KissMeData/032820/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 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	160428	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2025	-60	5	-2.88	4952269115	2430717	117.65	2070	2070	2010	2710	1460	2085	2037.41	2.49	44206	2145	2115	2095	2065	2045	2105	2055	815	625	500	1330	5	1	163055858	3302	61.36	3.01	12	1.49	33.00	672.00	3300	20240718	-38.64	1265	20240306	60.08	2370	-14.56	20250218	1659	22.06	20250102	3300	-38.64	20240718	1265	60.08	20240306	3.92	N	032820	500	815 억	4060462	N	N	0	N	N
3	20250228	150430	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2025	-60	5	-2.88	4278730995	2097182	101.51	2070	2070	2020	2710	1460	2085	2040.19	2.49	188547	2145	2115	2095	2065	2045	2105	2055	815	625	500	1330	5	1	163055858	3302	61.36	3.01	12	1.29	33.00	672.00	3300	20240718	-38.64	1265	20240306	60.08	2370	-14.56	20250218	1659	22.06	20250102	3300	-38.64	20240718	1265	60.08	20240306	3.92	N	032820	500	815 억	4060462	N	N	0	N	N
4	20250228	140432	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2025	-60	5	-2.88	3706409930	1814438	87.82	2070	2070	2020	2710	1460	2085	2042.69	2.49	188013	2145	2115	2095	2065	2045	2105	2055	815	625	500	1330	5	1	163055858	3302	61.36	3.01	12	1.11	33.00	672.00	3300	20240718	-38.64	1265	20240306	60.08	2370	-14.56	20250218	1659	22.06	20250102	3300	-38.64	20240718	1265	60.08	20240306	3.92	N	032820	500	815 억	4060462	N	N	0	N	N
5	20250228	130430	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2030	-55	5	-2.64	3165337155	1548110	74.93	2070	2070	2025	2710	1460	2085	2044.60	2.49	162605	2145	2115	2095	2065	2045	2105	2055	815	625	500	1330	5	1	163055858	3310	61.52	3.02	12	0.95	33.00	672.00	3300	20240718	-38.48	1265	20240306	60.47	2370	-14.35	20250218	1659	22.36	20250102	3300	-38.48	20240718	1265	60.47	20240306	3.92	N	032820	500	815 억	4060462	N	N	0	N	N
6	20250228	120428	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2035	-50	5	-2.40	2613887215	1276734	61.80	2070	2070	2030	2710	1460	2085	2047.27	2.49	168786	2145	2115	2095	2065	2045	2105	2055	815	625	500	1330	5	1	163055858	3318	61.67	3.03	12	0.78	33.00	672.00	3300	20240718	-38.33	1265	20240306	60.87	2370	-14.14	20250218	1659	22.66	20250102	3300	-38.33	20240718	1265	60.87	20240306	3.92	N	032820	500	815 억	4060462	N	N	0	N	N
7	20250228	110428	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2035	-50	5	-2.40	2166723975	1057112	51.17	2070	2070	2030	2710	1460	2085	2049.60	2.49	135224	2145	2115	2095	2065	2045	2105	2055	815	625	500	1330	5	1	163055858	3318	61.67	3.03	12	0.65	33.00	672.00	3300	20240718	-38.33	1265	20240306	60.87	2370	-14.14	20250218	1659	22.66	20250102	3300	-38.33	20240718	1265	60.87	20240306	3.92	N	032820	500	815 억	4060462	N	N	0	N	N
8	20250228	100428	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2050	-35	5	-1.68	1385021555	673957	32.62	2070	2070	2040	2710	1460	2085	2054.97	2.49	63485	2145	2115	2095	2065	2045	2105	2055	815	625	500	1330	5	1	163055858	3343	62.12	3.05	12	0.41	33.00	672.00	3300	20240718	-37.88	1265	20240306	62.06	2370	-13.50	20250218	1659	23.57	20250102	3300	-37.88	20240718	1265	62.06	20240306	3.92	N	032820	500	815 억	4060462	N	N	0	N	N
9	20250228	090430	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2060	-25	5	-1.20	255113300	123806	5.99	2070	2070	2050	2710	1460	2085	2060.20	2.49	-1124	2145	2115	2095	2065	2045	2105	2055	815	625	500	1330	5	1	163055858	3359	62.42	3.07	12	0.08	33.00	672.00	3300	20240718	-37.58	1265	20240306	62.85	2370	-13.08	20250218	1659	24.17	20250102	3300	-37.58	20240718	1265	62.85	20240306	3.92	N	032820	500	815 억	4060462	N	N	0	N	N
10	20250227	160427	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2085	-5	5	-0.24	4221470600	2016211	90.66	2110	2125	2075	2715	1465	2090	2093.77	2.62	-210422	2140	2115	2095	2070	2050	2105	2060	815	625	500	1330	5	1	163055858	3400	63.18	3.10	12	1.24	33.00	672.00	3300	20240718	-36.82	1265	20240306	64.82	2370	-12.03	20250218	1659	25.68	20250102	3300	-36.82	20240718	1265	64.82	20240306	3.84	N	032820	500	815 억	4272261	N	N	0	N	N
11	20250227	150425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	-10	5	-0.48	3958020385	1889567	84.96	2110	2125	2075	2715	1465	2090	2094.67	2.62	-219941	2140	2115	2095	2070	2050	2105	2060	815	625	500	1330	5	1	163055858	3392	63.03	3.10	12	1.16	33.00	672.00	3300	20240718	-36.97	1265	20240306	64.43	2370	-12.24	20250218	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	3.84	N	032820	500	815 억	4272261	N	N	0	N	N
12	20250227	140427	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2075	-15	5	-0.72	3591987565	1713569	77.05	2110	2125	2075	2715	1465	2090	2096.20	2.62	-273867	2140	2115	2095	2070	2050	2105	2060	815	625	500	1330	5	1	163055858	3383	62.88	3.09	12	1.05	33.00	672.00	3300	20240718	-37.12	1265	20240306	64.03	2370	-12.45	20250218	1659	25.08	20250102	3300	-37.12	20240718	1265	64.03	20240306	3.84	N	032820	500	815 억	4272261	N	N	0	N	N
13	20250227	130425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2095	5	2	0.24	2877768455	1370606	61.63	2110	2125	2085	2715	1465	2090	2099.63	2.62	-186547	2140	2115	2095	2070	2050	2105	2060	815	625	500	1330	5	1	163055858	3416	63.48	3.12	12	0.84	33.00	672.00	3300	20240718	-36.52	1265	20240306	65.61	2370	-11.60	20250218	1659	26.28	20250102	3300	-36.52	20240718	1265	65.61	20240306	3.84	N	032820	500	815 억	4272261	N	N	0	N	N
14	20250227	120425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2095	5	2	0.24	2684317505	1278325	57.48	2110	2125	2085	2715	1465	2090	2099.87	2.62	-172851	2140	2115	2095	2070	2050	2105	2060	815	625	500	1330	5	1	163055858	3416	63.48	3.12	12	0.78	33.00	672.00	3300	20240718	-36.52	1265	20240306	65.61	2370	-11.60	20250218	1659	26.28	20250102	3300	-36.52	20240718	1265	65.61	20240306	3.84	N	032820	500	815 억	4272261	N	N	0	N	N
15	20250227	110428	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	0	3	0.00	2328624205	1108485	49.84	2110	2125	2085	2715	1465	2090	2100.73	2.62	-136415	2140	2115	2095	2070	2050	2105	2060	815	625	500	1330	5	1	163055858	3408	63.33	3.11	12	0.68	33.00	672.00	3300	20240718	-36.67	1265	20240306	65.22	2370	-11.81	20250218	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	3.84	N	032820	500	815 억	4272261	N	N	0	N	N
16	20250227	100440	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2095	5	2	0.24	1519062525	723473	32.53	2110	2125	2085	2715	1465	2090	2099.68	2.62	-133534	2140	2115	2095	2070	2050	2105	2060	815	625	500	1330	5	1	163055858	3416	63.48	3.12	12	0.44	33.00	672.00	3300	20240718	-36.52	1265	20240306	65.61	2370	-11.60	20250218	1659	26.28	20250102	3300	-36.52	20240718	1265	65.61	20240306	3.84	N	032820	500	815 억	4272261	N	N	0	N	N
17	20250227	090438	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2105	15	2	0.72	169981400	80765	3.63	2110	2115	2090	2715	1465	2090	2104.66	2.62	-16700	2140	2115	2095	2070	2050	2105	2060	815	625	500	1330	5	1	163055858	3432	63.79	3.13	12	0.05	33.00	672.00	3300	20240718	-36.21	1265	20240306	66.40	2370	-11.18	20250218	1659	26.88	20250102	3300	-36.21	20240718	1265	66.40	20240306	3.84	N	032820	500	815 억	4272261	N	N	0	N	N
18	20250226	160425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	-35	5	-1.65	4562113435	2177098	33.58	2120	2120	2075	2760	1490	2125	2095.44	2.55	103829	2281	2202	2131	2052	1981	2242	2092	815	635	500	1360	5	1	163055858	3408	63.33	3.11	12	1.34	33.00	672.00	3300	20240718	-36.67	1265	20240306	65.22	2370	-11.81	20250218	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	3.90	N	032820	500	815 억	4163148	N	N	0	N	N
19	20250226	150426	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	-35	5	-1.65	4270726975	2037629	31.43	2120	2120	2075	2760	1490	2125	2095.85	2.55	87038	2281	2202	2131	2052	1981	2242	2092	815	635	500	1360	5	1	163055858	3408	63.33	3.11	12	1.25	33.00	672.00	3300	20240718	-36.67	1265	20240306	65.22	2370	-11.81	20250218	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	3.90	N	032820	500	815 억	4163148	N	N	0	N	N
20	20250226	140426	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	-45	5	-2.12	3624535490	1727630	26.65	2120	2120	2075	2760	1490	2125	2097.90	2.55	-35799	2281	2202	2131	2052	1981	2242	2092	815	635	500	1360	5	1	163055858	3392	63.03	3.10	12	1.06	33.00	672.00	3300	20240718	-36.97	1265	20240306	64.43	2370	-12.24	20250218	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	3.90	N	032820	500	815 억	4163148	N	N	0	N	N
21	20250226	130425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2085	-40	5	-1.88	2883273995	1372008	21.17	2120	2120	2085	2760	1490	2125	2101.41	2.55	-40700	2281	2202	2131	2052	1981	2242	2092	815	635	500	1360	5	1	163055858	3400	63.18	3.10	12	0.84	33.00	672.00	3300	20240718	-36.82	1265	20240306	64.82	2370	-12.03	20250218	1659	25.68	20250102	3300	-36.82	20240718	1265	64.82	20240306	3.90	N	032820	500	815 억	4163148	N	N	0	N	N
22	20250226	120426	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2095	-30	5	-1.41	2445730705	1162720	17.94	2120	2120	2090	2760	1490	2125	2103.36	2.55	-25034	2281	2202	2131	2052	1981	2242	2092	815	635	500	1360	5	1	163055858	3416	63.48	3.12	12	0.71	33.00	672.00	3300	20240718	-36.52	1265	20240306	65.61	2370	-11.60	20250218	1659	26.28	20250102	3300	-36.52	20240718	1265	65.61	20240306	3.90	N	032820	500	815 억	4163148	N	N	0	N	N
23	20250226	110425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2110	-15	5	-0.71	1777175850	844456	13.03	2120	2120	2090	2760	1490	2125	2104.39	2.55	-20120	2281	2202	2131	2052	1981	2242	2092	815	635	500	1360	5	1	163055858	3440	63.94	3.14	12	0.52	33.00	672.00	3300	20240718	-36.06	1265	20240306	66.80	2370	-10.97	20250218	1659	27.19	20250102	3300	-36.06	20240718	1265	66.80	20240306	3.90	N	032820	500	815 억	4163148	N	N	0	N	N
24	20250226	100424	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2115	-10	5	-0.47	1325059755	630195	9.72	2120	2120	2090	2760	1490	2125	2102.43	2.55	60226	2281	2202	2131	2052	1981	2242	2092	815	635	500	1360	5	1	163055858	3449	64.09	3.15	12	0.39	33.00	672.00	3300	20240718	-35.91	1265	20240306	67.19	2370	-10.76	20250218	1659	27.49	20250102	3300	-35.91	20240718	1265	67.19	20240306	3.90	N	032820	500	815 억	4163148	N	N	0	N	N
25	20250226	090428	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2105	-20	5	-0.94	198851760	94051	1.45	2120	2120	2105	2760	1490	2125	2113.65	2.55	13193	2281	2202	2131	2052	1981	2242	2092	815	635	500	1360	5	1	163055858	3432	63.79	3.13	12	0.06	33.00	672.00	3300	20240718	-36.21	1265	20240306	66.40	2370	-11.18	20250218	1659	26.88	20250102	3300	-36.21	20240718	1265	66.40	20240306	3.90	N	032820	500	815 억	4163148	N	N	0	N	N
26	20250225	160422	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2125	25	2	1.19	13686996275	6405703	216.47	2080	2210	2060	2730	1470	2100	2136.70	3.27	-1166349	2153	2126	2098	2071	2043	2140	2085	815	630	500	1340	5	1	163055858	3465	64.39	3.16	12	3.93	33.00	672.00	3300	20240718	-35.61	1265	20240306	67.98	2370	-10.34	20250218	1659	28.09	20250102	3300	-35.61	20240718	1265	67.98	20240306	3.86	N	032820	500	815 억	5332367	N	N	7211	N	N
27	20250225	150423	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2130	30	2	1.43	13274023670	6211499	209.91	2080	2210	2060	2730	1470	2100	2137.02	3.27	-1206814	2153	2126	2098	2071	2043	2140	2085	815	630	500	1340	5	1	163055858	3473	64.55	3.17	12	3.81	33.00	672.00	3300	20240718	-35.45	1265	20240306	68.38	2370	-10.13	20250218	1659	28.39	20250102	3300	-35.45	20240718	1265	68.38	20240306	3.86	N	032820	500	815 억	5332367	N	N	7211	N	N
28	20250225	140423	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2125	25	2	1.19	12410027635	5805769	196.20	2080	2210	2060	2730	1470	2100	2137.54	3.27	-1292446	2153	2126	2098	2071	2043	2140	2085	815	630	500	1340	5	1	163055858	3465	64.39	3.16	12	3.56	33.00	672.00	3300	20240718	-35.61	1265	20240306	67.98	2370	-10.34	20250218	1659	28.09	20250102	3300	-35.61	20240718	1265	67.98	20240306	3.86	N	032820	500	815 억	5332367	N	N	7211	N	N
29	20250225	130424	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2120	20	2	0.95	11936418305	5583002	188.67	2080	2210	2060	2730	1470	2100	2138.00	3.27	-1307190	2153	2126	2098	2071	2043	2140	2085	815	630	500	1340	5	1	163055858	3457	64.24	3.15	12	3.42	33.00	672.00	3300	20240718	-35.76	1265	20240306	67.59	2370	-10.55	20250218	1659	27.79	20250102	3300	-35.76	20240718	1265	67.59	20240306	3.86	N	032820	500	815 억	5332367	N	N	7211	N	N
30	20250225	120422	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2130	30	2	1.43	11322881860	5295052	178.94	2080	2210	2060	2730	1470	2100	2138.40	3.27	-1323236	2153	2126	2098	2071	2043	2140	2085	815	630	500	1340	5	1	163055858	3473	64.55	3.17	12	3.25	33.00	672.00	3300	20240718	-35.45	1265	20240306	68.38	2370	-10.13	20250218	1659	28.39	20250102	3300	-35.45	20240718	1265	68.38	20240306	3.86	N	032820	500	815 억	5332367	N	N	7211	N	N
31	20250225	110422	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2135	35	2	1.67	10769674295	5034981	170.15	2080	2210	2060	2730	1470	2100	2138.98	3.27	-1236854	2153	2126	2098	2071	2043	2140	2085	815	630	500	1340	5	1	163055858	3481	64.70	3.18	12	3.09	33.00	672.00	3300	20240718	-35.30	1265	20240306	68.77	2370	-9.92	20250218	1659	28.69	20250102	3300	-35.30	20240718	1265	68.77	20240306	3.86	N	032820	500	815 억	5332367	N	N	7211	N	N
32	20250225	100421	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2105	5	2	0.24	9011455305	4206529	142.15	2080	2210	2060	2730	1470	2100	2142.27	3.27	-943180	2153	2126	2098	2071	2043	2140	2085	815	630	500	1340	5	1	163055858	3432	63.79	3.13	12	2.58	33.00	672.00	3300	20240718	-36.21	1265	20240306	66.40	2370	-11.18	20250218	1659	26.88	20250102	3300	-36.21	20240718	1265	66.40	20240306	3.86	N	032820	500	815 억	5332367	N	N	7211	N	N
33	20250225	090424	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2075	-25	5	-1.19	329969130	158539	5.36	2080	2105	2070	2730	1470	2100	2081.15	3.27	-31985	2153	2126	2098	2071	2043	2140	2085	815	630	500	1340	5	1	163055858	3383	62.88	3.09	12	0.10	33.00	672.00	3300	20240718	-37.12	1265	20240306	64.03	2370	-12.45	20250218	1659	25.08	20250102	3300	-37.12	20240718	1265	64.03	20240306	3.86	N	032820	500	815 억	5332367	N	N	7211	N	N
34	20250224	160420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2100	-40	5	-1.87	6144567990	2931533	82.04	2095	2125	2070	2780	1500	2140	2096.02	3.12	223641	2240	2190	2165	2115	2090	2177	2102	815	640	500	1360	5	1	163055858	3424	63.64	3.12	12	1.80	33.00	672.00	3300	20240718	-36.36	1265	20240306	66.01	2370	-11.39	20250218	1659	26.58	20250102	3300	-36.36	20240718	1265	66.01	20240306	3.98	N	032820	500	815 억	5088673	N	N	7211	N	N
35	20250224	150420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2100	-40	5	-1.87	5813998190	2774110	77.63	2095	2125	2070	2780	1500	2140	2095.80	3.12	228140	2240	2190	2165	2115	2090	2177	2102	815	640	500	1360	5	1	163055858	3424	63.64	3.12	12	1.70	33.00	672.00	3300	20240718	-36.36	1265	20240306	66.01	2370	-11.39	20250218	1659	26.58	20250102	3300	-36.36	20240718	1265	66.01	20240306	3.98	N	032820	500	815 억	5088673	N	N	4	N	N
36	20250224	140419	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2095	-45	5	-2.10	5344101955	2550249	71.37	2095	2125	2070	2780	1500	2140	2095.52	3.12	238975	2240	2190	2165	2115	2090	2177	2102	815	640	500	1360	5	1	163055858	3416	63.48	3.12	12	1.56	33.00	672.00	3300	20240718	-36.52	1265	20240306	65.61	2370	-11.60	20250218	1659	26.28	20250102	3300	-36.52	20240718	1265	65.61	20240306	3.98	N	032820	500	815 억	5088673	N	N	4	N	N
37	20250224	130420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2105	-35	5	-1.64	5001290300	2386847	66.79	2095	2125	2070	2780	1500	2140	2095.35	3.12	205811	2240	2190	2165	2115	2090	2177	2102	815	640	500	1360	5	1	163055858	3432	63.79	3.13	12	1.46	33.00	672.00	3300	20240718	-36.21	1265	20240306	66.40	2370	-11.18	20250218	1659	26.88	20250102	3300	-36.21	20240718	1265	66.40	20240306	3.98	N	032820	500	815 억	5088673	N	N	4	N	N
38	20250224	120419	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2105	-35	5	-1.64	4546517540	2170586	60.74	2095	2125	2070	2780	1500	2140	2094.60	3.12	174400	2240	2190	2165	2115	2090	2177	2102	815	640	500	1360	5	1	163055858	3432	63.79	3.13	12	1.33	33.00	672.00	3300	20240718	-36.21	1265	20240306	66.40	2370	-11.18	20250218	1659	26.88	20250102	3300	-36.21	20240718	1265	66.40	20240306	3.98	N	032820	500	815 억	5088673	N	N	4	N	N
39	20250224	110417	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2100	-40	5	-1.87	4158702775	1985849	55.57	2095	2125	2070	2780	1500	2140	2094.16	3.12	128906	2240	2190	2165	2115	2090	2177	2102	815	640	500	1360	5	1	163055858	3424	63.64	3.12	12	1.22	33.00	672.00	3300	20240718	-36.36	1265	20240306	66.01	2370	-11.39	20250218	1659	26.58	20250102	3300	-36.36	20240718	1265	66.01	20240306	3.98	N	032820	500	815 억	5088673	N	N	4	N	N
40	20250224	100417	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	-60	5	-2.80	3400559560	1622328	45.40	2095	2125	2070	2780	1500	2140	2096.09	3.12	33719	2240	2190	2165	2115	2090	2177	2102	815	640	500	1360	5	1	163055858	3392	63.03	3.10	12	0.99	33.00	672.00	3300	20240718	-36.97	1265	20240306	64.43	2370	-12.24	20250218	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	3.98	N	032820	500	815 억	5088673	N	N	4	N	N
41	20250224	090420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2110	-30	5	-1.40	680426845	323448	9.05	2095	2125	2090	2780	1500	2140	2103.65	3.12	171201	2240	2190	2165	2115	2090	2177	2102	815	640	500	1360	5	1	163055858	3440	63.94	3.14	12	0.20	33.00	672.00	3300	20240718	-36.06	1265	20240306	66.80	2370	-10.97	20250218	1659	27.19	20250102	3300	-36.06	20240718	1265	66.80	20240306	3.98	N	032820	500	815 억	5088673	N	N	4	N	N
42	20250221	160417	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2140	-40	5	-1.83	7632104330	3517719	54.25	2165	2215	2140	2830	1530	2180	2169.68	3.29	-287514	2306	2242	2201	2137	2096	2222	2117	815	650	500	1390	5	1	163055858	3489	64.85	3.18	12	2.16	33.00	672.00	3300	20240718	-35.15	1265	20240306	69.17	2370	-9.70	20250218	1659	28.99	20250102	3300	-35.15	20240718	1265	69.17	20240306	3.66	N	032820	500	815 억	5372573	N	N	4	N	N
43	20250221	150419	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2155	-25	5	-1.15	6732635085	3098778	47.79	2165	2215	2150	2830	1530	2180	2172.66	3.29	-323829	2306	2242	2201	2137	2096	2222	2117	815	650	500	1390	5	1	163055858	3514	65.30	3.21	12	1.90	33.00	672.00	3300	20240718	-34.70	1265	20240306	70.36	2370	-9.07	20250218	1659	29.90	20250102	3300	-34.70	20240718	1265	70.36	20240306	3.66	N	032820	500	815 억	5372573	N	N	458	N	N
44	20250221	140418	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2155	-25	5	-1.15	6006409860	2761824	42.59	2165	2215	2150	2830	1530	2180	2174.79	3.29	-380992	2306	2242	2201	2137	2096	2222	2117	815	650	500	1390	5	1	163055858	3514	65.30	3.21	12	1.69	33.00	672.00	3300	20240718	-34.70	1265	20240306	70.36	2370	-9.07	20250218	1659	29.90	20250102	3300	-34.70	20240718	1265	70.36	20240306	3.66	N	032820	500	815 억	5372573	N	N	458	N	N
45	20250221	130417	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2170	-10	5	-0.46	5327504725	2447283	37.74	2165	2215	2150	2830	1530	2180	2176.90	3.29	-279846	2306	2242	2201	2137	2096	2222	2117	815	650	500	1390	5	1	163055858	3538	65.76	3.23	12	1.50	33.00	672.00	3300	20240718	-34.24	1265	20240306	71.54	2370	-8.44	20250218	1659	30.80	20250102	3300	-34.24	20240718	1265	71.54	20240306	3.66	N	032820	500	815 억	5372573	N	N	458	N	N
46	20250221	120418	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2180	0	3	0.00	4788043145	2198318	33.90	2165	2215	2150	2830	1530	2180	2178.04	3.29	-244239	2306	2242	2201	2137	2096	2222	2117	815	650	500	1390	5	1	163055858	3555	66.06	3.24	12	1.35	33.00	672.00	3300	20240718	-33.94	1265	20240306	72.33	2370	-8.02	20250218	1659	31.40	20250102	3300	-33.94	20240718	1265	72.33	20240306	3.66	N	032820	500	815 억	5372573	N	N	458	N	N
47	20250221	110416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2175	-5	5	-0.23	4155998265	1906846	29.41	2165	2215	2150	2830	1530	2180	2179.51	3.29	-214111	2306	2242	2201	2137	2096	2222	2117	815	650	500	1390	5	1	163055858	3546	65.91	3.24	12	1.17	33.00	672.00	3300	20240718	-34.09	1265	20240306	71.94	2370	-8.23	20250218	1659	31.10	20250102	3300	-34.09	20240718	1265	71.94	20240306	3.66	N	032820	500	815 억	5372573	N	N	458	N	N
48	20250221	100417	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2190	10	2	0.46	3434394060	1575556	24.30	2165	2215	2150	2830	1530	2180	2179.80	3.29	-259627	2306	2242	2201	2137	2096	2222	2117	815	650	500	1390	5	1	163055858	3571	66.36	3.26	12	0.97	33.00	672.00	3300	20240718	-33.64	1265	20240306	73.12	2370	-7.59	20250218	1659	32.01	20250102	3300	-33.64	20240718	1265	73.12	20240306	3.66	N	032820	500	815 억	5372573	N	N	458	N	N
49	20250221	090417	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2180	0	3	0.00	471796040	216862	3.34	2165	2195	2165	2830	1530	2180	2175.47	3.29	-6798	2306	2242	2201	2137	2096	2222	2117	815	650	500	1390	5	1	163055858	3555	66.06	3.24	12	0.13	33.00	672.00	3300	20240718	-33.94	1265	20240306	72.33	2370	-8.02	20250218	1659	31.40	20250102	3300	-33.94	20240718	1265	72.33	20240306	3.66	N	032820	500	815 억	5372573	N	N	458	N	N
50	20250220	160416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2180	-75	5	-3.33	14107689355	6416157	69.45	2230	2265	2160	2930	1580	2255	2198.79	3.33	-51932	2361	2307	2271	2217	2181	2290	2200	815	675	500	1440	5	1	163055858	3555	66.06	3.24	12	3.93	33.00	672.00	3300	20240718	-33.94	1265	20240306	72.33	2370	-8.02	20250218	1659	31.40	20250102	3300	-33.94	20240718	1265	72.33	20240306	3.72	N	032820	500	815 억	5427679	N	N	458	N	N
51	20250220	150416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2175	-80	5	-3.55	13604718055	6184749	66.95	2230	2265	2160	2930	1580	2255	2199.70	3.33	-75470	2361	2307	2271	2217	2181	2290	2200	815	675	500	1440	5	1	163055858	3546	65.91	3.24	12	3.79	33.00	672.00	3300	20240718	-34.09	1265	20240306	71.94	2370	-8.23	20250218	1659	31.10	20250102	3300	-34.09	20240718	1265	71.94	20240306	3.72	N	032820	500	815 억	5427679	N	N	0	N	N
52	20250220	140418	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2185	-70	5	-3.10	12217128205	5545962	60.03	2230	2265	2165	2930	1580	2255	2202.86	3.33	-89492	2361	2307	2271	2217	2181	2290	2200	815	675	500	1440	5	1	163055858	3563	66.21	3.25	12	3.40	33.00	672.00	3300	20240718	-33.79	1265	20240306	72.73	2370	-7.81	20250218	1659	31.71	20250102	3300	-33.79	20240718	1265	72.73	20240306	3.72	N	032820	500	815 억	5427679	N	N	0	N	N
53	20250220	130415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2195	-60	5	-2.66	11171038010	5067996	54.86	2230	2265	2165	2930	1580	2255	2204.21	3.33	-119698	2361	2307	2271	2217	2181	2290	2200	815	675	500	1440	5	1	163055858	3579	66.52	3.27	12	3.11	33.00	672.00	3300	20240718	-33.48	1265	20240306	73.52	2370	-7.38	20250218	1659	32.31	20250102	3300	-33.48	20240718	1265	73.52	20240306	3.72	N	032820	500	815 억	5427679	N	N	0	N	N
54	20250220	120416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2195	-60	5	-2.66	10591328880	4803662	52.00	2230	2265	2165	2930	1580	2255	2204.82	3.33	-108117	2361	2307	2271	2217	2181	2290	2200	815	675	500	1440	5	1	163055858	3579	66.52	3.27	12	2.95	33.00	672.00	3300	20240718	-33.48	1265	20240306	73.52	2370	-7.38	20250218	1659	32.31	20250102	3300	-33.48	20240718	1265	73.52	20240306	3.72	N	032820	500	815 억	5427679	N	N	0	N	N
55	20250220	110415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2175	-80	5	-3.55	9483070625	4295032	46.49	2230	2265	2170	2930	1580	2255	2207.89	3.33	-199467	2361	2307	2271	2217	2181	2290	2200	815	675	500	1440	5	1	163055858	3546	65.91	3.24	12	2.63	33.00	672.00	3300	20240718	-34.09	1265	20240306	71.94	2370	-8.23	20250218	1659	31.10	20250102	3300	-34.09	20240718	1265	71.94	20240306	3.72	N	032820	500	815 억	5427679	N	N	0	N	N
56	20250220	100415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2200	-55	5	-2.44	6483056060	2928698	31.70	2230	2265	2175	2930	1580	2255	2213.60	3.33	-49764	2361	2307	2271	2217	2181	2290	2200	815	675	500	1440	5	1	163055858	3587	66.67	3.27	12	1.80	33.00	672.00	3300	20240718	-33.33	1265	20240306	73.91	2370	-7.17	20250218	1659	32.61	20250102	3300	-33.33	20240718	1265	73.91	20240306	3.72	N	032820	500	815 억	5427679	N	N	0	N	N
57	20250220	090416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2240	-15	5	-0.67	1061245565	474520	5.14	2230	2265	2220	2930	1580	2255	2236.37	3.33	152890	2361	2307	2271	2217	2181	2290	2200	815	675	500	1440	5	1	163055858	3652	67.88	3.33	12	0.29	33.00	672.00	3300	20240718	-32.12	1265	20240306	77.08	2370	-5.49	20250218	1659	35.02	20250102	3300	-32.12	20240718	1265	77.08	20240306	3.72	N	032820	500	815 억	5427679	N	N	0	N	N
58	20250219	160414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2255	-45	5	-1.96	20867231565	9150599	23.19	2325	2325	2235	2990	1610	2300	2280.45	4.24	-1504976	2516	2407	2261	2152	2006	2462	2207	815	690	500	1470	5	1	163055858	3677	68.33	3.36	12	5.61	33.00	672.00	3300	20240718	-31.67	1265	20240306	78.26	2370	-4.85	20250218	1659	35.93	20250102	3300	-31.67	20240718	1265	78.26	20240306	3.69	N	032820	500	815 억	6914469	N	N	0	N	N
59	20250219	150416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2245	-55	5	-2.39	19971798990	8751767	22.18	2325	2325	2240	2990	1610	2300	2282.03	4.24	-1479374	2516	2407	2261	2152	2006	2462	2207	815	690	500	1470	5	1	163055858	3661	68.03	3.34	12	5.37	33.00	672.00	3300	20240718	-31.97	1265	20240306	77.47	2370	-5.27	20250218	1659	35.32	20250102	3300	-31.97	20240718	1265	77.47	20240306	3.69	N	032820	500	815 억	6914469	N	N	0	N	N
60	20250219	140413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2265	-35	5	-1.52	18284950115	8001880	20.28	2325	2325	2240	2990	1610	2300	2285.08	4.24	-1368155	2516	2407	2261	2152	2006	2462	2207	815	690	500	1470	5	1	163055858	3693	68.64	3.37	12	4.91	33.00	672.00	3300	20240718	-31.36	1265	20240306	79.05	2370	-4.43	20250218	1659	36.53	20250102	3300	-31.36	20240718	1265	79.05	20240306	3.69	N	032820	500	815 억	6914469	N	N	0	N	N
61	20250219	130414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2255	-45	5	-1.96	17422613040	7619980	19.31	2325	2325	2240	2990	1610	2300	2286.44	4.24	-1438958	2516	2407	2261	2152	2006	2462	2207	815	690	500	1470	5	1	163055858	3677	68.33	3.36	12	4.67	33.00	672.00	3300	20240718	-31.67	1265	20240306	78.26	2370	-4.85	20250218	1659	35.93	20250102	3300	-31.67	20240718	1265	78.26	20240306	3.69	N	032820	500	815 억	6914469	N	N	0	N	N
62	20250219	120414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2265	-35	5	-1.52	16581301180	7247747	18.37	2325	2325	2240	2990	1610	2300	2287.78	4.24	-1342442	2516	2407	2261	2152	2006	2462	2207	815	690	500	1470	5	1	163055858	3693	68.64	3.37	12	4.44	33.00	672.00	3300	20240718	-31.36	1265	20240306	79.05	2370	-4.43	20250218	1659	36.53	20250102	3300	-31.36	20240718	1265	79.05	20240306	3.69	N	032820	500	815 억	6914469	N	N	0	N	N
63	20250219	110415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2260	-40	5	-1.74	15719540845	6866462	17.40	2325	2325	2240	2990	1610	2300	2289.32	4.24	-1245051	2516	2407	2261	2152	2006	2462	2207	815	690	500	1470	5	1	163055858	3685	68.48	3.36	12	4.21	33.00	672.00	3300	20240718	-31.52	1265	20240306	78.66	2370	-4.64	20250218	1659	36.23	20250102	3300	-31.52	20240718	1265	78.66	20240306	3.69	N	032820	500	815 억	6914469	N	N	0	N	N
64	20250219	100414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2280	-20	5	-0.87	12048361860	5242724	13.29	2325	2325	2270	2990	1610	2300	2298.11	4.24	-1177376	2516	2407	2261	2152	2006	2462	2207	815	690	500	1470	5	1	163055858	3718	69.09	3.39	12	3.22	33.00	672.00	3300	20240718	-30.91	1265	20240306	80.24	2370	-3.80	20250218	1659	37.43	20250102	3300	-30.91	20240718	1265	80.24	20240306	3.69	N	032820	500	815 억	6914469	N	N	0	N	N
65	20250219	090415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2295	-5	5	-0.22	4369890515	1893637	4.80	2325	2325	2275	2990	1610	2300	2307.68	4.24	-1002389	2516	2407	2261	2152	2006	2462	2207	815	690	500	1470	5	1	163055858	3742	69.55	3.42	12	1.16	33.00	672.00	3300	20240718	-30.45	1265	20240306	81.42	2370	-3.16	20250218	1659	38.34	20250102	3300	-30.45	20240718	1265	81.42	20240306	3.69	N	032820	500	815 억	6914469	N	N	0	N	N
66	20250218	160413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2300	200	2	9.52	88204831040	38825256	628.98	2120	2370	2115	2730	1470	2100	2271.78	2.46	2923109	2186	2142	2076	2032	1966	2165	2055	815	630	500	1340	5	1	163055858	3750	69.70	3.42	12	23.81	33.00	672.00	3300	20240718	-30.30	1265	20240306	81.82	2370	-2.95	20250218	1659	38.64	20250102	3300	-30.30	20240718	1265	81.82	20240306	3.76	N	032820	500	815 억	4007562	N	N	3	N	N
67	20250218	150414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2290	190	2	9.05	85429554530	37618001	609.42	2120	2370	2115	2730	1470	2100	2270.98	2.46	2797789	2186	2142	2076	2032	1966	2165	2055	815	630	500	1340	5	1	163055858	3734	69.39	3.41	12	23.07	33.00	672.00	3300	20240718	-30.61	1265	20240306	81.03	2370	-3.38	20250218	1659	38.03	20250102	3300	-30.61	20240718	1265	81.03	20240306	3.76	N	032820	500	815 억	4007562	N	N	3	N	N
68	20250218	140413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2285	185	2	8.81	82530720640	36345783	588.81	2120	2370	2115	2730	1470	2100	2270.71	2.46	2593351	2186	2142	2076	2032	1966	2165	2055	815	630	500	1340	5	1	163055858	3726	69.24	3.40	12	22.29	33.00	672.00	3300	20240718	-30.76	1265	20240306	80.63	2370	-3.59	20250218	1659	37.73	20250102	3300	-30.76	20240718	1265	80.63	20240306	3.76	N	032820	500	815 억	4007562	N	N	3	N	N
69	20250218	130413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2280	180	2	8.57	79190432380	34879205	565.05	2120	2370	2115	2730	1470	2100	2270.42	2.46	2364756	2186	2142	2076	2032	1966	2165	2055	815	630	500	1340	5	1	163055858	3718	69.09	3.39	12	21.39	33.00	672.00	3300	20240718	-30.91	1265	20240306	80.24	2370	-3.80	20250218	1659	37.43	20250102	3300	-30.91	20240718	1265	80.24	20240306	3.76	N	032820	500	815 억	4007562	N	N	3	N	N
70	20250218	120413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2295	195	2	9.29	75165215140	33127200	536.67	2120	2370	2115	2730	1470	2100	2268.99	2.46	2277421	2186	2142	2076	2032	1966	2165	2055	815	630	500	1340	5	1	163055858	3742	69.55	3.42	12	20.32	33.00	672.00	3300	20240718	-30.45	1265	20240306	81.42	2370	-3.16	20250218	1659	38.34	20250102	3300	-30.45	20240718	1265	81.42	20240306	3.76	N	032820	500	815 억	4007562	N	N	3	N	N
71	20250218	110413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2280	180	2	8.57	62392264200	27575319	446.73	2120	2370	2115	2730	1470	2100	2262.62	2.46	463475	2186	2142	2076	2032	1966	2165	2055	815	630	500	1340	5	1	163055858	3718	69.09	3.39	12	16.91	33.00	672.00	3300	20240718	-30.91	1265	20240306	80.24	2370	-3.80	20250218	1659	37.43	20250102	3300	-30.91	20240718	1265	80.24	20240306	3.76	N	032820	500	815 억	4007562	N	N	3	N	N
72	20250218	100413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2230	130	2	6.19	53590711765	23658581	383.28	2120	2370	2115	2730	1470	2100	2265.18	2.46	-352421	2186	2142	2076	2032	1966	2165	2055	815	630	500	1340	5	1	163055858	3636	67.58	3.32	12	14.51	33.00	672.00	3300	20240718	-32.42	1265	20240306	76.28	2370	-5.91	20250218	1659	34.42	20250102	3300	-32.42	20240718	1265	76.28	20240306	3.76	N	032820	500	815 억	4007562	N	N	3	N	N
73	20250218	090413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2145	45	2	2.14	1655449785	774325	12.54	2120	2170	2115	2730	1470	2100	2137.97	2.46	109879	2186	2142	2076	2032	1966	2165	2055	815	630	500	1340	5	1	163055858	3498	65.00	3.19	12	0.47	33.00	672.00	3300	20240718	-35.00	1265	20240306	69.57	2275	-5.71	20250122	1659	29.29	20250102	3300	-35.00	20240718	1265	69.57	20240306	3.76	N	032820	500	815 억	4007562	N	N	3	N	N
74	20250217	160413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2100	15	2	0.72	12679762835	6088563	43.69	2095	2120	2010	2710	1460	2085	2082.51	2.66	-231694	2281	2182	2076	1977	1871	2232	2027	812	625	500	1330	5	1	162472093	3412	63.64	3.12	12	3.75	33.00	672.00	3300	20240718	-36.36	1265	20240306	66.01	2275	-7.69	20250122	1659	26.58	20250102	3300	-36.36	20240718	1265	66.01	20240306	3.76	N	032820	500	812 억	4314652	N	N	3	N	N
75	20250217	150412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	5	2	0.24	12279981550	5898020	42.32	2095	2120	2010	2710	1460	2085	2082.02	2.66	-253844	2281	2182	2076	1977	1871	2232	2027	812	625	500	1330	5	1	162472093	3396	63.33	3.11	12	3.63	33.00	672.00	3300	20240718	-36.67	1265	20240306	65.22	2275	-8.13	20250122	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	3.76	N	032820	500	812 억	4314652	N	N	0	N	N
76	20250217	140412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	5	2	0.24	11479726300	5516139	39.58	2095	2120	2010	2710	1460	2085	2081.07	2.66	-271853	2281	2182	2076	1977	1871	2232	2027	812	625	500	1330	5	1	162472093	3396	63.33	3.11	12	3.40	33.00	672.00	3300	20240718	-36.67	1265	20240306	65.22	2275	-8.13	20250122	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	3.76	N	032820	500	812 억	4314652	N	N	0	N	N
77	20250217	130414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	5	2	0.24	9378483725	4515368	32.40	2095	2115	2010	2710	1460	2085	2076.89	2.66	-534271	2281	2182	2076	1977	1871	2232	2027	812	625	500	1330	5	1	162472093	3396	63.33	3.11	12	2.78	33.00	672.00	3300	20240718	-36.67	1265	20240306	65.22	2275	-8.13	20250122	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	3.76	N	032820	500	812 억	4314652	N	N	0	N	N
78	20250217	120414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2085	0	3	0.00	9009437470	4338240	31.13	2095	2115	2010	2710	1460	2085	2076.62	2.66	-551286	2281	2182	2076	1977	1871	2232	2027	812	625	500	1330	5	1	162472093	3388	63.18	3.10	12	2.67	33.00	672.00	3300	20240718	-36.82	1265	20240306	64.82	2275	-8.35	20250122	1659	25.68	20250102	3300	-36.82	20240718	1265	64.82	20240306	3.76	N	032820	500	812 억	4314652	N	N	0	N	N
79	20250217	110413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	-5	5	-0.24	7924924215	3815734	27.38	2095	2115	2010	2710	1460	2085	2076.76	2.66	-651121	2281	2182	2076	1977	1871	2232	2027	812	625	500	1330	5	1	162472093	3379	63.03	3.10	12	2.35	33.00	672.00	3300	20240718	-36.97	1265	20240306	64.43	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	3.76	N	032820	500	812 억	4314652	N	N	0	N	N
80	20250217	100411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	-5	5	-0.24	6217049590	2995282	21.49	2095	2115	2010	2710	1460	2085	2075.39	2.66	-440561	2281	2182	2076	1977	1871	2232	2027	812	625	500	1330	5	1	162472093	3379	63.03	3.10	12	1.84	33.00	672.00	3300	20240718	-36.97	1265	20240306	64.43	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	3.76	N	032820	500	812 억	4314652	N	N	0	N	N
81	20250217	090411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2030	-55	5	-2.64	1942603310	944316	6.78	2095	2095	2010	2710	1460	2085	2054.98	2.66	-104106	2281	2182	2076	1977	1871	2232	2027	812	625	500	1330	5	1	162472093	3298	61.52	3.02	12	0.58	33.00	672.00	3300	20240718	-38.48	1265	20240306	60.47	2275	-10.77	20250122	1659	22.36	20250102	3300	-38.48	20240718	1265	60.47	20240306	3.76	N	032820	500	812 억	4314652	N	N	0	N	N
82	20250214	160410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2085	97	2	4.88	28967810366	13798665	680.66	1986	2175	1970	2580	1392	1988	2099.34	2.23	693492	2026	2007	1991	1972	1956	1999	1964	812	592	500	1270	5	1	162472093	3388	63.18	3.10	12	8.49	33.00	672.00	3300	20240718	-36.82	1261	20240201	65.34	2275	-8.35	20250122	1659	25.68	20250102	3300	-36.82	20240718	1265	64.82	20240306	3.79	N	032820	500	812 억	3626327	N	N	2795	N	N
83	20250214	150409	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	102	2	5.13	28213239521	13436903	662.82	1986	2175	1970	2580	1392	1988	2099.68	2.23	607370	2026	2007	1991	1972	1956	1999	1964	812	592	500	1270	5	1	162472093	3396	63.33	3.11	12	8.27	33.00	672.00	3300	20240718	-36.67	1261	20240201	65.74	2275	-8.13	20250122	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	3.79	N	032820	500	812 억	3626327	N	N	2795	N	N
84	20250214	140410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2085	97	2	4.88	26224553291	12489212	616.07	1986	2175	1970	2580	1392	1988	2099.78	2.23	294006	2026	2007	1991	1972	1956	1999	1964	812	592	500	1270	5	1	162472093	3388	63.18	3.10	12	7.69	33.00	672.00	3300	20240718	-36.82	1261	20240201	65.34	2275	-8.35	20250122	1659	25.68	20250102	3300	-36.82	20240718	1265	64.82	20240306	3.79	N	032820	500	812 억	3626327	N	N	2795	N	N
85	20250214	130411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	92	2	4.63	24238576461	11537827	569.14	1986	2175	1970	2580	1392	1988	2100.79	2.23	159172	2026	2007	1991	1972	1956	1999	1964	812	592	500	1270	5	1	162472093	3379	63.03	3.10	12	7.10	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	3.79	N	032820	500	812 억	3626327	N	N	2795	N	N
86	20250214	120410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	92	2	4.63	23412723321	11140198	549.53	1986	2175	1970	2580	1392	1988	2101.64	2.23	152426	2026	2007	1991	1972	1956	1999	1964	812	592	500	1270	5	1	162472093	3379	63.03	3.10	12	6.86	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	3.79	N	032820	500	812 억	3626327	N	N	2795	N	N
87	20250214	110409	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2070	82	2	4.12	22275673456	10592114	522.49	1986	2175	1970	2580	1392	1988	2103.04	2.23	204087	2026	2007	1991	1972	1956	1999	1964	812	592	500	1270	5	1	162472093	3363	62.73	3.08	12	6.52	33.00	672.00	3300	20240718	-37.27	1261	20240201	64.16	2275	-9.01	20250122	1659	24.77	20250102	3300	-37.27	20240718	1265	63.64	20240306	3.79	N	032820	500	812 억	3626327	N	N	2795	N	N
88	20250214	100410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	102	2	5.13	18762006261	8900677	439.05	1986	2175	1970	2580	1392	1988	2107.93	2.23	243876	2026	2007	1991	1972	1956	1999	1964	812	592	500	1270	5	1	162472093	3396	63.33	3.11	12	5.48	33.00	672.00	3300	20240718	-36.67	1261	20240201	65.74	2275	-8.13	20250122	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	3.79	N	032820	500	812 억	3626327	N	N	2795	N	N
89	20250214	090411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1988	0	3	0.00	225626819	113437	5.60	1986	1996	1986	2580	1392	1988	1989.01	2.23	28818	2026	2007	1991	1972	1956	1999	1964	812	592	500	1270	1	1	162472093	3230	60.24	2.96	12	0.07	33.00	672.00	3300	20240718	-39.76	1261	20240201	57.65	2275	-12.62	20250122	1659	19.83	20250102	3300	-39.76	20240718	1265	57.15	20240306	3.79	N	032820	500	812 억	3626327	N	N	2795	N	N
90	20250213	160407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1988	-2	5	-0.10	3963227942	1994772	91.90	1991	2010	1975	2585	1393	1990	1986.80	2.23	3212	2018	2003	1985	1970	1952	1995	1962	812	595	500	1270	1	1	162472093	3230	60.24	2.96	12	1.23	33.00	672.00	3300	20240718	-39.76	1261	20240201	57.65	2275	-12.62	20250122	1659	19.83	20250102	3300	-39.76	20240718	1265	57.15	20240306	3.80	N	032820	500	812 억	3618989	N	N	2795	N	N
91	20250213	150407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1987	-3	5	-0.15	3760930379	1892989	87.21	1991	2010	1975	2585	1393	1990	1986.77	2.23	-5230	2018	2003	1985	1970	1952	1995	1962	812	595	500	1270	1	1	162472093	3228	60.21	2.96	12	1.17	33.00	672.00	3300	20240718	-39.79	1261	20240201	57.57	2275	-12.66	20250122	1659	19.77	20250102	3300	-39.79	20240718	1265	57.08	20240306	3.80	N	032820	500	812 억	3618989	N	N	2	N	N
92	20250213	140407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1987	-3	5	-0.15	3457885475	1740414	80.18	1991	2010	1975	2585	1393	1990	1986.82	2.23	-18580	2018	2003	1985	1970	1952	1995	1962	812	595	500	1270	1	1	162472093	3228	60.21	2.96	12	1.07	33.00	672.00	3300	20240718	-39.79	1261	20240201	57.57	2275	-12.66	20250122	1659	19.77	20250102	3300	-39.79	20240718	1265	57.08	20240306	3.80	N	032820	500	812 억	3618989	N	N	2	N	N
93	20250213	130408	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1992	2	2	0.10	3073075075	1546974	71.27	1991	2010	1975	2585	1393	1990	1986.51	2.23	-33900	2018	2003	1985	1970	1952	1995	1962	812	595	500	1270	1	1	162472093	3236	60.36	2.96	12	0.95	33.00	672.00	3300	20240718	-39.64	1261	20240201	57.97	2275	-12.44	20250122	1659	20.07	20250102	3300	-39.64	20240718	1265	57.47	20240306	3.80	N	032820	500	812 억	3618989	N	N	2	N	N
94	20250213	120408	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1991	1	2	0.05	2817558532	1418680	65.36	1991	2010	1975	2585	1393	1990	1986.04	2.23	-67898	2018	2003	1985	1970	1952	1995	1962	812	595	500	1270	1	1	162472093	3235	60.33	2.96	12	0.87	33.00	672.00	3300	20240718	-39.67	1261	20240201	57.89	2275	-12.48	20250122	1659	20.01	20250102	3300	-39.67	20240718	1265	57.39	20240306	3.80	N	032820	500	812 억	3618989	N	N	2	N	N
95	20250213	110405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1984	-6	5	-0.30	2410037667	1213777	55.92	1991	2010	1975	2585	1393	1990	1985.57	2.23	-137176	2018	2003	1985	1970	1952	1995	1962	812	595	500	1270	1	1	162472093	3223	60.12	2.95	12	0.75	33.00	672.00	3300	20240718	-39.88	1261	20240201	57.34	2275	-12.79	20250122	1659	19.59	20250102	3300	-39.88	20240718	1265	56.84	20240306	3.80	N	032820	500	812 억	3618989	N	N	2	N	N
96	20250213	100407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1978	-12	5	-0.60	2081126607	1047640	48.26	1991	2010	1975	2585	1393	1990	1986.49	2.23	-144832	2018	2003	1985	1970	1952	1995	1962	812	595	500	1270	1	1	162472093	3214	59.94	2.94	12	0.64	33.00	672.00	3300	20240718	-40.06	1261	20240201	56.86	2275	-13.05	20250122	1659	19.23	20250102	3300	-40.06	20240718	1265	56.36	20240306	3.80	N	032820	500	812 억	3618989	N	N	2	N	N
97	20250213	090406	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2005	15	2	0.75	351371979	176169	8.12	1991	2010	1987	2585	1393	1990	1994.53	2.23	-29861	2018	2003	1985	1970	1952	1995	1962	812	595	500	1270	5	1	162472093	3258	60.76	2.98	12	0.11	33.00	672.00	3300	20240718	-39.24	1261	20240201	59.00	2275	-11.87	20250122	1659	20.86	20250102	3300	-39.24	20240718	1265	58.50	20240306	3.80	N	032820	500	812 억	3618989	N	N	2	N	N
98	20250212	160405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1990	4	2	0.20	4222108735	2127561	87.77	2000	2000	1967	2580	1391	1986	1984.48	2.29	-110842	2044	2015	1991	1962	1938	2029	1976	812	594	500	1270	1	1	162472093	3233	60.30	2.96	12	1.31	33.00	672.00	3300	20240718	-39.70	1261	20240201	57.81	2275	-12.53	20250122	1659	19.95	20250102	3300	-39.70	20240718	1265	57.31	20240306	3.83	N	032820	500	812 억	3722740	N	N	2	N	N
99	20250212	150405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1987	1	2	0.05	3954985403	1993266	82.23	2000	2000	1967	2580	1391	1986	1984.17	2.29	-119823	2044	2015	1991	1962	1938	2029	1976	812	594	500	1270	1	1	162472093	3228	60.21	2.96	12	1.23	33.00	672.00	3300	20240718	-39.79	1261	20240201	57.57	2275	-12.66	20250122	1659	19.77	20250102	3300	-39.79	20240718	1265	57.08	20240306	3.83	N	032820	500	812 억	3722740	N	N	114	N	N
100	20250212	140405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1988	2	2	0.10	3433771072	1731390	71.43	2000	2000	1967	2580	1391	1986	1983.25	2.29	-248478	2044	2015	1991	1962	1938	2029	1976	812	594	500	1270	1	1	162472093	3230	60.24	2.96	12	1.07	33.00	672.00	3300	20240718	-39.76	1261	20240201	57.65	2275	-12.62	20250122	1659	19.83	20250102	3300	-39.76	20240718	1265	57.15	20240306	3.83	N	032820	500	812 억	3722740	N	N	114	N	N
101	20250212	130405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1982	-4	5	-0.20	2912738909	1469376	60.62	2000	2000	1967	2580	1391	1986	1982.30	2.29	-314553	2044	2015	1991	1962	1938	2029	1976	812	594	500	1270	1	1	162472093	3220	60.06	2.95	12	0.90	33.00	672.00	3300	20240718	-39.94	1261	20240201	57.18	2275	-12.88	20250122	1659	19.47	20250102	3300	-39.94	20240718	1265	56.68	20240306	3.83	N	032820	500	812 억	3722740	N	N	114	N	N
102	20250212	120404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1978	-8	5	-0.40	2641928553	1332643	54.98	2000	2000	1967	2580	1391	1986	1982.47	2.29	-296192	2044	2015	1991	1962	1938	2029	1976	812	594	500	1270	1	1	162472093	3214	59.94	2.94	12	0.82	33.00	672.00	3300	20240718	-40.06	1261	20240201	56.86	2275	-13.05	20250122	1659	19.23	20250102	3300	-40.06	20240718	1265	56.36	20240306	3.83	N	032820	500	812 억	3722740	N	N	114	N	N
103	20250212	110404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1985	-1	5	-0.05	2253946942	1136726	46.90	2000	2000	1967	2580	1391	1986	1982.84	2.29	-229995	2044	2015	1991	1962	1938	2029	1976	812	594	500	1270	1	1	162472093	3225	60.15	2.95	12	0.70	33.00	672.00	3300	20240718	-39.85	1261	20240201	57.41	2275	-12.75	20250122	1659	19.65	20250102	3300	-39.85	20240718	1265	56.92	20240306	3.83	N	032820	500	812 억	3722740	N	N	114	N	N
104	20250212	100404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1988	2	2	0.10	1671789974	843856	34.81	2000	2000	1967	2580	1391	1986	1981.13	2.29	-236366	2044	2015	1991	1962	1938	2029	1976	812	594	500	1270	1	1	162472093	3230	60.24	2.96	12	0.52	33.00	672.00	3300	20240718	-39.76	1261	20240201	57.65	2275	-12.62	20250122	1659	19.83	20250102	3300	-39.76	20240718	1265	57.15	20240306	3.83	N	032820	500	812 억	3722740	N	N	114	N	N
105	20250212	090407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1983	-3	5	-0.15	278303711	140363	5.79	2000	2000	1971	2580	1391	1986	1982.74	2.29	-70279	2044	2015	1991	1962	1938	2029	1976	812	594	500	1270	1	1	162472093	3222	60.09	2.95	12	0.09	33.00	672.00	3300	20240718	-39.91	1261	20240201	57.26	2275	-12.84	20250122	1659	19.53	20250102	3300	-39.91	20240718	1265	56.76	20240306	3.83	N	032820	500	812 억	3722740	N	N	114	N	N
106	20250211	160405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1986	21	2	1.07	4724413703	2372842	97.57	1970	2020	1967	2550	1376	1965	1991.06	2.30	-27733	2013	1989	1966	1942	1919	2001	1954	812	585	500	1250	1	1	162472093	3227	60.18	2.96	12	1.46	33.00	672.00	3300	20240718	-39.82	1261	20240201	57.49	2275	-12.70	20250122	1659	19.71	20250102	3300	-39.82	20240718	1265	57.00	20240306	3.84	N	032820	500	812 억	3743353	N	N	114	N	N
107	20250211	150404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1993	28	2	1.42	4439618311	2229420	91.67	1970	2020	1967	2550	1376	1965	1991.38	2.30	-44158	2013	1989	1966	1942	1919	2001	1954	812	585	500	1250	1	1	162472093	3238	60.39	2.97	12	1.37	33.00	672.00	3300	20240718	-39.61	1261	20240201	58.05	2275	-12.40	20250122	1659	20.13	20250102	3300	-39.61	20240718	1265	57.55	20240306	3.84	N	032820	500	812 억	3743353	N	N	1657	N	N
108	20250211	140406	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2000	35	2	1.78	4160650214	2089810	85.93	1970	2020	1967	2550	1376	1965	1990.92	2.30	-25221	2013	1989	1966	1942	1919	2001	1954	812	585	500	1250	5	1	162472093	3249	60.61	2.98	12	1.29	33.00	672.00	3300	20240718	-39.39	1261	20240201	58.60	2275	-12.09	20250122	1659	20.55	20250102	3300	-39.39	20240718	1265	58.10	20240306	3.84	N	032820	500	812 억	3743353	N	N	1657	N	N
109	20250211	130402	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2005	40	2	2.04	3729189719	1874060	77.06	1970	2020	1967	2550	1376	1965	1989.90	2.30	84132	2013	1989	1966	1942	1919	2001	1954	812	585	500	1250	5	1	162472093	3258	60.76	2.98	12	1.15	33.00	672.00	3300	20240718	-39.24	1261	20240201	59.00	2275	-11.87	20250122	1659	20.86	20250102	3300	-39.24	20240718	1265	58.50	20240306	3.84	N	032820	500	812 억	3743353	N	N	1657	N	N
110	20250211	120404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2015	50	2	2.54	3338226684	1678976	69.04	1970	2020	1967	2550	1376	1965	1988.25	2.30	96949	2013	1989	1966	1942	1919	2001	1954	812	585	500	1250	5	1	162472093	3274	61.06	3.00	12	1.03	33.00	672.00	3300	20240718	-38.94	1261	20240201	59.79	2275	-11.43	20250122	1659	21.46	20250102	3300	-38.94	20240718	1265	59.29	20240306	3.84	N	032820	500	812 억	3743353	N	N	1657	N	N
111	20250211	110405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1985	20	2	1.02	2215382741	1117306	45.94	1970	1994	1967	2550	1376	1965	1982.79	2.30	-141560	2013	1989	1966	1942	1919	2001	1954	812	585	500	1250	1	1	162472093	3225	60.15	2.95	12	0.69	33.00	672.00	3300	20240718	-39.85	1261	20240201	57.41	2275	-12.75	20250122	1659	19.65	20250102	3300	-39.85	20240718	1265	56.92	20240306	3.84	N	032820	500	812 억	3743353	N	N	1657	N	N
112	20250211	100404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1987	22	2	1.12	1743852598	879502	36.16	1970	1994	1967	2550	1376	1965	1982.77	2.30	-87074	2013	1989	1966	1942	1919	2001	1954	812	585	500	1250	1	1	162472093	3228	60.21	2.96	12	0.54	33.00	672.00	3300	20240718	-39.79	1261	20240201	57.57	2275	-12.66	20250122	1659	19.77	20250102	3300	-39.79	20240718	1265	57.08	20240306	3.84	N	032820	500	812 억	3743353	N	N	1657	N	N
113	20250211	090405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1979	14	2	0.71	207754261	105335	4.33	1970	1980	1967	2550	1376	1965	1972.32	2.30	16994	2013	1989	1966	1942	1919	2001	1954	812	585	500	1250	1	1	162472093	3215	59.97	2.94	12	0.06	33.00	672.00	3300	20240718	-40.03	1261	20240201	56.94	2275	-13.01	20250122	1659	19.29	20250102	3300	-40.03	20240718	1265	56.44	20240306	3.84	N	032820	500	812 억	3743353	N	N	1657	N	N
114	20250210	160402	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1965	25	2	1.29	4711027121	2390332	59.51	1943	1990	1943	2520	1358	1940	1970.92	2.21	148768	2008	1974	1955	1921	1902	1964	1911	812	580	500	1240	1	1	162472093	3193	59.55	2.92	12	1.47	33.00	672.00	3300	20240718	-40.45	1261	20240201	55.83	2275	-13.63	20250122	1659	18.44	20250102	3300	-40.45	20240718	1265	55.34	20240306	3.86	N	032820	500	812 억	3593638	N	N	1657	N	N
115	20250210	150402	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1962	22	2	1.13	4347432565	2205119	54.90	1943	1990	1943	2520	1358	1940	1971.53	2.21	150569	2008	1974	1955	1921	1902	1964	1911	812	580	500	1240	1	1	162472093	3188	59.45	2.92	12	1.36	33.00	672.00	3300	20240718	-40.55	1261	20240201	55.59	2275	-13.76	20250122	1659	18.26	20250102	3300	-40.55	20240718	1265	55.10	20240306	3.86	N	032820	500	812 억	3593638	N	N	5405	N	N
116	20250210	140402	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1979	39	2	2.01	3788077012	1921256	47.83	1943	1990	1943	2520	1358	1940	1971.68	2.21	182907	2008	1974	1955	1921	1902	1964	1911	812	580	500	1240	1	1	162472093	3215	59.97	2.94	12	1.18	33.00	672.00	3300	20240718	-40.03	1261	20240201	56.94	2275	-13.01	20250122	1659	19.29	20250102	3300	-40.03	20240718	1265	56.44	20240306	3.86	N	032820	500	812 억	3593638	N	N	5405	N	N
117	20250210	130403	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1979	39	2	2.01	3540537689	1796214	44.72	1943	1990	1943	2520	1358	1940	1971.12	2.21	187437	2008	1974	1955	1921	1902	1964	1911	812	580	500	1240	1	1	162472093	3215	59.97	2.94	12	1.11	33.00	672.00	3300	20240718	-40.03	1261	20240201	56.94	2275	-13.01	20250122	1659	19.29	20250102	3300	-40.03	20240718	1265	56.44	20240306	3.86	N	032820	500	812 억	3593638	N	N	5405	N	N
118	20250210	120401	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1978	38	2	1.96	3057015105	1552069	38.64	1943	1990	1943	2520	1358	1940	1969.65	2.21	251448	2008	1974	1955	1921	1902	1964	1911	812	580	500	1240	1	1	162472093	3214	59.94	2.94	12	0.96	33.00	672.00	3300	20240718	-40.06	1261	20240201	56.86	2275	-13.05	20250122	1659	19.23	20250102	3300	-40.06	20240718	1265	56.36	20240306	3.86	N	032820	500	812 억	3593638	N	N	5405	N	N
119	20250210	110400	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1984	44	2	2.27	2762425095	1403341	34.94	1943	1990	1943	2520	1358	1940	1968.48	2.21	300646	2008	1974	1955	1921	1902	1964	1911	812	580	500	1240	1	1	162472093	3223	60.12	2.95	12	0.86	33.00	672.00	3300	20240718	-39.88	1261	20240201	57.34	2275	-12.79	20250122	1659	19.59	20250102	3300	-39.88	20240718	1265	56.84	20240306	3.86	N	032820	500	812 억	3593638	N	N	5405	N	N
120	20250210	100359	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1967	27	2	1.39	2124027245	1080053	26.89	1943	1985	1943	2520	1358	1940	1966.61	2.21	211271	2008	1974	1955	1921	1902	1964	1911	812	580	500	1240	1	1	162472093	3196	59.61	2.93	12	0.66	33.00	672.00	3300	20240718	-40.39	1261	20240201	55.99	2275	-13.54	20250122	1659	18.57	20250102	3300	-40.39	20240718	1265	55.49	20240306	3.86	N	032820	500	812 억	3593638	N	N	5405	N	N
121	20250210	090400	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1956	16	2	0.82	412178193	210868	5.25	1943	1971	1943	2520	1358	1940	1954.72	2.21	52979	2008	1974	1955	1921	1902	1964	1911	812	580	500	1240	1	1	162472093	3178	59.27	2.91	12	0.13	33.00	672.00	3300	20240718	-40.73	1261	20240201	55.11	2275	-14.02	20250122	1659	17.90	20250102	3300	-40.73	20240718	1265	54.62	20240306	3.86	N	032820	500	812 억	3593638	N	N	5405	N	N
122	20250207	160356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1940	-85	5	-4.20	7749177438	3974469	203.66	1989	1989	1936	2630	1420	2025	1949.75	2.38	-268456	2101	2062	2041	2002	1981	2052	1992	812	605	500	1290	1	1	162472093	3152	58.79	2.89	12	2.45	33.00	672.00	3300	20240718	-41.21	1261	20240201	53.85	2275	-14.73	20250122	1659	16.94	20250102	3300	-41.21	20240718	1265	53.36	20240306	3.88	N	032820	500	812 억	3861368	N	N	5405	N	N
123	20250207	150358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1941	-84	5	-4.15	7158726648	3670007	188.06	1989	1989	1936	2630	1420	2025	1950.56	2.38	-153382	2101	2062	2041	2002	1981	2052	1992	812	605	500	1290	1	1	162472093	3154	58.82	2.89	12	2.26	33.00	672.00	3300	20240718	-41.18	1261	20240201	53.93	2275	-14.68	20250122	1659	17.00	20250102	3300	-41.18	20240718	1265	53.44	20240306	3.88	N	032820	500	812 억	3861368	N	N	27639	N	N
124	20250207	140357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1942	-83	5	-4.10	6294954600	3225255	165.27	1989	1989	1936	2630	1420	2025	1951.72	2.38	-146657	2101	2062	2041	2002	1981	2052	1992	812	605	500	1290	1	1	162472093	3155	58.85	2.89	12	1.99	33.00	672.00	3300	20240718	-41.15	1261	20240201	54.00	2275	-14.64	20250122	1659	17.06	20250102	3300	-41.15	20240718	1265	53.52	20240306	3.88	N	032820	500	812 억	3861368	N	N	27639	N	N
125	20250207	130356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1944	-81	5	-4.00	5907822359	3025986	155.06	1989	1989	1936	2630	1420	2025	1952.31	2.38	-135318	2101	2062	2041	2002	1981	2052	1992	812	605	500	1290	1	1	162472093	3158	58.91	2.89	12	1.86	33.00	672.00	3300	20240718	-41.09	1261	20240201	54.16	2275	-14.55	20250122	1659	17.18	20250102	3300	-41.09	20240718	1265	53.68	20240306	3.88	N	032820	500	812 억	3861368	N	N	27639	N	N
126	20250207	120356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1951	-74	5	-3.65	5412833787	2771633	142.03	1989	1989	1936	2630	1420	2025	1952.88	2.38	-102454	2101	2062	2041	2002	1981	2052	1992	812	605	500	1290	1	1	162472093	3170	59.12	2.90	12	1.71	33.00	672.00	3300	20240718	-40.88	1261	20240201	54.72	2275	-14.24	20250122	1659	17.60	20250102	3300	-40.88	20240718	1265	54.23	20240306	3.88	N	032820	500	812 억	3861368	N	N	27639	N	N
127	20250207	110355	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1961	-64	5	-3.16	4808770028	2462339	126.18	1989	1989	1936	2630	1420	2025	1952.86	2.38	-19341	2101	2062	2041	2002	1981	2052	1992	812	605	500	1290	1	1	162472093	3186	59.42	2.92	12	1.52	33.00	672.00	3300	20240718	-40.58	1261	20240201	55.51	2275	-13.80	20250122	1659	18.20	20250102	3300	-40.58	20240718	1265	55.02	20240306	3.88	N	032820	500	812 억	3861368	N	N	27639	N	N
128	20250207	100355	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1944	-81	5	-4.00	3711968834	1901387	97.43	1989	1989	1936	2630	1420	2025	1952.15	2.38	-127455	2101	2062	2041	2002	1981	2052	1992	812	605	500	1290	1	1	162472093	3158	58.91	2.89	12	1.17	33.00	672.00	3300	20240718	-41.09	1261	20240201	54.16	2275	-14.55	20250122	1659	17.18	20250102	3300	-41.09	20240718	1265	53.68	20240306	3.88	N	032820	500	812 억	3861368	N	N	27639	N	N
129	20250207	090358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1965	-60	5	-2.96	896618002	455023	23.32	1989	1989	1936	2630	1420	2025	1970.21	2.38	-21159	2101	2062	2041	2002	1981	2052	1992	812	605	500	1290	1	1	162472093	3193	59.55	2.92	12	0.28	33.00	672.00	3300	20240718	-40.45	1261	20240201	55.83	2275	-13.63	20250122	1659	18.44	20250102	3300	-40.45	20240718	1265	55.34	20240306	3.88	N	032820	500	812 억	3861368	N	N	27639	N	N
130	20250206	160348	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2025	-15	5	-0.74	3915041630	1916065	82.98	2065	2080	2020	2650	1430	2040	2043.39	2.44	-106844	2130	2085	2055	2010	1980	2070	1995	812	610	500	1300	5	1	162472093	3290	61.36	3.01	12	1.18	33.00	672.00	3300	20240718	-38.64	1261	20240201	60.59	2275	-10.99	20250122	1659	22.06	20250102	3300	-38.64	20240718	1265	60.08	20240306	3.84	N	032820	500	812 억	3968029	N	N	27639	N	N
131	20250206	150350	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2020	-20	5	-0.98	3593552265	1757341	76.11	2065	2080	2020	2650	1430	2040	2044.89	2.44	-101266	2130	2085	2055	2010	1980	2070	1995	812	610	500	1300	5	1	162472093	3282	61.21	3.01	12	1.08	33.00	672.00	3300	20240718	-38.79	1261	20240201	60.19	2275	-11.21	20250122	1659	21.76	20250102	3300	-38.79	20240718	1265	59.68	20240306	3.84	N	032820	500	812 억	3968029	N	N	0	N	N
132	20250206	140352	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2030	-10	5	-0.49	3141203850	1533945	66.43	2065	2080	2025	2650	1430	2040	2047.80	2.44	-65456	2130	2085	2055	2010	1980	2070	1995	812	610	500	1300	5	1	162472093	3298	61.52	3.02	12	0.94	33.00	672.00	3300	20240718	-38.48	1261	20240201	60.98	2275	-10.77	20250122	1659	22.36	20250102	3300	-38.48	20240718	1265	60.47	20240306	3.84	N	032820	500	812 억	3968029	N	N	0	N	N
133	20250206	130350	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2035	-5	5	-0.25	2692806215	1313275	56.88	2065	2080	2030	2650	1430	2040	2050.46	2.44	-6148	2130	2085	2055	2010	1980	2070	1995	812	610	500	1300	5	1	162472093	3306	61.67	3.03	12	0.81	33.00	672.00	3300	20240718	-38.33	1261	20240201	61.38	2275	-10.55	20250122	1659	22.66	20250102	3300	-38.33	20240718	1265	60.87	20240306	3.84	N	032820	500	812 억	3968029	N	N	0	N	N
134	20250206	120348	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2045	5	2	0.25	2274770705	1108153	47.99	2065	2080	2040	2650	1430	2040	2052.78	2.44	42077	2130	2085	2055	2010	1980	2070	1995	812	610	500	1300	5	1	162472093	3323	61.97	3.04	12	0.68	33.00	672.00	3300	20240718	-38.03	1261	20240201	62.17	2275	-10.11	20250122	1659	23.27	20250102	3300	-38.03	20240718	1265	61.66	20240306	3.84	N	032820	500	812 억	3968029	N	N	0	N	N
135	20250206	110342	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2050	10	2	0.49	1921098445	935279	40.51	2065	2080	2040	2650	1430	2040	2054.06	2.44	45053	2130	2085	2055	2010	1980	2070	1995	812	610	500	1300	5	1	162472093	3331	62.12	3.05	12	0.58	33.00	672.00	3300	20240718	-37.88	1261	20240201	62.57	2275	-9.89	20250122	1659	23.57	20250102	3300	-37.88	20240718	1265	62.06	20240306	3.84	N	032820	500	812 억	3968029	N	N	0	N	N
136	20250206	100349	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2055	15	2	0.74	1446895630	703718	30.48	2065	2080	2040	2650	1430	2040	2056.11	2.44	52120	2130	2085	2055	2010	1980	2070	1995	812	610	500	1300	5	1	162472093	3339	62.27	3.06	12	0.43	33.00	672.00	3300	20240718	-37.73	1261	20240201	62.97	2275	-9.67	20250122	1659	23.87	20250102	3300	-37.73	20240718	1265	62.45	20240306	3.84	N	032820	500	812 억	3968029	N	N	0	N	N
137	20250206	090349	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2065	25	2	1.23	337230620	164047	7.10	2065	2065	2045	2650	1430	2040	2055.86	2.44	21415	2130	2085	2055	2010	1980	2070	1995	812	610	500	1300	5	1	162472093	3355	62.58	3.07	12	0.10	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	2275	-9.23	20250122	1659	24.47	20250102	3300	-37.42	20240718	1265	63.24	20240306	3.84	N	032820	500	812 억	3968029	N	N	0	N	N
138	20250205	160346	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2040	-40	5	-1.92	4671936455	2283475	93.36	2085	2100	2025	2700	1460	2080	2045.98	2.61	-265922	2123	2101	2078	2056	2033	2102	2057	812	620	500	1330	5	1	162472093	3314	61.82	3.04	12	1.41	33.00	672.00	3300	20240718	-38.18	1261	20240201	61.78	2275	-10.33	20250122	1659	22.97	20250102	3300	-38.18	20240718	1265	61.26	20240306	3.89	N	032820	500	812 억	4235325	N	N	14	N	N
139	20250205	150347	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2030	-50	5	-2.40	4453824730	2176400	88.98	2085	2100	2025	2700	1460	2080	2046.42	2.61	-257960	2123	2101	2078	2056	2033	2102	2057	812	620	500	1330	5	1	162472093	3298	61.52	3.02	12	1.34	33.00	672.00	3300	20240718	-38.48	1261	20240201	60.98	2275	-10.77	20250122	1659	22.36	20250102	3300	-38.48	20240718	1265	60.47	20240306	3.89	N	032820	500	812 억	4235325	N	N	14	N	N
140	20250205	140346	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2030	-50	5	-2.40	3782960200	1845713	75.46	2085	2100	2030	2700	1460	2080	2049.59	2.61	-303159	2123	2101	2078	2056	2033	2102	2057	812	620	500	1330	5	1	162472093	3298	61.52	3.02	12	1.14	33.00	672.00	3300	20240718	-38.48	1261	20240201	60.98	2275	-10.77	20250122	1659	22.36	20250102	3300	-38.48	20240718	1265	60.47	20240306	3.89	N	032820	500	812 억	4235325	N	N	14	N	N
141	20250205	130347	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2035	-45	5	-2.16	3300527430	1608525	65.76	2085	2100	2030	2700	1460	2080	2051.90	2.61	-278544	2123	2101	2078	2056	2033	2102	2057	812	620	500	1330	5	1	162472093	3306	61.67	3.03	12	0.99	33.00	672.00	3300	20240718	-38.33	1261	20240201	61.38	2275	-10.55	20250122	1659	22.66	20250102	3300	-38.33	20240718	1265	60.87	20240306	3.89	N	032820	500	812 억	4235325	N	N	14	N	N
142	20250205	120347	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2035	-45	5	-2.16	2908745015	1415848	57.88	2085	2100	2030	2700	1460	2080	2054.42	2.61	-264819	2123	2101	2078	2056	2033	2102	2057	812	620	500	1330	5	1	162472093	3306	61.67	3.03	12	0.87	33.00	672.00	3300	20240718	-38.33	1261	20240201	61.38	2275	-10.55	20250122	1659	22.66	20250102	3300	-38.33	20240718	1265	60.87	20240306	3.89	N	032820	500	812 억	4235325	N	N	14	N	N
143	20250205	110345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2035	-45	5	-2.16	2570983300	1250012	51.10	2085	2100	2035	2700	1460	2080	2056.77	2.61	-262545	2123	2101	2078	2056	2033	2102	2057	812	620	500	1330	5	1	162472093	3306	61.67	3.03	12	0.77	33.00	672.00	3300	20240718	-38.33	1261	20240201	61.38	2275	-10.55	20250122	1659	22.66	20250102	3300	-38.33	20240718	1265	60.87	20240306	3.89	N	032820	500	812 억	4235325	N	N	14	N	N
144	20250205	100348	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2040	-40	5	-1.92	1833419505	888250	36.31	2085	2100	2035	2700	1460	2080	2064.08	2.61	-244356	2123	2101	2078	2056	2033	2102	2057	812	620	500	1330	5	1	162472093	3314	61.82	3.04	12	0.55	33.00	672.00	3300	20240718	-38.18	1261	20240201	61.78	2275	-10.33	20250122	1659	22.97	20250102	3300	-38.18	20240718	1265	61.26	20240306	3.89	N	032820	500	812 억	4235325	N	N	14	N	N
145	20250205	090352	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	0	3	0.00	304690450	146383	5.98	2085	2100	2075	2700	1460	2080	2081.46	2.61	-13172	2123	2101	2078	2056	2033	2102	2057	812	620	500	1330	5	1	162472093	3379	63.03	3.10	12	0.09	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	3.89	N	032820	500	812 억	4235325	N	N	14	N	N
146	20250204	160343	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	35	2	1.71	4989879350	2403874	82.11	2080	2100	2055	2655	1435	2045	2075.77	2.72	-190146	2115	2080	2030	1995	1945	2055	1970	812	610	500	1300	5	1	162472093	3379	63.03	3.10	12	1.48	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	4.04	N	032820	500	812 억	4416372	N	N	14	N	N
147	20250204	150343	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	35	2	1.71	4613645960	2222970	75.93	2080	2100	2055	2655	1435	2045	2075.46	2.72	-169915	2115	2080	2030	1995	1945	2055	1970	812	610	500	1300	5	1	162472093	3379	63.03	3.10	12	1.37	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	4.04	N	032820	500	812 억	4416372	N	N	2313	N	N
148	20250204	140343	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	35	2	1.71	4032470370	1942652	66.35	2080	2100	2055	2655	1435	2045	2075.78	2.72	-106249	2115	2080	2030	1995	1945	2055	1970	812	610	500	1300	5	1	162472093	3379	63.03	3.10	12	1.20	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	4.04	N	032820	500	812 억	4416372	N	N	2313	N	N
149	20250204	130343	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	35	2	1.71	3758659430	1810871	61.85	2080	2100	2055	2655	1435	2045	2075.63	2.72	-93383	2115	2080	2030	1995	1945	2055	1970	812	610	500	1300	5	1	162472093	3379	63.03	3.10	12	1.11	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2275	-8.57	20250122	1659	25.38	20250102	3300	-36.97	20240718	1265	64.43	20240306	4.04	N	032820	500	812 억	4416372	N	N	2313	N	N
150	20250204	120346	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2075	30	2	1.47	3324815920	1601990	54.72	2080	2100	2055	2655	1435	2045	2075.45	2.72	-67635	2115	2080	2030	1995	1945	2055	1970	812	610	500	1300	5	1	162472093	3371	62.88	3.09	12	0.99	33.00	672.00	3300	20240718	-37.12	1261	20240201	64.55	2275	-8.79	20250122	1659	25.08	20250102	3300	-37.12	20240718	1265	64.03	20240306	4.04	N	032820	500	812 억	4416372	N	N	2313	N	N
151	20250204	110339	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	45	2	2.20	2737515790	1320102	45.09	2080	2095	2055	2655	1435	2045	2073.75	2.72	-45712	2115	2080	2030	1995	1945	2055	1970	812	610	500	1300	5	1	162472093	3396	63.33	3.11	12	0.81	33.00	672.00	3300	20240718	-36.67	1261	20240201	65.74	2275	-8.13	20250122	1659	25.98	20250102	3300	-36.67	20240718	1265	65.22	20240306	4.04	N	032820	500	812 억	4416372	N	N	2313	N	N
152	20250204	100342	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2075	30	2	1.47	1993853900	963251	32.90	2080	2090	2055	2655	1435	2045	2069.96	2.72	-182968	2115	2080	2030	1995	1945	2055	1970	812	610	500	1300	5	1	162472093	3371	62.88	3.09	12	0.59	33.00	672.00	3300	20240718	-37.12	1261	20240201	64.55	2275	-8.79	20250122	1659	25.08	20250102	3300	-37.12	20240718	1265	64.03	20240306	4.04	N	032820	500	812 억	4416372	N	N	2313	N	N
153	20250204	090342	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2060	15	2	0.73	503594725	243405	8.31	2080	2090	2055	2655	1435	2045	2069.09	2.72	-113630	2115	2080	2030	1995	1945	2055	1970	812	610	500	1300	5	1	162472093	3347	62.42	3.07	12	0.15	33.00	672.00	3300	20240718	-37.58	1261	20240201	63.36	2275	-9.45	20250122	1659	24.17	20250102	3300	-37.58	20240718	1265	62.85	20240306	4.04	N	032820	500	812 억	4416372	N	N	2313	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History