KissMeData/236200/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28000	300	2	1.08	2434380850	87309	95.39	27300	28200	27250	36000	19400	27700	27882.35	12.82	10773	28433	28066	27783	27416	27133	28250	27600	36	8300	500	20490	50	1	7193273	2014	8.77	0.95	12	1.21	3191.00	29329.00	29950	20240823	-6.51	21550	20240416	29.93	28200	-0.71	20250228	23550	18.90	20250203	29950	-6.51	20240823	21550	29.93	20240416	1.94	N	236200	500	35 억	922241	N	N	0	N	N
3	20250228	151108	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	450	2	1.62	2275414650	81644	89.20	27300	28200	27250	36000	19400	27700	27869.96	12.82	11563	28433	28066	27783	27416	27133	28250	27600	36	8300	500	20490	50	1	7193273	2025	8.82	0.96	12	1.14	3191.00	29329.00	29950	20240823	-6.01	21550	20240416	30.63	28200	-0.18	20250228	23550	19.53	20250203	29950	-6.01	20240823	21550	30.63	20240416	1.94	N	236200	500	35 억	922241	N	N	0	N	N
4	20250228	141108	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27900	200	2	0.72	1797597150	64630	70.61	27300	28100	27250	36000	19400	27700	27813.66	12.82	9341	28433	28066	27783	27416	27133	28250	27600	36	8300	500	20490	50	1	7193273	2007	8.74	0.95	12	0.90	3191.00	29329.00	29950	20240823	-6.84	21550	20240416	29.47	28150	-0.89	20250227	23550	18.47	20250203	29950	-6.84	20240823	21550	29.47	20240416	1.94	N	236200	500	35 억	922241	N	N	0	N	N
5	20250228	131102	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27850	150	2	0.54	1463818600	52658	57.53	27300	28100	27250	36000	19400	27700	27798.60	12.82	5503	28433	28066	27783	27416	27133	28250	27600	36	8300	500	20490	50	1	7193273	2003	8.73	0.95	12	0.73	3191.00	29329.00	29950	20240823	-7.01	21550	20240416	29.23	28150	-1.07	20250227	23550	18.26	20250203	29950	-7.01	20240823	21550	29.23	20240416	1.94	N	236200	500	35 억	922241	N	N	0	N	N
6	20250228	121058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27850	150	2	0.54	1229427650	44220	48.31	27300	28100	27250	36000	19400	27700	27802.52	12.82	3878	28433	28066	27783	27416	27133	28250	27600	36	8300	500	20490	50	1	7193273	2003	8.73	0.95	12	0.61	3191.00	29329.00	29950	20240823	-7.01	21550	20240416	29.23	28150	-1.07	20250227	23550	18.26	20250203	29950	-7.01	20240823	21550	29.23	20240416	1.94	N	236200	500	35 억	922241	N	N	0	N	N
7	20250228	111100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27900	200	2	0.72	889463600	32029	34.99	27300	28100	27250	36000	19400	27700	27770.57	12.82	3900	28433	28066	27783	27416	27133	28250	27600	36	8300	500	20490	50	1	7193273	2007	8.74	0.95	12	0.45	3191.00	29329.00	29950	20240823	-6.84	21550	20240416	29.47	28150	-0.89	20250227	23550	18.47	20250203	29950	-6.84	20240823	21550	29.47	20240416	1.94	N	236200	500	35 억	922241	N	N	0	N	N
8	20250228	101059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27850	150	2	0.54	557219850	20118	21.98	27300	28000	27250	36000	19400	27700	27697.58	12.82	3441	28433	28066	27783	27416	27133	28250	27600	36	8300	500	20490	50	1	7193273	2003	8.73	0.95	12	0.28	3191.00	29329.00	29950	20240823	-7.01	21550	20240416	29.23	28150	-1.07	20250227	23550	18.26	20250203	29950	-7.01	20240823	21550	29.23	20240416	1.94	N	236200	500	35 억	922241	N	N	0	N	N
9	20250228	091103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	-50	5	-0.18	112287350	4090	4.47	27300	27950	27250	36000	19400	27700	27454.12	12.82	925	28433	28066	27783	27416	27133	28250	27600	36	8300	500	20490	50	1	7193273	1989	8.66	0.94	12	0.06	3191.00	29329.00	29950	20240823	-7.68	21550	20240416	28.31	28150	-1.78	20250227	23550	17.41	20250203	29950	-7.68	20240823	21550	28.31	20240416	1.94	N	236200	500	35 억	922241	N	N	0	N	N
10	20250227	161050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	300	2	1.09	2540484000	91403	71.08	27650	28150	27500	35600	19200	27400	27794.32	12.41	8315	28400	27900	27200	26700	26000	28150	26950	36	8200	500	20270	50	1	7193273	1993	8.68	0.94	12	1.27	3191.00	29329.00	29950	20240823	-7.51	21550	20240416	28.54	28150	-1.60	20250227	23550	17.62	20250203	29950	-7.51	20240823	21550	28.54	20240416	1.89	N	236200	500	35 억	892465	N	N	0	N	N
11	20250227	151052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27850	450	2	1.64	2481810850	89287	69.43	27650	28150	27500	35600	19200	27400	27795.88	12.41	7897	28400	27900	27200	26700	26000	28150	26950	36	8200	500	20270	50	1	7193273	2003	8.73	0.95	12	1.24	3191.00	29329.00	29950	20240823	-7.01	21550	20240416	29.23	28150	-1.07	20250227	23550	18.26	20250203	29950	-7.01	20240823	21550	29.23	20240416	1.89	N	236200	500	35 억	892465	N	N	0	N	N
12	20250227	141054	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	300	2	1.09	2283199350	82140	63.87	27650	28150	27500	35600	19200	27400	27796.44	12.41	7621	28400	27900	27200	26700	26000	28150	26950	36	8200	500	20270	50	1	7193273	1993	8.68	0.94	12	1.14	3191.00	29329.00	29950	20240823	-7.51	21550	20240416	28.54	28150	-1.60	20250227	23550	17.62	20250203	29950	-7.51	20240823	21550	28.54	20240416	1.89	N	236200	500	35 억	892465	N	N	0	N	N
13	20250227	131051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	350	2	1.28	2066645300	74322	57.80	27650	28150	27500	35600	19200	27400	27806.64	12.41	11754	28400	27900	27200	26700	26000	28150	26950	36	8200	500	20270	50	1	7193273	1996	8.70	0.95	12	1.03	3191.00	29329.00	29950	20240823	-7.35	21550	20240416	28.77	28150	-1.42	20250227	23550	17.83	20250203	29950	-7.35	20240823	21550	28.77	20240416	1.89	N	236200	500	35 억	892465	N	N	0	N	N
14	20250227	121048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	300	2	1.09	1938589800	69710	54.21	27650	28150	27500	35600	19200	27400	27809.35	12.41	10908	28400	27900	27200	26700	26000	28150	26950	36	8200	500	20270	50	1	7193273	1993	8.68	0.94	12	0.97	3191.00	29329.00	29950	20240823	-7.51	21550	20240416	28.54	28150	-1.60	20250227	23550	17.62	20250203	29950	-7.51	20240823	21550	28.54	20240416	1.89	N	236200	500	35 억	892465	N	N	0	N	N
15	20250227	111057	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	350	2	1.28	1790721600	64392	50.07	27650	28150	27500	35600	19200	27400	27809.69	12.41	9666	28400	27900	27200	26700	26000	28150	26950	36	8200	500	20270	50	1	7193273	1996	8.70	0.95	12	0.90	3191.00	29329.00	29950	20240823	-7.35	21550	20240416	28.77	28150	-1.42	20250227	23550	17.83	20250203	29950	-7.35	20240823	21550	28.77	20240416	1.89	N	236200	500	35 억	892465	N	N	0	N	N
16	20250227	101124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	300	2	1.09	1516713450	54556	42.42	27650	28150	27500	35600	19200	27400	27801.04	12.41	7974	28400	27900	27200	26700	26000	28150	26950	36	8200	500	20270	50	1	7193273	1993	8.68	0.94	12	0.76	3191.00	29329.00	29950	20240823	-7.51	21550	20240416	28.54	28150	-1.60	20250227	23550	17.62	20250203	29950	-7.51	20240823	21550	28.54	20240416	1.89	N	236200	500	35 억	892465	N	N	0	N	N
17	20250227	091135	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	400	2	1.46	434971400	15704	12.21	27650	27850	27550	35600	19200	27400	27698.13	12.41	1607	28400	27900	27200	26700	26000	28150	26950	36	8200	500	20270	50	1	7193273	2000	8.71	0.95	12	0.22	3191.00	29329.00	29950	20240823	-7.18	21550	20240416	29.00	27850	-0.18	20250227	23550	18.05	20250203	29950	-7.18	20240823	21550	29.00	20240416	1.89	N	236200	500	35 억	892465	N	N	0	N	N
18	20250226	161051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27400	1100	2	4.18	3501204300	128336	425.87	26500	27700	26500	34150	18450	26300	27282.29	11.88	38163	26900	26600	26350	26050	25800	26475	25925	36	7850	500	19460	50	1	7193273	1971	8.59	0.93	12	1.78	3191.00	29329.00	29950	20240823	-8.51	21550	20240416	27.15	27700	-1.08	20250226	23550	16.35	20250203	29950	-8.51	20240823	21550	27.15	20240416	1.93	N	236200	500	35 억	854238	N	N	0	N	N
19	20250226	151055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27400	1100	2	4.18	3447684050	126384	419.39	26500	27700	26500	34150	18450	26300	27280.21	11.88	37780	26900	26600	26350	26050	25800	26475	25925	36	7850	500	19460	50	1	7193273	1971	8.59	0.93	12	1.76	3191.00	29329.00	29950	20240823	-8.51	21550	20240416	27.15	27700	-1.08	20250226	23550	16.35	20250203	29950	-8.51	20240823	21550	27.15	20240416	1.93	N	236200	500	35 억	854238	N	N	0	N	N
20	20250226	141053	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27350	1050	2	3.99	3117171650	114351	379.46	26500	27700	26500	34150	18450	26300	27260.52	11.88	39656	26900	26600	26350	26050	25800	26475	25925	36	7850	500	19460	50	1	7193273	1967	8.57	0.93	12	1.59	3191.00	29329.00	29950	20240823	-8.68	21550	20240416	26.91	27700	-1.26	20250226	23550	16.14	20250203	29950	-8.68	20240823	21550	26.91	20240416	1.93	N	236200	500	35 억	854238	N	N	0	N	N
21	20250226	131051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27350	1050	2	3.99	2946901250	108146	358.87	26500	27700	26500	34150	18450	26300	27250.16	11.88	42575	26900	26600	26350	26050	25800	26475	25925	36	7850	500	19460	50	1	7193273	1967	8.57	0.93	12	1.50	3191.00	29329.00	29950	20240823	-8.68	21550	20240416	26.91	27700	-1.26	20250226	23550	16.14	20250203	29950	-8.68	20240823	21550	26.91	20240416	1.93	N	236200	500	35 억	854238	N	N	0	N	N
22	20250226	121051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27550	1250	2	4.75	2717885650	99817	331.23	26500	27700	26500	34150	18450	26300	27229.62	11.88	40881	26900	26600	26350	26050	25800	26475	25925	36	7850	500	19460	50	1	7193273	1982	8.63	0.94	12	1.39	3191.00	29329.00	29950	20240823	-8.01	21550	20240416	27.84	27700	-0.54	20250226	23550	16.99	20250203	29950	-8.01	20240823	21550	27.84	20240416	1.93	N	236200	500	35 억	854238	N	N	0	N	N
23	20250226	111050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	1350	2	5.13	2450261900	90100	298.99	26500	27700	26500	34150	18450	26300	27195.91	11.88	39904	26900	26600	26350	26050	25800	26475	25925	36	7850	500	19460	50	1	7193273	1989	8.66	0.94	12	1.25	3191.00	29329.00	29950	20240823	-7.68	21550	20240416	28.31	27700	-0.18	20250226	23550	17.41	20250203	29950	-7.68	20240823	21550	28.31	20240416	1.93	N	236200	500	35 억	854238	N	N	0	N	N
24	20250226	101048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	800	2	3.04	1138877550	42278	140.30	26500	27200	26500	34150	18450	26300	26939.34	11.88	19425	26900	26600	26350	26050	25800	26475	25925	36	7850	500	19460	50	1	7193273	1949	8.49	0.92	12	0.59	3191.00	29329.00	29950	20240823	-9.52	21550	20240416	25.75	27200	-0.37	20250226	23550	15.07	20250203	29950	-9.52	20240823	21550	25.75	20240416	1.93	N	236200	500	35 억	854238	N	N	0	N	N
25	20250226	091058	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	300	2	1.14	380261900	14174	47.04	26500	27050	26500	34150	18450	26300	26831.88	11.88	5986	26900	26600	26350	26050	25800	26475	25925	36	7850	500	19460	50	1	7193273	1913	8.34	0.91	12	0.20	3191.00	29329.00	29950	20240823	-11.19	21550	20240416	23.43	27150	-2.03	20250219	23550	12.95	20250203	29950	-11.19	20240823	21550	23.43	20240416	1.93	N	236200	500	35 억	854238	N	N	0	N	N
26	20250225	161043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26300	-100	5	-0.38	793992150	30098	82.54	26500	26650	26100	34300	18500	26400	26380.29	11.78	6158	27000	26700	26250	25950	25500	26775	26025	36	7900	500	19530	50	1	7193273	1892	8.24	0.90	12	0.42	3191.00	29329.00	29950	20240823	-12.19	21550	20240416	22.04	27150	-3.13	20250219	23550	11.68	20250203	29950	-12.19	20240823	21550	22.04	20240416	1.89	N	236200	500	35 억	847387	N	N	0	N	N
27	20250225	151043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26350	-50	5	-0.19	767206550	29080	79.75	26500	26650	26100	34300	18500	26400	26382.62	11.78	6285	27000	26700	26250	25950	25500	26775	26025	36	7900	500	19530	50	1	7193273	1895	8.26	0.90	12	0.40	3191.00	29329.00	29950	20240823	-12.02	21550	20240416	22.27	27150	-2.95	20250219	23550	11.89	20250203	29950	-12.02	20240823	21550	22.27	20240416	1.89	N	236200	500	35 억	847387	N	N	0	N	N
28	20250225	141041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	50	2	0.19	530921900	20075	55.06	26500	26650	26100	34300	18500	26400	26446.92	11.78	1109	27000	26700	26250	25950	25500	26775	26025	36	7900	500	19530	50	1	7193273	1903	8.29	0.90	12	0.28	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	27150	-2.58	20250219	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.89	N	236200	500	35 억	847387	N	N	0	N	N
29	20250225	131047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	0	3	0.00	503139200	19024	52.17	26500	26650	26100	34300	18500	26400	26447.60	11.78	1253	27000	26700	26250	25950	25500	26775	26025	36	7900	500	19530	50	1	7193273	1899	8.27	0.90	12	0.26	3191.00	29329.00	29950	20240823	-11.85	21550	20240416	22.51	27150	-2.76	20250219	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.89	N	236200	500	35 억	847387	N	N	0	N	N
30	20250225	121044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	100	2	0.38	441196750	16679	45.74	26500	26650	26100	34300	18500	26400	26452.23	11.78	1337	27000	26700	26250	25950	25500	26775	26025	36	7900	500	19530	50	1	7193273	1906	8.30	0.90	12	0.23	3191.00	29329.00	29950	20240823	-11.52	21550	20240416	22.97	27150	-2.39	20250219	23550	12.53	20250203	29950	-11.52	20240823	21550	22.97	20240416	1.89	N	236200	500	35 억	847387	N	N	0	N	N
31	20250225	111042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	50	2	0.19	408169100	15431	42.32	26500	26650	26100	34300	18500	26400	26451.24	11.78	1219	27000	26700	26250	25950	25500	26775	26025	36	7900	500	19530	50	1	7193273	1903	8.29	0.90	12	0.21	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	27150	-2.58	20250219	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.89	N	236200	500	35 억	847387	N	N	0	N	N
32	20250225	101040	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	50	2	0.19	152261250	5791	15.88	26500	26500	26100	34300	18500	26400	26292.74	11.78	-431	27000	26700	26250	25950	25500	26775	26025	36	7900	500	19530	50	1	7193273	1903	8.29	0.90	12	0.08	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	27150	-2.58	20250219	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.89	N	236200	500	35 억	847387	N	N	0	N	N
33	20250225	091047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	-200	5	-0.76	46439000	1768	4.85	26500	26500	26100	34300	18500	26400	26266.40	11.78	-1211	27000	26700	26250	25950	25500	26775	26025	36	7900	500	19530	50	1	7193273	1885	8.21	0.89	12	0.02	3191.00	29329.00	29950	20240823	-12.52	21550	20240416	21.58	27150	-3.50	20250219	23550	11.25	20250203	29950	-12.52	20240823	21550	21.58	20240416	1.89	N	236200	500	35 억	847387	N	N	0	N	N
34	20250224	161034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-300	5	-1.12	912979450	34992	148.88	26400	26550	25800	34700	18700	26700	26082.74	11.74	-1388	27133	26916	26633	26416	26133	26950	26450	36	8000	500	19750	50	1	7193273	1899	8.27	0.90	12	0.49	3191.00	29329.00	29950	20240823	-11.85	21550	20240416	22.51	27150	-2.76	20250219	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.95	N	236200	500	35 억	844527	N	N	0	N	N
35	20250224	151034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-300	5	-1.12	814123850	31247	132.95	26400	26550	25800	34700	18700	26700	26054.46	11.74	-13	27133	26916	26633	26416	26133	26950	26450	36	8000	500	19750	50	1	7193273	1899	8.27	0.90	12	0.43	3191.00	29329.00	29950	20240823	-11.85	21550	20240416	22.51	27150	-2.76	20250219	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.95	N	236200	500	35 억	844527	N	N	0	N	N
36	20250224	141032	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	-550	5	-2.06	603850000	23245	98.90	26400	26550	25800	34700	18700	26700	25977.63	11.74	-1402	27133	26916	26633	26416	26133	26950	26450	36	8000	500	19750	50	1	7193273	1881	8.19	0.89	12	0.32	3191.00	29329.00	29950	20240823	-12.69	21550	20240416	21.35	27150	-3.68	20250219	23550	11.04	20250203	29950	-12.69	20240823	21550	21.35	20240416	1.95	N	236200	500	35 억	844527	N	N	0	N	N
37	20250224	131034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25950	-750	5	-2.81	524897250	20210	85.99	26400	26550	25800	34700	18700	26700	25972.15	11.74	-1070	27133	26916	26633	26416	26133	26950	26450	36	8000	500	19750	50	1	7193273	1867	8.13	0.88	12	0.28	3191.00	29329.00	29950	20240823	-13.36	21550	20240416	20.42	27150	-4.42	20250219	23550	10.19	20250203	29950	-13.36	20240823	21550	20.42	20240416	1.95	N	236200	500	35 억	844527	N	N	0	N	N
38	20250224	121031	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	-700	5	-2.62	453046300	17445	74.22	26400	26550	25800	34700	18700	26700	25969.98	11.74	-266	27133	26916	26633	26416	26133	26950	26450	36	8000	500	19750	50	1	7193273	1870	8.15	0.89	12	0.24	3191.00	29329.00	29950	20240823	-13.19	21550	20240416	20.65	27150	-4.24	20250219	23550	10.40	20250203	29950	-13.19	20240823	21550	20.65	20240416	1.95	N	236200	500	35 억	844527	N	N	0	N	N
39	20250224	111029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	-900	5	-3.37	375776050	14455	61.50	26400	26550	25800	34700	18700	26700	25996.27	11.74	420	27133	26916	26633	26416	26133	26950	26450	36	8000	500	19750	50	1	7193273	1856	8.09	0.88	12	0.20	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	27150	-4.97	20250219	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.95	N	236200	500	35 억	844527	N	N	0	N	N
40	20250224	101028	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	-800	5	-3.00	168726850	6462	27.49	26400	26550	25900	34700	18700	26700	26110.62	11.74	-88	27133	26916	26633	26416	26133	26950	26450	36	8000	500	19750	50	1	7193273	1863	8.12	0.88	12	0.09	3191.00	29329.00	29950	20240823	-13.52	21550	20240416	20.19	27150	-4.60	20250219	23550	9.98	20250203	29950	-13.52	20240823	21550	20.19	20240416	1.95	N	236200	500	35 억	844527	N	N	0	N	N
41	20250224	091036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26100	-600	5	-2.25	69138650	2639	11.23	26400	26550	26100	34700	18700	26700	26198.81	11.74	313	27133	26916	26633	26416	26133	26950	26450	36	8000	500	19750	50	1	7193273	1877	8.18	0.89	12	0.04	3191.00	29329.00	29950	20240823	-12.85	21550	20240416	21.11	27150	-3.87	20250219	23550	10.83	20250203	29950	-12.85	20240823	21550	21.11	20240416	1.95	N	236200	500	35 억	844527	N	N	0	N	N
42	20250221	161026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	0	3	0.00	618400300	23290	73.78	26700	26850	26350	34700	18700	26700	26549.55	11.81	-5416	27200	26950	26750	26500	26300	26850	26400	36	8000	500	19750	50	1	7193273	1921	8.37	0.91	12	0.32	3191.00	29329.00	29950	20240823	-10.85	21550	20240416	23.90	27150	-1.66	20250219	23550	13.38	20250203	29950	-10.85	20240823	21550	23.90	20240416	1.95	N	236200	500	35 억	849470	N	N	0	N	N
43	20250221	151030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	-50	5	-0.19	549160250	20700	65.57	26700	26800	26350	34700	18700	26700	26529.48	11.81	-5061	27200	26950	26750	26500	26300	26850	26400	36	8000	500	19750	50	1	7193273	1917	8.35	0.91	12	0.29	3191.00	29329.00	29950	20240823	-11.02	21550	20240416	23.67	27150	-1.84	20250219	23550	13.16	20250203	29950	-11.02	20240823	21550	23.67	20240416	1.95	N	236200	500	35 억	849470	N	N	0	N	N
44	20250221	141030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-200	5	-0.75	356650600	13468	42.66	26700	26800	26350	34700	18700	26700	26481.33	11.81	-3090	27200	26950	26750	26500	26300	26850	26400	36	8000	500	19750	50	1	7193273	1906	8.30	0.90	12	0.19	3191.00	29329.00	29950	20240823	-11.52	21550	20240416	22.97	27150	-2.39	20250219	23550	12.53	20250203	29950	-11.52	20240823	21550	22.97	20240416	1.95	N	236200	500	35 억	849470	N	N	0	N	N
45	20250221	131028	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-200	5	-0.75	315879400	11924	37.77	26700	26800	26350	34700	18700	26700	26491.06	11.81	-3044	27200	26950	26750	26500	26300	26850	26400	36	8000	500	19750	50	1	7193273	1906	8.30	0.90	12	0.17	3191.00	29329.00	29950	20240823	-11.52	21550	20240416	22.97	27150	-2.39	20250219	23550	12.53	20250203	29950	-11.52	20240823	21550	22.97	20240416	1.95	N	236200	500	35 억	849470	N	N	0	N	N
46	20250221	121030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	-200	5	-0.75	290518150	10964	34.73	26700	26800	26350	34700	18700	26700	26497.46	11.81	-2895	27200	26950	26750	26500	26300	26850	26400	36	8000	500	19750	50	1	7193273	1906	8.30	0.90	12	0.15	3191.00	29329.00	29950	20240823	-11.52	21550	20240416	22.97	27150	-2.39	20250219	23550	12.53	20250203	29950	-11.52	20240823	21550	22.97	20240416	1.95	N	236200	500	35 억	849470	N	N	0	N	N
47	20250221	111026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	-150	5	-0.56	257090400	9700	30.73	26700	26800	26350	34700	18700	26700	26504.16	11.81	-2536	27200	26950	26750	26500	26300	26850	26400	36	8000	500	19750	50	1	7193273	1910	8.32	0.91	12	0.13	3191.00	29329.00	29950	20240823	-11.35	21550	20240416	23.20	27150	-2.21	20250219	23550	12.74	20250203	29950	-11.35	20240823	21550	23.20	20240416	1.95	N	236200	500	35 억	849470	N	N	0	N	N
48	20250221	101027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	-250	5	-0.94	216302700	8160	25.85	26700	26800	26350	34700	18700	26700	26507.68	11.81	-2628	27200	26950	26750	26500	26300	26850	26400	36	8000	500	19750	50	1	7193273	1903	8.29	0.90	12	0.11	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	27150	-2.58	20250219	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.95	N	236200	500	35 억	849470	N	N	0	N	N
49	20250221	091030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	0	3	0.00	32266450	1213	3.84	26700	26800	26550	34700	18700	26700	26600.54	11.81	90	27200	26950	26750	26500	26300	26850	26400	36	8000	500	19750	50	1	7193273	1921	8.37	0.91	12	0.02	3191.00	29329.00	29950	20240823	-10.85	21550	20240416	23.90	27150	-1.66	20250219	23550	13.38	20250203	29950	-10.85	20240823	21550	23.90	20240416	1.95	N	236200	500	35 억	849470	N	N	0	N	N
50	20250220	161022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26700	-300	5	-1.11	841076750	31516	59.70	26850	27000	26550	35100	18900	27000	26687.26	11.70	7747	27500	27250	26900	26650	26300	27075	26475	36	8100	500	19980	50	1	7193273	1921	8.37	0.91	12	0.44	3191.00	29329.00	29950	20240823	-10.85	21550	20240416	23.90	27150	-1.66	20250219	23550	13.38	20250203	29950	-10.85	20240823	21550	23.90	20240416	1.94	N	236200	500	35 억	841412	N	N	0	N	N
51	20250220	151025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26750	-250	5	-0.93	782035750	29297	55.50	26850	27000	26550	35100	18900	27000	26693.37	11.70	7757	27500	27250	26900	26650	26300	27075	26475	36	8100	500	19980	50	1	7193273	1924	8.38	0.91	12	0.41	3191.00	29329.00	29950	20240823	-10.68	21550	20240416	24.13	27150	-1.47	20250219	23550	13.59	20250203	29950	-10.68	20240823	21550	24.13	20240416	1.94	N	236200	500	35 억	841412	N	N	0	N	N
52	20250220	141026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26650	-350	5	-1.30	649694650	24332	46.09	26850	27000	26550	35100	18900	27000	26701.24	11.70	7395	27500	27250	26900	26650	26300	27075	26475	36	8100	500	19980	50	1	7193273	1917	8.35	0.91	12	0.34	3191.00	29329.00	29950	20240823	-11.02	21550	20240416	23.67	27150	-1.84	20250219	23550	13.16	20250203	29950	-11.02	20240823	21550	23.67	20240416	1.94	N	236200	500	35 억	841412	N	N	0	N	N
53	20250220	131022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	-200	5	-0.74	617772650	23137	43.83	26850	27000	26550	35100	18900	27000	26700.64	11.70	7246	27500	27250	26900	26650	26300	27075	26475	36	8100	500	19980	50	1	7193273	1928	8.40	0.91	12	0.32	3191.00	29329.00	29950	20240823	-10.52	21550	20240416	24.36	27150	-1.29	20250219	23550	13.80	20250203	29950	-10.52	20240823	21550	24.36	20240416	1.94	N	236200	500	35 억	841412	N	N	0	N	N
54	20250220	121024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	-200	5	-0.74	581251900	21771	41.24	26850	27000	26550	35100	18900	27000	26698.45	11.70	6459	27500	27250	26900	26650	26300	27075	26475	36	8100	500	19980	50	1	7193273	1928	8.40	0.91	12	0.30	3191.00	29329.00	29950	20240823	-10.52	21550	20240416	24.36	27150	-1.29	20250219	23550	13.80	20250203	29950	-10.52	20240823	21550	24.36	20240416	1.94	N	236200	500	35 억	841412	N	N	0	N	N
55	20250220	111023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	-200	5	-0.74	554070050	20754	39.31	26850	27000	26550	35100	18900	27000	26697.02	11.70	6091	27500	27250	26900	26650	26300	27075	26475	36	8100	500	19980	50	1	7193273	1928	8.40	0.91	12	0.29	3191.00	29329.00	29950	20240823	-10.52	21550	20240416	24.36	27150	-1.29	20250219	23550	13.80	20250203	29950	-10.52	20240823	21550	24.36	20240416	1.94	N	236200	500	35 억	841412	N	N	0	N	N
56	20250220	101023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	-450	5	-1.67	331861600	12427	23.54	26850	27000	26550	35100	18900	27000	26704.88	11.70	1725	27500	27250	26900	26650	26300	27075	26475	36	8100	500	19980	50	1	7193273	1910	8.32	0.91	12	0.17	3191.00	29329.00	29950	20240823	-11.35	21550	20240416	23.20	27150	-2.21	20250219	23550	12.74	20250203	29950	-11.35	20240823	21550	23.20	20240416	1.94	N	236200	500	35 억	841412	N	N	0	N	N
57	20250220	091027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	0	3	0.00	58426450	2177	4.12	26850	27000	26750	35100	18900	27000	26838.06	11.70	294	27500	27250	26900	26650	26300	27075	26475	36	8100	500	19980	50	1	7193273	1942	8.46	0.92	12	0.03	3191.00	29329.00	29950	20240823	-9.85	21550	20240416	25.29	27150	-0.55	20250219	23550	14.65	20250203	29950	-9.85	20240823	21550	25.29	20240416	1.94	N	236200	500	35 억	841412	N	N	0	N	N
58	20250219	161019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	50	2	0.19	1420630450	52766	60.29	27050	27150	26550	35000	18900	26950	26923.13	11.71	-1618	27650	27300	26700	26350	25750	27475	26525	36	8050	500	19940	50	1	7193273	1942	8.46	0.92	12	0.73	3191.00	29329.00	29950	20240823	-9.85	21550	20240416	25.29	27150	-0.55	20250219	23550	14.65	20250203	29950	-9.85	20240823	21550	25.29	20240416	1.95	N	236200	500	35 억	842456	N	N	0	N	N
59	20250219	151023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26900	-50	5	-0.19	1385211550	51454	58.79	27050	27150	26550	35000	18900	26950	26921.36	11.71	-1824	27650	27300	26700	26350	25750	27475	26525	36	8050	500	19940	50	1	7193273	1935	8.43	0.92	12	0.72	3191.00	29329.00	29950	20240823	-10.18	21550	20240416	24.83	27150	-0.92	20250219	23550	14.23	20250203	29950	-10.18	20240823	21550	24.83	20240416	1.95	N	236200	500	35 억	842456	N	N	0	N	N
60	20250219	141018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	-150	5	-0.56	1222324550	45386	51.85	27050	27150	26550	35000	18900	26950	26931.75	11.71	-2136	27650	27300	26700	26350	25750	27475	26525	36	8050	500	19940	50	1	7193273	1928	8.40	0.91	12	0.63	3191.00	29329.00	29950	20240823	-10.52	21550	20240416	24.36	27150	-1.29	20250219	23550	13.80	20250203	29950	-10.52	20240823	21550	24.36	20240416	1.95	N	236200	500	35 억	842456	N	N	0	N	N
61	20250219	131020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	200	2	0.74	1108212800	41157	47.02	27050	27150	26550	35000	18900	26950	26926.47	11.71	-427	27650	27300	26700	26350	25750	27475	26525	36	8050	500	19940	50	1	7193273	1953	8.51	0.93	12	0.57	3191.00	29329.00	29950	20240823	-9.35	21550	20240416	25.99	27150	0.00	20250219	23550	15.29	20250203	29950	-9.35	20240823	21550	25.99	20240416	1.95	N	236200	500	35 억	842456	N	N	0	N	N
62	20250219	121018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	50	2	0.19	910203900	33842	38.67	27050	27100	26550	35000	18900	26950	26895.69	11.71	96	27650	27300	26700	26350	25750	27475	26525	36	8050	500	19940	50	1	7193273	1942	8.46	0.92	12	0.47	3191.00	29329.00	29950	20240823	-9.85	21550	20240416	25.29	27100	-0.37	20250219	23550	14.65	20250203	29950	-9.85	20240823	21550	25.29	20240416	1.95	N	236200	500	35 억	842456	N	N	0	N	N
63	20250219	111020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	50	2	0.19	865956600	32201	36.79	27050	27100	26550	35000	18900	26950	26892.23	11.71	-397	27650	27300	26700	26350	25750	27475	26525	36	8050	500	19940	50	1	7193273	1942	8.46	0.92	12	0.45	3191.00	29329.00	29950	20240823	-9.85	21550	20240416	25.29	27100	-0.37	20250219	23550	14.65	20250203	29950	-9.85	20240823	21550	25.29	20240416	1.95	N	236200	500	35 억	842456	N	N	0	N	N
64	20250219	101020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	50	2	0.19	683176750	25421	29.04	27050	27100	26550	35000	18900	26950	26874.50	11.71	-1117	27650	27300	26700	26350	25750	27475	26525	36	8050	500	19940	50	1	7193273	1942	8.46	0.92	12	0.35	3191.00	29329.00	29950	20240823	-9.85	21550	20240416	25.29	27100	-0.37	20250219	23550	14.65	20250203	29950	-9.85	20240823	21550	25.29	20240416	1.95	N	236200	500	35 억	842456	N	N	0	N	N
65	20250219	091021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	100	2	0.37	389755900	14527	16.60	27050	27100	26550	35000	18900	26950	26829.76	11.71	1528	27650	27300	26700	26350	25750	27475	26525	36	8050	500	19940	50	1	7193273	1946	8.48	0.92	12	0.20	3191.00	29329.00	29950	20240823	-9.68	21550	20240416	25.52	27100	-0.18	20250219	23550	14.86	20250203	29950	-9.68	20240823	21550	25.52	20240416	1.95	N	236200	500	35 억	842456	N	N	0	N	N
66	20250218	161016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	550	2	2.08	2336680950	87456	343.88	26350	27050	26100	34300	18500	26400	26717.75	11.50	14201	26733	26566	26333	26166	25933	26450	26050	36	7900	500	19530	50	1	7193273	1939	8.45	0.92	12	1.22	3191.00	29329.00	29950	20240823	-10.02	21550	20240416	25.06	27050	-0.37	20250218	23550	14.44	20250203	29950	-10.02	20240823	21550	25.06	20240416	1.86	N	236200	500	35 억	827231	N	N	0	N	N
67	20250218	151018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	550	2	2.08	2209327300	82732	325.31	26350	27050	26100	34300	18500	26400	26704.64	11.50	12985	26733	26566	26333	26166	25933	26450	26050	36	7900	500	19530	50	1	7193273	1939	8.45	0.92	12	1.15	3191.00	29329.00	29950	20240823	-10.02	21550	20240416	25.06	27050	-0.37	20250218	23550	14.44	20250203	29950	-10.02	20240823	21550	25.06	20240416	1.86	N	236200	500	35 억	827231	N	N	0	N	N
68	20250218	141019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	550	2	2.08	1775194050	66609	261.91	26350	27050	26100	34300	18500	26400	26650.97	11.50	12935	26733	26566	26333	26166	25933	26450	26050	36	7900	500	19530	50	1	7193273	1939	8.45	0.92	12	0.93	3191.00	29329.00	29950	20240823	-10.02	21550	20240416	25.06	27050	-0.37	20250218	23550	14.44	20250203	29950	-10.02	20240823	21550	25.06	20240416	1.86	N	236200	500	35 억	827231	N	N	0	N	N
69	20250218	131016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	200	2	0.76	942492250	35654	140.19	26350	26700	26100	34300	18500	26400	26434.41	11.50	10902	26733	26566	26333	26166	25933	26450	26050	36	7900	500	19530	50	1	7193273	1913	8.34	0.91	12	0.50	3191.00	29329.00	29950	20240823	-11.19	21550	20240416	23.43	26700	-0.37	20250218	23550	12.95	20250203	29950	-11.19	20240823	21550	23.43	20240416	1.86	N	236200	500	35 억	827231	N	N	0	N	N
70	20250218	121019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26600	200	2	0.76	755102100	28614	112.51	26350	26600	26100	34300	18500	26400	26389.25	11.50	8707	26733	26566	26333	26166	25933	26450	26050	36	7900	500	19530	50	1	7193273	1913	8.34	0.91	12	0.40	3191.00	29329.00	29950	20240823	-11.19	21550	20240416	23.43	26650	-0.19	20250214	23550	12.95	20250203	29950	-11.19	20240823	21550	23.43	20240416	1.86	N	236200	500	35 억	827231	N	N	0	N	N
71	20250218	111015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	-250	5	-0.95	346499200	13179	51.82	26350	26500	26100	34300	18500	26400	26291.75	11.50	2757	26733	26566	26333	26166	25933	26450	26050	36	7900	500	19530	50	1	7193273	1881	8.19	0.89	12	0.18	3191.00	29329.00	29950	20240823	-12.69	21550	20240416	21.35	26650	-1.88	20250214	23550	11.04	20250203	29950	-12.69	20240823	21550	21.35	20240416	1.86	N	236200	500	35 억	827231	N	N	0	N	N
72	20250218	101015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	0	3	0.00	181464050	6886	27.08	26350	26500	26250	34300	18500	26400	26352.59	11.50	1347	26733	26566	26333	26166	25933	26450	26050	36	7900	500	19530	50	1	7193273	1899	8.27	0.90	12	0.10	3191.00	29329.00	29950	20240823	-11.85	21550	20240416	22.51	26650	-0.94	20250214	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.86	N	236200	500	35 억	827231	N	N	0	N	N
73	20250218	091019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	0	3	0.00	26171400	992	3.90	26350	26450	26250	34300	18500	26400	26382.42	11.50	587	26733	26566	26333	26166	25933	26450	26050	36	7900	500	19530	50	1	7193273	1899	8.27	0.90	12	0.01	3191.00	29329.00	29950	20240823	-11.85	21550	20240416	22.51	26650	-0.94	20250214	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.86	N	236200	500	35 억	827231	N	N	0	N	N
74	20250217	161016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-50	5	-0.19	661823550	25071	17.64	26500	26500	26100	34350	18550	26450	26397.83	11.55	-3593	27150	26800	26300	25950	25450	26975	26125	36	7900	500	19570	50	1	7193273	1899	8.27	0.90	12	0.35	3191.00	29329.00	29950	20240823	-11.85	21550	20240416	22.51	26650	-0.94	20250214	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.85	N	236200	500	35 억	830490	N	N	0	N	N
75	20250217	151014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	0	3	0.00	629027350	23830	16.76	26500	26500	26100	34350	18550	26450	26396.30	11.55	-3225	27150	26800	26300	25950	25450	26975	26125	36	7900	500	19570	50	1	7193273	1903	8.29	0.90	12	0.33	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	26650	-0.75	20250214	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.85	N	236200	500	35 억	830490	N	N	0	N	N
76	20250217	141012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26500	50	2	0.19	555244900	21038	14.80	26500	26500	26100	34350	18550	26450	26392.29	11.55	-2730	27150	26800	26300	25950	25450	26975	26125	36	7900	500	19570	50	1	7193273	1906	8.30	0.90	12	0.29	3191.00	29329.00	29950	20240823	-11.52	21550	20240416	22.97	26650	-0.56	20250214	23550	12.53	20250203	29950	-11.52	20240823	21550	22.97	20240416	1.85	N	236200	500	35 억	830490	N	N	0	N	N
77	20250217	131017	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-50	5	-0.19	517872700	19624	13.80	26500	26500	26100	34350	18550	26450	26389.56	11.55	-2730	27150	26800	26300	25950	25450	26975	26125	36	7900	500	19570	50	1	7193273	1899	8.27	0.90	12	0.27	3191.00	29329.00	29950	20240823	-11.85	21550	20240416	22.51	26650	-0.94	20250214	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.85	N	236200	500	35 억	830490	N	N	0	N	N
78	20250217	121017	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	-50	5	-0.19	479702600	18177	12.79	26500	26500	26100	34350	18550	26450	26390.42	11.55	-2626	27150	26800	26300	25950	25450	26975	26125	36	7900	500	19570	50	1	7193273	1899	8.27	0.90	12	0.25	3191.00	29329.00	29950	20240823	-11.85	21550	20240416	22.51	26650	-0.94	20250214	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.85	N	236200	500	35 억	830490	N	N	0	N	N
79	20250217	111015	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26300	-150	5	-0.57	414754650	15713	11.05	26500	26500	26100	34350	18550	26450	26395.40	11.55	-2830	27150	26800	26300	25950	25450	26975	26125	36	7900	500	19570	50	1	7193273	1892	8.24	0.90	12	0.22	3191.00	29329.00	29950	20240823	-12.19	21550	20240416	22.04	26650	-1.31	20250214	23550	11.68	20250203	29950	-12.19	20240823	21550	22.04	20240416	1.85	N	236200	500	35 억	830490	N	N	0	N	N
80	20250217	101012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	0	3	0.00	330201350	12504	8.80	26500	26500	26100	34350	18550	26450	26407.43	11.55	-3601	27150	26800	26300	25950	25450	26975	26125	36	7900	500	19570	50	1	7193273	1903	8.29	0.90	12	0.17	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	26650	-0.75	20250214	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.85	N	236200	500	35 억	830490	N	N	0	N	N
81	20250217	091014	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	0	3	0.00	122619050	4647	3.27	26500	26500	26100	34350	18550	26450	26385.79	11.55	-1330	27150	26800	26300	25950	25450	26975	26125	36	7900	500	19570	50	1	7193273	1903	8.29	0.90	12	0.06	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	26650	-0.75	20250214	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.85	N	236200	500	35 억	830490	N	N	0	N	N
82	20250214	161008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	650	2	2.52	3743490750	142085	629.59	25900	26650	25800	33500	18100	25800	26346.79	11.89	4945	26200	26000	25850	25650	25500	25975	25625	36	7700	500	19090	50	1	7193273	1903	8.29	0.90	12	1.98	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	26650	-0.75	20250214	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.80	N	236200	500	35 억	855137	N	N	1	N	N
83	20250214	151008	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26450	650	2	2.52	3665410400	139123	616.46	25900	26650	25800	33500	18100	25800	26346.58	11.89	4808	26200	26000	25850	25650	25500	25975	25625	36	7700	500	19090	50	1	7193273	1903	8.29	0.90	12	1.93	3191.00	29329.00	29950	20240823	-11.69	21550	20240416	22.74	26650	-0.75	20250214	23550	12.31	20250203	29950	-11.69	20240823	21550	22.74	20240416	1.80	N	236200	500	35 억	855137	N	N	1	N	N
84	20250214	141009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	350	2	1.36	3194627350	121273	537.37	25900	26650	25800	33500	18100	25800	26342.49	11.89	7061	26200	26000	25850	25650	25500	25975	25625	36	7700	500	19090	50	1	7193273	1881	8.19	0.89	12	1.69	3191.00	29329.00	29950	20240823	-12.69	21550	20240416	21.35	26650	-1.88	20250214	23550	11.04	20250203	29950	-12.69	20240823	21550	21.35	20240416	1.80	N	236200	500	35 억	855137	N	N	1	N	N
85	20250214	131011	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26300	500	2	1.94	2973427700	112806	499.85	25900	26650	25800	33500	18100	25800	26358.82	11.89	6283	26200	26000	25850	25650	25500	25975	25625	36	7700	500	19090	50	1	7193273	1892	8.24	0.90	12	1.57	3191.00	29329.00	29950	20240823	-12.19	21550	20240416	22.04	26650	-1.31	20250214	23550	11.68	20250203	29950	-12.19	20240823	21550	22.04	20240416	1.80	N	236200	500	35 억	855137	N	N	1	N	N
86	20250214	121007	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26250	450	2	1.74	2863089000	108606	481.24	25900	26650	25800	33500	18100	25800	26362.21	11.89	6644	26200	26000	25850	25650	25500	25975	25625	36	7700	500	19090	50	1	7193273	1888	8.23	0.90	12	1.51	3191.00	29329.00	29950	20240823	-12.35	21550	20240416	21.81	26650	-1.50	20250214	23550	11.46	20250203	29950	-12.35	20240823	21550	21.81	20240416	1.80	N	236200	500	35 억	855137	N	N	1	N	N
87	20250214	111005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26350	550	2	2.13	2578073200	97742	433.10	25900	26650	25800	33500	18100	25800	26376.36	11.89	5020	26200	26000	25850	25650	25500	25975	25625	36	7700	500	19090	50	1	7193273	1895	8.26	0.90	12	1.36	3191.00	29329.00	29950	20240823	-12.02	21550	20240416	22.27	26650	-1.13	20250214	23550	11.89	20250203	29950	-12.02	20240823	21550	22.27	20240416	1.80	N	236200	500	35 억	855137	N	N	1	N	N
88	20250214	101005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26550	750	2	2.91	2075335150	78729	348.85	25900	26650	25800	33500	18100	25800	26360.56	11.89	10292	26200	26000	25850	25650	25500	25975	25625	36	7700	500	19090	50	1	7193273	1910	8.32	0.91	12	1.09	3191.00	29329.00	29950	20240823	-11.35	21550	20240416	23.20	26650	-0.38	20250214	23550	12.74	20250203	29950	-11.35	20240823	21550	23.20	20240416	1.80	N	236200	500	35 억	855137	N	N	1	N	N
89	20250214	091010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	100	2	0.39	215055000	8302	36.79	25900	26000	25800	33500	18100	25800	25904.11	11.89	1731	26200	26000	25850	25650	25500	25975	25625	36	7700	500	19090	50	1	7193273	1863	8.12	0.88	12	0.12	3191.00	29329.00	29950	20240823	-13.52	21550	20240416	20.19	26400	-1.89	20250210	23550	9.98	20250203	29950	-13.52	20240823	21550	20.19	20240416	1.80	N	236200	500	35 억	855137	N	N	1	N	N
90	20250213	161000	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	100	2	0.39	581051750	22501	59.14	25800	26050	25700	33400	18000	25700	25823.41	11.96	-364	26366	26032	25716	25382	25066	25875	25225	36	7700	500	19010	50	1	7193273	1856	8.09	0.88	12	0.31	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	26400	-2.27	20250210	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.73	N	236200	500	35 억	860401	N	N	1	N	N
91	20250213	151000	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25700	0	3	0.00	562440450	21779	57.24	25800	26050	25700	33400	18000	25700	25824.90	11.96	-300	26366	26032	25716	25382	25066	25875	25225	36	7700	500	19010	50	1	7193273	1849	8.05	0.88	12	0.30	3191.00	29329.00	29950	20240823	-14.19	21550	20240416	19.26	26400	-2.65	20250210	23550	9.13	20250203	29950	-14.19	20240823	21550	19.26	20240416	1.73	N	236200	500	35 억	860401	N	N	0	N	N
92	20250213	140958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25850	150	2	0.58	503223800	19480	51.20	25800	26050	25700	33400	18000	25700	25832.84	11.96	-185	26366	26032	25716	25382	25066	25875	25225	36	7700	500	19010	50	1	7193273	1859	8.10	0.88	12	0.27	3191.00	29329.00	29950	20240823	-13.69	21550	20240416	19.95	26400	-2.08	20250210	23550	9.77	20250203	29950	-13.69	20240823	21550	19.95	20240416	1.73	N	236200	500	35 억	860401	N	N	0	N	N
93	20250213	130959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	200	2	0.78	440856350	17067	44.86	25800	26050	25700	33400	18000	25700	25830.92	11.96	324	26366	26032	25716	25382	25066	25875	25225	36	7700	500	19010	50	1	7193273	1863	8.12	0.88	12	0.24	3191.00	29329.00	29950	20240823	-13.52	21550	20240416	20.19	26400	-1.89	20250210	23550	9.98	20250203	29950	-13.52	20240823	21550	20.19	20240416	1.73	N	236200	500	35 억	860401	N	N	0	N	N
94	20250213	120957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	100	2	0.39	379224750	14677	38.58	25800	26050	25700	33400	18000	25700	25838.03	11.96	-62	26366	26032	25716	25382	25066	25875	25225	36	7700	500	19010	50	1	7193273	1856	8.09	0.88	12	0.20	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	26400	-2.27	20250210	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.73	N	236200	500	35 억	860401	N	N	0	N	N
95	20250213	110957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25850	150	2	0.58	315994800	12224	32.13	25800	26050	25700	33400	18000	25700	25850.36	11.96	-110	26366	26032	25716	25382	25066	25875	25225	36	7700	500	19010	50	1	7193273	1859	8.10	0.88	12	0.17	3191.00	29329.00	29950	20240823	-13.69	21550	20240416	19.95	26400	-2.08	20250210	23550	9.77	20250203	29950	-13.69	20240823	21550	19.95	20240416	1.73	N	236200	500	35 억	860401	N	N	0	N	N
96	20250213	100958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	200	2	0.78	248147850	9594	25.22	25800	26050	25700	33400	18000	25700	25864.90	11.96	208	26366	26032	25716	25382	25066	25875	25225	36	7700	500	19010	50	1	7193273	1863	8.12	0.88	12	0.13	3191.00	29329.00	29950	20240823	-13.52	21550	20240416	20.19	26400	-1.89	20250210	23550	9.98	20250203	29950	-13.52	20240823	21550	20.19	20240416	1.73	N	236200	500	35 억	860401	N	N	0	N	N
97	20250213	090953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	100	2	0.39	28643900	1110	2.92	25800	25850	25750	33400	18000	25700	25805.32	11.96	645	26366	26032	25716	25382	25066	25875	25225	36	7700	500	19010	50	1	7193273	1856	8.09	0.88	12	0.02	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	26400	-2.27	20250210	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.73	N	236200	500	35 억	860401	N	N	0	N	N
98	20250212	160951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25700	-300	5	-1.15	958897650	37435	98.06	26000	26050	25400	33800	18200	26000	25614.99	12.11	-1640	26400	26200	25900	25700	25400	26300	25800	36	7800	500	19240	50	1	7193273	1849	8.05	0.88	12	0.52	3191.00	29329.00	29950	20240823	-14.19	21550	20240416	19.26	26400	-2.65	20250210	23550	9.13	20250203	29950	-14.19	20240823	21550	19.26	20240416	1.73	N	236200	500	35 억	870946	N	N	0	N	N
99	20250212	150949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25650	-350	5	-1.35	914393300	35702	93.52	26000	26050	25400	33800	18200	26000	25611.82	12.11	-1571	26400	26200	25900	25700	25400	26300	25800	36	7800	500	19240	50	1	7193273	1845	8.04	0.87	12	0.50	3191.00	29329.00	29950	20240823	-14.36	21550	20240416	19.03	26400	-2.84	20250210	23550	8.92	20250203	29950	-14.36	20240823	21550	19.03	20240416	1.73	N	236200	500	35 억	870946	N	N	0	N	N
100	20250212	140951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25650	-350	5	-1.35	826750750	32284	84.57	26000	26050	25400	33800	18200	26000	25608.68	12.11	-1466	26400	26200	25900	25700	25400	26300	25800	36	7800	500	19240	50	1	7193273	1845	8.04	0.87	12	0.45	3191.00	29329.00	29950	20240823	-14.36	21550	20240416	19.03	26400	-2.84	20250210	23550	8.92	20250203	29950	-14.36	20240823	21550	19.03	20240416	1.73	N	236200	500	35 억	870946	N	N	0	N	N
101	20250212	130954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25500	-500	5	-1.92	698686350	27282	71.47	26000	26050	25400	33800	18200	26000	25609.79	12.11	-2698	26400	26200	25900	25700	25400	26300	25800	36	7800	500	19240	50	1	7193273	1834	7.99	0.87	12	0.38	3191.00	29329.00	29950	20240823	-14.86	21550	20240416	18.33	26400	-3.41	20250210	23550	8.28	20250203	29950	-14.86	20240823	21550	18.33	20240416	1.73	N	236200	500	35 억	870946	N	N	0	N	N
102	20250212	120949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25400	-600	5	-2.31	658878350	25718	67.37	26000	26050	25400	33800	18200	26000	25619.35	12.11	-2199	26400	26200	25900	25700	25400	26300	25800	36	7800	500	19240	50	1	7193273	1827	7.96	0.87	12	0.36	3191.00	29329.00	29950	20240823	-15.19	21550	20240416	17.87	26400	-3.79	20250210	23550	7.86	20250203	29950	-15.19	20240823	21550	17.87	20240416	1.73	N	236200	500	35 억	870946	N	N	0	N	N
103	20250212	110948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25650	-350	5	-1.35	502707700	19597	51.34	26000	26050	25500	33800	18200	26000	25652.28	12.11	-2353	26400	26200	25900	25700	25400	26300	25800	36	7800	500	19240	50	1	7193273	1845	8.04	0.87	12	0.27	3191.00	29329.00	29950	20240823	-14.36	21550	20240416	19.03	26400	-2.84	20250210	23550	8.92	20250203	29950	-14.36	20240823	21550	19.03	20240416	1.73	N	236200	500	35 억	870946	N	N	0	N	N
104	20250212	100943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25700	-300	5	-1.15	304465450	11854	31.05	26000	26050	25500	33800	18200	26000	25684.62	12.11	-2494	26400	26200	25900	25700	25400	26300	25800	36	7800	500	19240	50	1	7193273	1849	8.05	0.88	12	0.16	3191.00	29329.00	29950	20240823	-14.19	21550	20240416	19.26	26400	-2.65	20250210	23550	9.13	20250203	29950	-14.19	20240823	21550	19.26	20240416	1.73	N	236200	500	35 억	870946	N	N	0	N	N
105	20250212	090920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25700	-300	5	-1.15	42984600	1668	4.37	26000	26050	25650	33800	18200	26000	25770.14	12.11	-810	26400	26200	25900	25700	25400	26300	25800	36	7800	500	19240	50	1	7193273	1849	8.05	0.88	12	0.02	3191.00	29329.00	29950	20240823	-14.19	21550	20240416	19.26	26400	-2.65	20250210	23550	9.13	20250203	29950	-14.19	20240823	21550	19.26	20240416	1.73	N	236200	500	35 억	870946	N	N	0	N	N
106	20250211	160953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	0	3	0.00	979407800	37853	45.29	25950	26100	25600	33800	18200	26000	25873.93	12.36	-5137	26766	26382	26016	25632	25266	26575	25825	36	7800	500	19240	50	1	7193273	1870	8.15	0.89	12	0.53	3191.00	29329.00	29950	20240823	-13.19	21550	20240416	20.65	26400	-1.52	20250210	23550	10.40	20250203	29950	-13.19	20240823	21550	20.65	20240416	1.74	N	236200	500	35 억	889073	N	N	0	N	N
107	20250211	150953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25950	-50	5	-0.19	941496350	36392	43.54	25950	26100	25600	33800	18200	26000	25870.97	12.36	-4930	26766	26382	26016	25632	25266	26575	25825	36	7800	500	19240	50	1	7193273	1867	8.13	0.88	12	0.51	3191.00	29329.00	29950	20240823	-13.36	21550	20240416	20.42	26400	-1.70	20250210	23550	10.19	20250203	29950	-13.36	20240823	21550	20.42	20240416	1.74	N	236200	500	35 억	889073	N	N	0	N	N
108	20250211	140952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	0	3	0.00	890999650	34443	41.21	25950	26100	25600	33800	18200	26000	25868.82	12.36	-4908	26766	26382	26016	25632	25266	26575	25825	36	7800	500	19240	50	1	7193273	1870	8.15	0.89	12	0.48	3191.00	29329.00	29950	20240823	-13.19	21550	20240416	20.65	26400	-1.52	20250210	23550	10.40	20250203	29950	-13.19	20240823	21550	20.65	20240416	1.74	N	236200	500	35 억	889073	N	N	0	N	N
109	20250211	130952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26050	50	2	0.19	795973800	30786	36.83	25950	26100	25600	33800	18200	26000	25855.06	12.36	-5397	26766	26382	26016	25632	25266	26575	25825	36	7800	500	19240	50	1	7193273	1874	8.16	0.89	12	0.43	3191.00	29329.00	29950	20240823	-13.02	21550	20240416	20.88	26400	-1.33	20250210	23550	10.62	20250203	29950	-13.02	20240823	21550	20.88	20240416	1.74	N	236200	500	35 억	889073	N	N	0	N	N
110	20250211	120951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	-100	5	-0.38	715212450	27677	33.11	25950	26050	25600	33800	18200	26000	25841.40	12.36	-6119	26766	26382	26016	25632	25266	26575	25825	36	7800	500	19240	50	1	7193273	1863	8.12	0.88	12	0.38	3191.00	29329.00	29950	20240823	-13.52	21550	20240416	20.19	26400	-1.89	20250210	23550	9.98	20250203	29950	-13.52	20240823	21550	20.19	20240416	1.74	N	236200	500	35 억	889073	N	N	0	N	N
111	20250211	110953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	-100	5	-0.38	511527750	19815	23.71	25950	26000	25600	33800	18200	26000	25815.18	12.36	-3689	26766	26382	26016	25632	25266	26575	25825	36	7800	500	19240	50	1	7193273	1863	8.12	0.88	12	0.28	3191.00	29329.00	29950	20240823	-13.52	21550	20240416	20.19	26400	-1.89	20250210	23550	9.98	20250203	29950	-13.52	20240823	21550	20.19	20240416	1.74	N	236200	500	35 억	889073	N	N	0	N	N
112	20250211	100953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25750	-250	5	-0.96	275572750	10700	12.80	25950	25950	25600	33800	18200	26000	25754.46	12.36	-3382	26766	26382	26016	25632	25266	26575	25825	36	7800	500	19240	50	1	7193273	1852	8.07	0.88	12	0.15	3191.00	29329.00	29950	20240823	-14.02	21550	20240416	19.49	26400	-2.46	20250210	23550	9.34	20250203	29950	-14.02	20240823	21550	19.49	20240416	1.74	N	236200	500	35 억	889073	N	N	0	N	N
113	20250211	090957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	-100	5	-0.38	95173350	3682	4.40	25950	25950	25750	33800	18200	26000	25848.28	12.36	-1012	26766	26382	26016	25632	25266	26575	25825	36	7800	500	19240	50	1	7193273	1863	8.12	0.88	12	0.05	3191.00	29329.00	29950	20240823	-13.52	21550	20240416	20.19	26400	-1.89	20250210	23550	9.98	20250203	29950	-13.52	20240823	21550	20.19	20240416	1.74	N	236200	500	35 억	889073	N	N	0	N	N
114	20250210	160947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	300	2	1.17	2166606550	83444	317.30	25800	26400	25650	33400	18000	25700	25964.68	12.57	-256	26366	26032	25766	25432	25166	25900	25300	36	7700	500	19010	50	1	7193273	1870	8.15	0.89	12	1.16	3191.00	29329.00	29950	20240823	-13.19	21550	20240416	20.65	26400	-1.52	20250210	23550	10.40	20250203	29950	-13.19	20240823	21550	20.65	20240416	1.82	N	236200	500	35 억	904295	N	N	0	N	N
115	20250210	150946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26050	350	2	1.36	2079074550	80074	304.49	25800	26400	25650	33400	18000	25700	25964.47	12.57	718	26366	26032	25766	25432	25166	25900	25300	36	7700	500	19010	50	1	7193273	1874	8.16	0.89	12	1.11	3191.00	29329.00	29950	20240823	-13.02	21550	20240416	20.88	26400	-1.33	20250210	23550	10.62	20250203	29950	-13.02	20240823	21550	20.88	20240416	1.82	N	236200	500	35 억	904295	N	N	0	N	N
116	20250210	140945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25900	200	2	0.78	1628793700	62793	238.77	25800	26400	25650	33400	18000	25700	25939.16	12.57	754	26366	26032	25766	25432	25166	25900	25300	36	7700	500	19010	50	1	7193273	1863	8.12	0.88	12	0.87	3191.00	29329.00	29950	20240823	-13.52	21550	20240416	20.19	26400	-1.89	20250210	23550	9.98	20250203	29950	-13.52	20240823	21550	20.19	20240416	1.82	N	236200	500	35 억	904295	N	N	0	N	N
117	20250210	130948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25950	250	2	0.97	1415368150	54549	207.43	25800	26400	25650	33400	18000	25700	25946.80	12.57	666	26366	26032	25766	25432	25166	25900	25300	36	7700	500	19010	50	1	7193273	1867	8.13	0.88	12	0.76	3191.00	29329.00	29950	20240823	-13.36	21550	20240416	20.42	26400	-1.70	20250210	23550	10.19	20250203	29950	-13.36	20240823	21550	20.42	20240416	1.82	N	236200	500	35 억	904295	N	N	0	N	N
118	20250210	120943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	100	2	0.39	1362592550	52511	199.68	25800	26400	25650	33400	18000	25700	25948.78	12.57	911	26366	26032	25766	25432	25166	25900	25300	36	7700	500	19010	50	1	7193273	1856	8.09	0.88	12	0.73	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	26400	-2.27	20250210	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.82	N	236200	500	35 억	904295	N	N	0	N	N
119	20250210	110939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25650	-50	5	-0.19	1153319800	44377	168.75	25800	26400	25650	33400	18000	25700	25989.24	12.57	-109	26366	26032	25766	25432	25166	25900	25300	36	7700	500	19010	50	1	7193273	1845	8.04	0.87	12	0.62	3191.00	29329.00	29950	20240823	-14.36	21550	20240416	19.03	26400	-2.84	20250210	23550	8.92	20250203	29950	-14.36	20240823	21550	19.03	20240416	1.82	N	236200	500	35 억	904295	N	N	0	N	N
120	20250210	100939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26050	350	2	1.36	662542400	25491	96.93	25800	26250	25800	33400	18000	25700	25991.41	12.57	-1085	26366	26032	25766	25432	25166	25900	25300	36	7700	500	19010	50	1	7193273	1874	8.16	0.89	12	0.35	3191.00	29329.00	29950	20240823	-13.02	21550	20240416	20.88	26250	-0.76	20250210	23550	10.62	20250203	29950	-13.02	20240823	21550	20.88	20240416	1.82	N	236200	500	35 억	904295	N	N	0	N	N
121	20250210	090937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26100	400	2	1.56	389603150	14965	56.91	25800	26250	25800	33400	18000	25700	26034.65	12.57	1262	26366	26032	25766	25432	25166	25900	25300	36	7700	500	19010	50	1	7193273	1877	8.18	0.89	12	0.21	3191.00	29329.00	29950	20240823	-12.85	21550	20240416	21.11	26250	-0.57	20250210	23550	10.83	20250203	29950	-12.85	20240823	21550	21.11	20240416	1.82	N	236200	500	35 억	904295	N	N	0	N	N
122	20250207	160929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25700	-100	5	-0.39	672042450	26149	46.36	26100	26100	25500	33500	18100	25800	25700.50	12.57	-223	26766	26282	25566	25082	24366	26525	25325	36	7700	500	19090	50	1	7193273	1849	8.05	0.88	12	0.36	3191.00	29329.00	29950	20240823	-14.19	21550	20240416	19.26	26100	-1.53	20250207	23550	9.13	20250203	29950	-14.19	20240823	21550	19.26	20240416	1.83	N	236200	500	35 억	904000	N	N	0	N	N
123	20250207	150931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25750	-50	5	-0.19	607726100	23646	41.92	26100	26100	25500	33500	18100	25800	25701.01	12.57	505	26766	26282	25566	25082	24366	26525	25325	36	7700	500	19090	50	1	7193273	1852	8.07	0.88	12	0.33	3191.00	29329.00	29950	20240823	-14.02	21550	20240416	19.49	26100	-1.34	20250207	23550	9.34	20250203	29950	-14.02	20240823	21550	19.49	20240416	1.83	N	236200	500	35 억	904000	N	N	0	N	N
124	20250207	140931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	0	3	0.00	519050200	20203	35.82	26100	26100	25500	33500	18100	25800	25691.74	12.57	777	26766	26282	25566	25082	24366	26525	25325	36	7700	500	19090	50	1	7193273	1856	8.09	0.88	12	0.28	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	26100	-1.15	20250207	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.83	N	236200	500	35 억	904000	N	N	0	N	N
125	20250207	130927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25700	-100	5	-0.39	439921700	17129	30.37	26100	26100	25500	33500	18100	25800	25682.86	12.57	1168	26766	26282	25566	25082	24366	26525	25325	36	7700	500	19090	50	1	7193273	1849	8.05	0.88	12	0.24	3191.00	29329.00	29950	20240823	-14.19	21550	20240416	19.26	26100	-1.53	20250207	23550	9.13	20250203	29950	-14.19	20240823	21550	19.26	20240416	1.83	N	236200	500	35 억	904000	N	N	0	N	N
126	20250207	120926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25700	-100	5	-0.39	278734400	10843	19.22	26100	26100	25550	33500	18100	25800	25706.39	12.57	-1437	26766	26282	25566	25082	24366	26525	25325	36	7700	500	19090	50	1	7193273	1849	8.05	0.88	12	0.15	3191.00	29329.00	29950	20240823	-14.19	21550	20240416	19.26	26100	-1.53	20250207	23550	9.13	20250203	29950	-14.19	20240823	21550	19.26	20240416	1.83	N	236200	500	35 억	904000	N	N	0	N	N
127	20250207	110925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25650	-150	5	-0.58	231924800	9017	15.99	26100	26100	25550	33500	18100	25800	25720.84	12.57	-1556	26766	26282	25566	25082	24366	26525	25325	36	7700	500	19090	50	1	7193273	1845	8.04	0.87	12	0.13	3191.00	29329.00	29950	20240823	-14.36	21550	20240416	19.03	26100	-1.72	20250207	23550	8.92	20250203	29950	-14.36	20240823	21550	19.03	20240416	1.83	N	236200	500	35 억	904000	N	N	0	N	N
128	20250207	100929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	0	3	0.00	157126900	6109	10.83	26100	26100	25550	33500	18100	25800	25720.56	12.57	-1344	26766	26282	25566	25082	24366	26525	25325	36	7700	500	19090	50	1	7193273	1856	8.09	0.88	12	0.08	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	26100	-1.15	20250207	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.83	N	236200	500	35 억	904000	N	N	0	N	N
129	20250207	090934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25700	-100	5	-0.39	65773300	2554	4.53	26100	26100	25550	33500	18100	25800	25753.05	12.57	-847	26766	26282	25566	25082	24366	26525	25325	36	7700	500	19090	50	1	7193273	1849	8.05	0.88	12	0.04	3191.00	29329.00	29950	20240823	-14.19	21550	20240416	19.26	26100	-1.53	20250207	23550	9.13	20250203	29950	-14.19	20240823	21550	19.26	20240416	1.83	N	236200	500	35 억	904000	N	N	0	N	N
130	20250206	160906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	850	2	3.41	1441571300	56347	591.14	25000	26050	24850	32400	17500	24950	25585.70	12.23	22154	25316	25132	24816	24632	24316	25225	24725	36	7450	500	18460	50	1	7193273	1856	8.09	0.88	12	0.78	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	26050	-0.96	20250206	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.80	N	236200	500	35 억	879977	N	N	0	N	N
131	20250206	150909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25800	850	2	3.41	1367173300	53463	560.88	25000	26050	24850	32400	17500	24950	25574.65	12.23	22572	25316	25132	24816	24632	24316	25225	24725	36	7450	500	18460	50	1	7193273	1856	8.09	0.88	12	0.74	3191.00	29329.00	29950	20240823	-13.86	21550	20240416	19.72	26050	-0.96	20250206	23550	9.55	20250203	29950	-13.86	20240823	21550	19.72	20240416	1.80	N	236200	500	35 억	879977	N	N	0	N	N
132	20250206	140910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25750	800	2	3.21	1288700650	50419	528.94	25000	26050	24850	32400	17500	24950	25562.24	12.23	21754	25316	25132	24816	24632	24316	25225	24725	36	7450	500	18460	50	1	7193273	1852	8.07	0.88	12	0.70	3191.00	29329.00	29950	20240823	-14.02	21550	20240416	19.49	26050	-1.15	20250206	23550	9.34	20250203	29950	-14.02	20240823	21550	19.49	20240416	1.80	N	236200	500	35 억	879977	N	N	0	N	N
133	20250206	130906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25750	800	2	3.21	1140288100	44636	468.28	25000	26050	24850	32400	17500	24950	25549.05	12.23	19774	25316	25132	24816	24632	24316	25225	24725	36	7450	500	18460	50	1	7193273	1852	8.07	0.88	12	0.62	3191.00	29329.00	29950	20240823	-14.02	21550	20240416	19.49	26050	-1.15	20250206	23550	9.34	20250203	29950	-14.02	20240823	21550	19.49	20240416	1.80	N	236200	500	35 억	879977	N	N	0	N	N
134	20250206	120904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	400	2	1.60	412351450	16314	171.15	25000	25450	24850	32400	17500	24950	25279.95	12.23	4149	25316	25132	24816	24632	24316	25225	24725	36	7450	500	18460	50	1	7193273	1823	7.94	0.86	12	0.23	3191.00	29329.00	29950	20240823	-15.36	21550	20240416	17.63	25800	-1.74	20250106	23550	7.64	20250203	29950	-15.36	20240823	21550	17.63	20240416	1.80	N	236200	500	35 억	879977	N	N	0	N	N
135	20250206	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	400	2	1.60	390671300	15459	162.18	25000	25450	24850	32400	17500	24950	25275.64	12.23	4088	25316	25132	24816	24632	24316	25225	24725	36	7450	500	18460	50	1	7193273	1823	7.94	0.86	12	0.21	3191.00	29329.00	29950	20240823	-15.36	21550	20240416	17.63	25800	-1.74	20250106	23550	7.64	20250203	29950	-15.36	20240823	21550	17.63	20240416	1.80	N	236200	500	35 억	879977	N	N	0	N	N
136	20250206	100900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25350	400	2	1.60	321629100	12734	133.59	25000	25450	24850	32400	17500	24950	25262.39	12.23	2661	25316	25132	24816	24632	24316	25225	24725	36	7450	500	18460	50	1	7193273	1823	7.94	0.86	12	0.18	3191.00	29329.00	29950	20240823	-15.36	21550	20240416	17.63	25800	-1.74	20250106	23550	7.64	20250203	29950	-15.36	20240823	21550	17.63	20240416	1.80	N	236200	500	35 억	879977	N	N	0	N	N
137	20250206	090911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	0	3	0.00	15112450	606	6.36	25000	25050	24850	32400	17500	24950	24932.19	12.23	-4	25316	25132	24816	24632	24316	25225	24725	36	7450	500	18460	50	1	7193273	1795	7.82	0.85	12	0.01	3191.00	29329.00	29950	20240823	-16.69	21550	20240416	15.78	25800	-3.29	20250106	23550	5.94	20250203	29950	-16.69	20240823	21550	15.78	20240416	1.80	N	236200	500	35 억	879977	N	N	0	N	N
138	20250205	160857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	300	2	1.22	235736500	9505	44.92	24650	25000	24500	32000	17300	24650	24801.32	12.26	-1706	25050	24850	24450	24250	23850	24950	24350	36	7350	500	18240	50	1	7193273	1795	7.82	0.85	12	0.13	3191.00	29329.00	29950	20240823	-16.69	21550	20240416	15.78	25800	-3.29	20250106	23550	5.94	20250203	29950	-16.69	20240823	21550	15.78	20240416	1.82	N	236200	500	35 억	881683	N	N	0	N	N
139	20250205	150859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	250	2	1.01	219389300	8849	41.82	24650	25000	24500	32000	17300	24650	24792.55	12.26	-1671	25050	24850	24450	24250	23850	24950	24350	36	7350	500	18240	50	1	7193273	1791	7.80	0.85	12	0.12	3191.00	29329.00	29950	20240823	-16.86	21550	20240416	15.55	25800	-3.49	20250106	23550	5.73	20250203	29950	-16.86	20240823	21550	15.55	20240416	1.82	N	236200	500	35 억	881683	N	N	0	N	N
140	20250205	140859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	250	2	1.01	194587550	7853	37.11	24650	25000	24500	32000	17300	24650	24778.75	12.26	-1381	25050	24850	24450	24250	23850	24950	24350	36	7350	500	18240	50	1	7193273	1791	7.80	0.85	12	0.11	3191.00	29329.00	29950	20240823	-16.86	21550	20240416	15.55	25800	-3.49	20250106	23550	5.73	20250203	29950	-16.86	20240823	21550	15.55	20240416	1.82	N	236200	500	35 억	881683	N	N	0	N	N
141	20250205	130856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	300	2	1.22	152809400	6166	29.14	24650	25000	24500	32000	17300	24650	24782.58	12.26	-1096	25050	24850	24450	24250	23850	24950	24350	36	7350	500	18240	50	1	7193273	1795	7.82	0.85	12	0.09	3191.00	29329.00	29950	20240823	-16.69	21550	20240416	15.78	25800	-3.29	20250106	23550	5.94	20250203	29950	-16.69	20240823	21550	15.78	20240416	1.82	N	236200	500	35 억	881683	N	N	0	N	N
142	20250205	120901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24950	300	2	1.22	139024150	5613	26.52	24650	24950	24500	32000	17300	24650	24768.24	12.26	-1035	25050	24850	24450	24250	23850	24950	24350	36	7350	500	18240	50	1	7193273	1795	7.82	0.85	12	0.08	3191.00	29329.00	29950	20240823	-16.69	21550	20240416	15.78	25800	-3.29	20250106	23550	5.94	20250203	29950	-16.69	20240823	21550	15.78	20240416	1.82	N	236200	500	35 억	881683	N	N	0	N	N
143	20250205	110856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	100	2	0.41	74307650	3010	14.22	24650	24800	24500	32000	17300	24650	24686.93	12.26	-182	25050	24850	24450	24250	23850	24950	24350	36	7350	500	18240	50	1	7193273	1780	7.76	0.84	12	0.04	3191.00	29329.00	29950	20240823	-17.36	21550	20240416	14.85	25800	-4.07	20250106	23550	5.10	20250203	29950	-17.36	20240823	21550	14.85	20240416	1.82	N	236200	500	35 억	881683	N	N	0	N	N
144	20250205	100907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	100	2	0.41	46250350	1876	8.86	24650	24800	24500	32000	17300	24650	24653.70	12.26	-12	25050	24850	24450	24250	23850	24950	24350	36	7350	500	18240	50	1	7193273	1780	7.76	0.84	12	0.03	3191.00	29329.00	29950	20240823	-17.36	21550	20240416	14.85	25800	-4.07	20250106	23550	5.10	20250203	29950	-17.36	20240823	21550	14.85	20240416	1.82	N	236200	500	35 억	881683	N	N	0	N	N
145	20250205	090911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24700	50	2	0.20	16283550	661	3.12	24650	24800	24500	32000	17300	24650	24634.72	12.26	-104	25050	24850	24450	24250	23850	24950	24350	36	7350	500	18240	50	1	7193273	1777	7.74	0.84	12	0.01	3191.00	29329.00	29950	20240823	-17.53	21550	20240416	14.62	25800	-4.26	20250106	23550	4.88	20250203	29950	-17.53	20240823	21550	14.62	20240416	1.82	N	236200	500	35 억	881683	N	N	0	N	N
146	20250204	160838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24650	550	2	2.28	515573550	21131	83.65	24200	24650	24050	31300	16900	24100	24398.92	12.26	35	25000	24550	24050	23600	23100	24300	23350	36	7200	500	17830	50	1	7193273	1773	7.72	0.84	12	0.29	3191.00	29329.00	29950	20240823	-17.70	21550	20240416	14.39	25800	-4.46	20250106	23550	4.67	20250203	29950	-17.70	20240823	21550	14.39	20240416	1.81	N	236200	500	35 억	881681	N	N	0	N	N
147	20250204	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	350	2	1.45	401670950	16473	65.21	24200	24600	24050	31300	16900	24100	24383.59	12.26	793	25000	24550	24050	23600	23100	24300	23350	36	7200	500	17830	50	1	7193273	1759	7.66	0.83	12	0.23	3191.00	29329.00	29950	20240823	-18.36	21550	20240416	13.46	25800	-5.23	20250106	23550	3.82	20250203	29950	-18.36	20240823	21550	13.46	20240416	1.81	N	236200	500	35 억	881681	N	N	0	N	N
148	20250204	140849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	350	2	1.45	330879400	13574	53.73	24200	24600	24050	31300	16900	24100	24375.97	12.26	1330	25000	24550	24050	23600	23100	24300	23350	36	7200	500	17830	50	1	7193273	1759	7.66	0.83	12	0.19	3191.00	29329.00	29950	20240823	-18.36	21550	20240416	13.46	25800	-5.23	20250106	23550	3.82	20250203	29950	-18.36	20240823	21550	13.46	20240416	1.81	N	236200	500	35 억	881681	N	N	0	N	N
149	20250204	130852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	500	2	2.07	255046550	10476	41.47	24200	24600	24050	31300	16900	24100	24345.80	12.26	1959	25000	24550	24050	23600	23100	24300	23350	36	7200	500	17830	50	1	7193273	1770	7.71	0.84	12	0.15	3191.00	29329.00	29950	20240823	-17.86	21550	20240416	14.15	25800	-4.65	20250106	23550	4.46	20250203	29950	-17.86	20240823	21550	14.15	20240416	1.81	N	236200	500	35 억	881681	N	N	0	N	N
150	20250204	120900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	400	2	1.66	230136950	9460	37.45	24200	24600	24050	31300	16900	24100	24327.37	12.26	2154	25000	24550	24050	23600	23100	24300	23350	36	7200	500	17830	50	1	7193273	1762	7.68	0.84	12	0.13	3191.00	29329.00	29950	20240823	-18.20	21550	20240416	13.69	25800	-5.04	20250106	23550	4.03	20250203	29950	-18.20	20240823	21550	13.69	20240416	1.81	N	236200	500	35 억	881681	N	N	0	N	N
151	20250204	110841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24450	350	2	1.45	159360950	6565	25.99	24200	24600	24050	31300	16900	24100	24274.33	12.26	1789	25000	24550	24050	23600	23100	24300	23350	36	7200	500	17830	50	1	7193273	1759	7.66	0.83	12	0.09	3191.00	29329.00	29950	20240823	-18.36	21550	20240416	13.46	25800	-5.23	20250106	23550	3.82	20250203	29950	-18.36	20240823	21550	13.46	20240416	1.81	N	236200	500	35 억	881681	N	N	0	N	N
152	20250204	100847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24150	50	2	0.21	57080750	2355	9.32	24200	24400	24050	31300	16900	24100	24238.11	12.26	92	25000	24550	24050	23600	23100	24300	23350	36	7200	500	17830	50	1	7193273	1737	7.57	0.82	12	0.03	3191.00	29329.00	29950	20240823	-19.37	21550	20240416	12.06	25800	-6.40	20250106	23550	2.55	20250203	29950	-19.37	20240823	21550	12.06	20240416	1.81	N	236200	500	35 억	881681	N	N	0	N	N
153	20250204	090847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24250	150	2	0.62	20849750	861	3.41	24200	24250	24150	31300	16900	24100	24215.74	12.26	-270	25000	24550	24050	23600	23100	24300	23350	36	7200	500	17830	50	1	7193273	1744	7.60	0.83	12	0.01	3191.00	29329.00	29950	20240823	-19.03	21550	20240416	12.53	25800	-6.01	20250106	23550	2.97	20250203	29950	-19.03	20240823	21550	12.53	20240416	1.81	N	236200	500	35 억	881681	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History