	20250106	17650	0.91	20250113	22850	-22.06	20240401	15100	17.95	20240805	1.95	N	079960	500	39 억	479693	N	N	0	N	N
153	20250204	090552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	0	3	0.00	4163080	233	0.77	17850	18000	17850	23200	12500	17850	17867.30	6.10	38	18390	18120	17940	17670	17490	18030	17580	39	5350	500	13200	10	1	7860000	1403	2.99	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.88	15100	20240805	18.21	18580	-3.93	20250106	17650	1.13	20250113	22850	-21.88	20240401	15100	18.21	20240805	1.95	N	079960	500	39 억	479693	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History