KissMeData/078350/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10040	-420	5	-4.02	934376660	92314	109.19	10150	10260	10040	13590	7330	10460	10121.90	3.87	-17711	11106	10782	10596	10272	10086	10690	10180	76	3130	500	7530	10	1	15244382	1531	12.11	1.13	12	0.61	829.00	8862.00	31750	20240516	-68.38	7400	20241209	35.68	11830	-15.13	20250219	8330	20.53	20250102	31750	-68.38	20240516	7400	35.68	20241209	3.77	N	078350	500	76 억	590060	N	N	0	N	N
3	20250228	150714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10070	-390	5	-3.73	897627350	88663	104.88	10150	10260	10050	13590	7330	10460	10124.04	3.87	-16623	11106	10782	10596	10272	10086	10690	10180	76	3130	500	7530	10	1	15244382	1535	12.15	1.14	12	0.58	829.00	8862.00	31750	20240516	-68.28	7400	20241209	36.08	11830	-14.88	20250219	8330	20.89	20250102	31750	-68.28	20240516	7400	36.08	20241209	3.77	N	078350	500	76 억	590060	N	N	0	N	N
4	20250228	140715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10090	-370	5	-3.54	822309780	81197	96.04	10150	10260	10050	13590	7330	10460	10127.34	3.87	-16127	11106	10782	10596	10272	10086	10690	10180	76	3130	500	7530	10	1	15244382	1538	12.17	1.14	12	0.53	829.00	8862.00	31750	20240516	-68.22	7400	20241209	36.35	11830	-14.71	20250219	8330	21.13	20250102	31750	-68.22	20240516	7400	36.35	20241209	3.77	N	078350	500	76 억	590060	N	N	0	N	N
5	20250228	130712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10090	-370	5	-3.54	754525820	74517	88.14	10150	10260	10050	13590	7330	10460	10125.55	3.87	-17308	11106	10782	10596	10272	10086	10690	10180	76	3130	500	7530	10	1	15244382	1538	12.17	1.14	12	0.49	829.00	8862.00	31750	20240516	-68.22	7400	20241209	36.35	11830	-14.71	20250219	8330	21.13	20250102	31750	-68.22	20240516	7400	36.35	20241209	3.77	N	078350	500	76 억	590060	N	N	0	N	N
6	20250228	120709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10080	-380	5	-3.63	642382550	63374	74.96	10150	10260	10070	13590	7330	10460	10136.37	3.87	-15515	11106	10782	10596	10272	10086	10690	10180	76	3130	500	7530	10	1	15244382	1537	12.16	1.14	12	0.42	829.00	8862.00	31750	20240516	-68.25	7400	20241209	36.22	11830	-14.79	20250219	8330	21.01	20250102	31750	-68.25	20240516	7400	36.22	20241209	3.77	N	078350	500	76 억	590060	N	N	0	N	N
7	20250228	110710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10100	-360	5	-3.44	508941380	50162	59.33	10150	10260	10100	13590	7330	10460	10145.95	3.87	-9476	11106	10782	10596	10272	10086	10690	10180	76	3130	500	7530	10	1	15244382	1540	12.18	1.14	12	0.33	829.00	8862.00	31750	20240516	-68.19	7400	20241209	36.49	11830	-14.62	20250219	8330	21.25	20250102	31750	-68.19	20240516	7400	36.49	20241209	3.77	N	078350	500	76 억	590060	N	N	0	N	N
8	20250228	100709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10120	-340	5	-3.25	421245110	41501	49.09	10150	10260	10100	13590	7330	10460	10150.24	3.87	-3759	11106	10782	10596	10272	10086	10690	10180	76	3130	500	7530	10	1	15244382	1543	12.21	1.14	12	0.27	829.00	8862.00	31750	20240516	-68.13	7400	20241209	36.76	11830	-14.45	20250219	8330	21.49	20250102	31750	-68.13	20240516	7400	36.76	20241209	3.77	N	078350	500	76 억	590060	N	N	0	N	N
9	20250228	090712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10150	-310	5	-2.96	209875040	20644	24.42	10150	10260	10110	13590	7330	10460	10166.39	3.87	-3895	11106	10782	10596	10272	10086	10690	10180	76	3130	500	7530	10	1	15244382	1547	12.24	1.15	12	0.14	829.00	8862.00	31750	20240516	-68.03	7400	20241209	37.16	11830	-14.20	20250219	8330	21.85	20250102	31750	-68.03	20240516	7400	37.16	20241209	3.77	N	078350	500	76 억	590060	N	N	0	N	N
10	20250227	160705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10460	-150	5	-1.41	892098090	84295	91.82	10720	10920	10410	13790	7430	10610	10583.24	3.95	-13931	10876	10742	10606	10472	10336	10810	10540	76	3180	500	7630	10	1	15244382	1595	12.62	1.18	12	0.55	829.00	8862.00	31750	20240516	-67.06	7400	20241209	41.35	11830	-11.58	20250219	8330	25.57	20250102	31750	-67.06	20240516	7400	41.35	20241209	3.74	N	078350	500	76 억	602240	N	N	0	N	N
11	20250227	150703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10460	-150	5	-1.41	872927640	82459	89.82	10720	10920	10410	13790	7430	10610	10586.20	3.95	-13408	10876	10742	10606	10472	10336	10810	10540	76	3180	500	7630	10	1	15244382	1595	12.62	1.18	12	0.54	829.00	8862.00	31750	20240516	-67.06	7400	20241209	41.35	11830	-11.58	20250219	8330	25.57	20250102	31750	-67.06	20240516	7400	41.35	20241209	3.74	N	078350	500	76 억	602240	N	N	0	N	N
12	20250227	140706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10450	-160	5	-1.51	746095590	70308	76.59	10720	10920	10410	13790	7430	10610	10611.82	3.95	-13950	10876	10742	10606	10472	10336	10810	10540	76	3180	500	7630	10	1	15244382	1593	12.61	1.18	12	0.46	829.00	8862.00	31750	20240516	-67.09	7400	20241209	41.22	11830	-11.67	20250219	8330	25.45	20250102	31750	-67.09	20240516	7400	41.22	20241209	3.74	N	078350	500	76 억	602240	N	N	0	N	N
13	20250227	130704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10540	-70	5	-0.66	595601940	55905	60.90	10720	10920	10490	13790	7430	10610	10653.82	3.95	-12595	10876	10742	10606	10472	10336	10810	10540	76	3180	500	7630	10	1	15244382	1607	12.71	1.19	12	0.37	829.00	8862.00	31750	20240516	-66.80	7400	20241209	42.43	11830	-10.90	20250219	8330	26.53	20250102	31750	-66.80	20240516	7400	42.43	20241209	3.74	N	078350	500	76 억	602240	N	N	0	N	N
14	20250227	120702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10580	-30	5	-0.28	525794520	49288	53.69	10720	10920	10490	13790	7430	10610	10667.80	3.95	-9125	10876	10742	10606	10472	10336	10810	10540	76	3180	500	7630	10	1	15244382	1613	12.76	1.19	12	0.32	829.00	8862.00	31750	20240516	-66.68	7400	20241209	42.97	11830	-10.57	20250219	8330	27.01	20250102	31750	-66.68	20240516	7400	42.97	20241209	3.74	N	078350	500	76 억	602240	N	N	0	N	N
15	20250227	110708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10550	-60	5	-0.57	412258740	38513	41.95	10720	10920	10550	13790	7430	10610	10704.40	3.95	-8596	10876	10742	10606	10472	10336	10810	10540	76	3180	500	7630	10	1	15244382	1608	12.73	1.19	12	0.25	829.00	8862.00	31750	20240516	-66.77	7400	20241209	42.57	11830	-10.82	20250219	8330	26.65	20250102	31750	-66.77	20240516	7400	42.57	20241209	3.74	N	078350	500	76 억	602240	N	N	0	N	N
16	20250227	100727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10640	30	2	0.28	293165370	27297	29.73	10720	10920	10600	13790	7430	10610	10739.84	3.95	-2458	10876	10742	10606	10472	10336	10810	10540	76	3180	500	7630	10	1	15244382	1622	12.83	1.20	12	0.18	829.00	8862.00	31750	20240516	-66.49	7400	20241209	43.78	11830	-10.06	20250219	8330	27.73	20250102	31750	-66.49	20240516	7400	43.78	20241209	3.74	N	078350	500	76 억	602240	N	N	0	N	N
17	20250227	090728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10850	240	2	2.26	62342520	5751	6.26	10720	10920	10720	13790	7430	10610	10840.29	3.95	2391	10876	10742	10606	10472	10336	10810	10540	76	3180	500	7630	10	1	15244382	1654	13.09	1.22	12	0.04	829.00	8862.00	31750	20240516	-65.83	7400	20241209	46.62	11830	-8.28	20250219	8330	30.25	20250102	31750	-65.83	20240516	7400	46.62	20241209	3.74	N	078350	500	76 억	602240	N	N	0	N	N
18	20250226	160704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10610	60	2	0.57	972210330	91757	92.15	10550	10740	10470	13710	7390	10550	10598.14	3.98	-4386	10976	10762	10636	10422	10296	10700	10360	76	3160	500	7590	10	1	15244382	1617	12.80	1.20	12	0.60	829.00	8862.00	31750	20240516	-66.58	7400	20241209	43.38	11830	-10.31	20250219	8330	27.37	20250102	31750	-66.58	20240516	7400	43.38	20241209	3.71	N	078350	500	76 억	606927	N	N	0	N	N
19	20250226	150707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10600	50	2	0.47	925923900	87381	87.75	10550	10740	10470	13710	7390	10550	10599.25	3.98	-6131	10976	10762	10636	10422	10296	10700	10360	76	3160	500	7590	10	1	15244382	1616	12.79	1.20	12	0.57	829.00	8862.00	31750	20240516	-66.61	7400	20241209	43.24	11830	-10.40	20250219	8330	27.25	20250102	31750	-66.61	20240516	7400	43.24	20241209	3.71	N	078350	500	76 억	606927	N	N	0	N	N
20	20250226	140706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10600	50	2	0.47	829503410	78283	78.62	10550	10740	10470	13710	7390	10550	10599.40	3.98	-3405	10976	10762	10636	10422	10296	10700	10360	76	3160	500	7590	10	1	15244382	1616	12.79	1.20	12	0.51	829.00	8862.00	31750	20240516	-66.61	7400	20241209	43.24	11830	-10.40	20250219	8330	27.25	20250102	31750	-66.61	20240516	7400	43.24	20241209	3.71	N	078350	500	76 억	606927	N	N	0	N	N
21	20250226	130704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10580	30	2	0.28	710824980	67076	67.36	10550	10740	10470	13710	7390	10550	10601.16	3.98	-852	10976	10762	10636	10422	10296	10700	10360	76	3160	500	7590	10	1	15244382	1613	12.76	1.19	12	0.44	829.00	8862.00	31750	20240516	-66.68	7400	20241209	42.97	11830	-10.57	20250219	8330	27.01	20250102	31750	-66.68	20240516	7400	42.97	20241209	3.71	N	078350	500	76 억	606927	N	N	0	N	N
22	20250226	120705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10630	80	2	0.76	614373800	57991	58.24	10550	10740	10470	13710	7390	10550	10598.52	3.98	665	10976	10762	10636	10422	10296	10700	10360	76	3160	500	7590	10	1	15244382	1620	12.82	1.20	12	0.38	829.00	8862.00	31750	20240516	-66.52	7400	20241209	43.65	11830	-10.14	20250219	8330	27.61	20250102	31750	-66.52	20240516	7400	43.65	20241209	3.71	N	078350	500	76 억	606927	N	N	0	N	N
23	20250226	110704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10650	100	2	0.95	536434200	50670	50.89	10550	10740	10470	13710	7390	10550	10590.90	3.98	2580	10976	10762	10636	10422	10296	10700	10360	76	3160	500	7590	10	1	15244382	1624	12.85	1.20	12	0.33	829.00	8862.00	31750	20240516	-66.46	7400	20241209	43.92	11830	-9.97	20250219	8330	27.85	20250102	31750	-66.46	20240516	7400	43.92	20241209	3.71	N	078350	500	76 억	606927	N	N	0	N	N
24	20250226	100702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	150	2	1.42	404966670	38336	38.50	10550	10700	10470	13710	7390	10550	10565.68	3.98	2324	10976	10762	10636	10422	10296	10700	10360	76	3160	500	7590	10	1	15244382	1631	12.91	1.21	12	0.25	829.00	8862.00	31750	20240516	-66.30	7400	20241209	44.59	11830	-9.55	20250219	8330	28.45	20250102	31750	-66.30	20240516	7400	44.59	20241209	3.71	N	078350	500	76 억	606927	N	N	0	N	N
25	20250226	090709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10620	70	2	0.66	133682290	12673	12.73	10550	10700	10470	13710	7390	10550	10547.66	3.98	-2386	10976	10762	10636	10422	10296	10700	10360	76	3160	500	7590	10	1	15244382	1619	12.81	1.20	12	0.08	829.00	8862.00	31750	20240516	-66.55	7400	20241209	43.51	11830	-10.23	20250219	8330	27.49	20250102	31750	-66.55	20240516	7400	43.51	20241209	3.71	N	078350	500	76 억	606927	N	N	0	N	N
26	20250225	160659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10550	-450	5	-4.09	1051528040	99068	96.27	10850	10850	10510	14300	7700	11000	10614.55	4.03	-7935	11420	11210	10980	10770	10540	11095	10655	76	3300	500	7920	10	1	15244382	1608	12.73	1.19	12	0.65	829.00	8862.00	31750	20240516	-66.77	7400	20241209	42.57	11830	-10.82	20250219	8330	26.65	20250102	31750	-66.77	20240516	7400	42.57	20241209	3.68	N	078350	500	76 억	614980	N	N	0	N	N
27	20250225	150701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10560	-440	5	-4.00	984866850	92747	90.13	10850	10850	10510	14300	7700	11000	10618.85	4.03	-6170	11420	11210	10980	10770	10540	11095	10655	76	3300	500	7920	10	1	15244382	1610	12.74	1.19	12	0.61	829.00	8862.00	31750	20240516	-66.74	7400	20241209	42.70	11830	-10.74	20250219	8330	26.77	20250102	31750	-66.74	20240516	7400	42.70	20241209	3.68	N	078350	500	76 억	614980	N	N	0	N	N
28	20250225	140659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10600	-400	5	-3.64	795673460	74801	72.69	10850	10850	10510	14300	7700	11000	10637.20	4.03	-1717	11420	11210	10980	10770	10540	11095	10655	76	3300	500	7920	10	1	15244382	1616	12.79	1.20	12	0.49	829.00	8862.00	31750	20240516	-66.61	7400	20241209	43.24	11830	-10.40	20250219	8330	27.25	20250102	31750	-66.61	20240516	7400	43.24	20241209	3.68	N	078350	500	76 억	614980	N	N	0	N	N
29	20250225	130702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10650	-350	5	-3.18	606068190	56888	55.28	10850	10850	10510	14300	7700	11000	10653.71	4.03	-4321	11420	11210	10980	10770	10540	11095	10655	76	3300	500	7920	10	1	15244382	1624	12.85	1.20	12	0.37	829.00	8862.00	31750	20240516	-66.46	7400	20241209	43.92	11830	-9.97	20250219	8330	27.85	20250102	31750	-66.46	20240516	7400	43.92	20241209	3.68	N	078350	500	76 억	614980	N	N	0	N	N
30	20250225	120658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10680	-320	5	-2.91	517473590	48558	47.19	10850	10850	10510	14300	7700	11000	10656.81	4.03	-3668	11420	11210	10980	10770	10540	11095	10655	76	3300	500	7920	10	1	15244382	1628	12.88	1.21	12	0.32	829.00	8862.00	31750	20240516	-66.36	7400	20241209	44.32	11830	-9.72	20250219	8330	28.21	20250102	31750	-66.36	20240516	7400	44.32	20241209	3.68	N	078350	500	76 억	614980	N	N	0	N	N
31	20250225	110700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	-300	5	-2.73	456951390	42883	41.67	10850	10850	10510	14300	7700	11000	10655.77	4.03	-2119	11420	11210	10980	10770	10540	11095	10655	76	3300	500	7920	10	1	15244382	1631	12.91	1.21	12	0.28	829.00	8862.00	31750	20240516	-66.30	7400	20241209	44.59	11830	-9.55	20250219	8330	28.45	20250102	31750	-66.30	20240516	7400	44.59	20241209	3.68	N	078350	500	76 억	614980	N	N	0	N	N
32	20250225	100658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	-300	5	-2.73	385222270	36178	35.16	10850	10850	10510	14300	7700	11000	10647.97	4.03	-2377	11420	11210	10980	10770	10540	11095	10655	76	3300	500	7920	10	1	15244382	1631	12.91	1.21	12	0.24	829.00	8862.00	31750	20240516	-66.30	7400	20241209	44.59	11830	-9.55	20250219	8330	28.45	20250102	31750	-66.30	20240516	7400	44.59	20241209	3.68	N	078350	500	76 억	614980	N	N	0	N	N
33	20250225	090703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10570	-430	5	-3.91	80979760	7592	7.38	10850	10850	10570	14300	7700	11000	10666.46	4.03	-3848	11420	11210	10980	10770	10540	11095	10655	76	3300	500	7920	10	1	15244382	1611	12.75	1.19	12	0.05	829.00	8862.00	31750	20240516	-66.71	7400	20241209	42.84	11830	-10.65	20250219	8330	26.89	20250102	31750	-66.71	20240516	7400	42.84	20241209	3.68	N	078350	500	76 억	614980	N	N	0	N	N
34	20250224	160655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11000	-220	5	-1.96	1109074260	101902	101.88	11050	11190	10750	14580	7860	11220	10883.73	4.07	-4457	11546	11382	11086	10922	10626	11465	11005	76	3360	500	8070	10	1	15244382	1677	13.27	1.24	12	0.67	829.00	8862.00	31750	20240516	-65.35	7400	20241209	48.65	11830	-7.02	20250219	8330	32.05	20250102	31750	-65.35	20240516	7400	48.65	20241209	3.73	N	078350	500	76 억	619977	N	N	5	N	N
35	20250224	150654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11000	-220	5	-1.96	1044734630	96074	96.05	11050	11190	10750	14580	7860	11220	10874.27	4.07	-1958	11546	11382	11086	10922	10626	11465	11005	76	3360	500	8070	10	1	15244382	1677	13.27	1.24	12	0.63	829.00	8862.00	31750	20240516	-65.35	7400	20241209	48.65	11830	-7.02	20250219	8330	32.05	20250102	31750	-65.35	20240516	7400	48.65	20241209	3.73	N	078350	500	76 억	619977	N	N	5	N	N
36	20250224	140653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10930	-290	5	-2.58	961662540	88476	88.46	11050	11190	10750	14580	7860	11220	10869.19	4.07	-3027	11546	11382	11086	10922	10626	11465	11005	76	3360	500	8070	10	1	15244382	1666	13.18	1.23	12	0.58	829.00	8862.00	31750	20240516	-65.57	7400	20241209	47.70	11830	-7.61	20250219	8330	31.21	20250102	31750	-65.57	20240516	7400	47.70	20241209	3.73	N	078350	500	76 억	619977	N	N	5	N	N
37	20250224	130655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10940	-280	5	-2.50	893382080	82220	82.20	11050	11190	10750	14580	7860	11220	10865.75	4.07	-3966	11546	11382	11086	10922	10626	11465	11005	76	3360	500	8070	10	1	15244382	1668	13.20	1.23	12	0.54	829.00	8862.00	31750	20240516	-65.54	7400	20241209	47.84	11830	-7.52	20250219	8330	31.33	20250102	31750	-65.54	20240516	7400	47.84	20241209	3.73	N	078350	500	76 억	619977	N	N	5	N	N
38	20250224	120652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10960	-260	5	-2.32	852954910	78534	78.52	11050	11190	10750	14580	7860	11220	10860.96	4.07	-3701	11546	11382	11086	10922	10626	11465	11005	76	3360	500	8070	10	1	15244382	1671	13.22	1.24	12	0.52	829.00	8862.00	31750	20240516	-65.48	7400	20241209	48.11	11830	-7.35	20250219	8330	31.57	20250102	31750	-65.48	20240516	7400	48.11	20241209	3.73	N	078350	500	76 억	619977	N	N	5	N	N
39	20250224	110650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10950	-270	5	-2.41	799443580	73661	73.65	11050	11190	10750	14580	7860	11220	10853.01	4.07	-2221	11546	11382	11086	10922	10626	11465	11005	76	3360	500	8070	10	1	15244382	1669	13.21	1.24	12	0.48	829.00	8862.00	31750	20240516	-65.51	7400	20241209	47.97	11830	-7.44	20250219	8330	31.45	20250102	31750	-65.51	20240516	7400	47.97	20241209	3.73	N	078350	500	76 억	619977	N	N	5	N	N
40	20250224	100651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10810	-410	5	-3.65	467936590	43158	43.15	11050	11050	10750	14580	7860	11220	10842.41	4.07	-5449	11546	11382	11086	10922	10626	11465	11005	76	3360	500	8070	10	1	15244382	1648	13.04	1.22	12	0.28	829.00	8862.00	31750	20240516	-65.95	7400	20241209	46.08	11830	-8.62	20250219	8330	29.77	20250102	31750	-65.95	20240516	7400	46.08	20241209	3.73	N	078350	500	76 억	619977	N	N	5	N	N
41	20250224	090656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10830	-390	5	-3.48	107216020	9795	9.79	11050	11050	10830	14580	7860	11220	10945.99	4.07	-3227	11546	11382	11086	10922	10626	11465	11005	76	3360	500	8070	10	1	15244382	1651	13.06	1.22	12	0.06	829.00	8862.00	31750	20240516	-65.89	7400	20241209	46.35	11830	-8.45	20250219	8330	30.01	20250102	31750	-65.89	20240516	7400	46.35	20241209	3.73	N	078350	500	76 억	619977	N	N	5	N	N
42	20250221	160650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11220	260	2	2.37	1103081050	99867	63.20	10900	11250	10790	14240	7680	10960	11045.08	4.08	-417	11693	11326	11093	10726	10493	11210	10610	76	3280	500	7890	10	1	15244382	1710	13.53	1.27	12	0.66	829.00	8862.00	31750	20240516	-64.66	7400	20241209	51.62	11830	-5.16	20250219	8330	34.69	20250102	31750	-64.66	20240516	7400	51.62	20241209	3.45	N	078350	500	76 억	622605	N	N	5	N	N
43	20250221	150653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11200	240	2	2.19	1060605940	96075	60.80	10900	11250	10790	14240	7680	10960	11039.44	4.08	-508	11693	11326	11093	10726	10493	11210	10610	76	3280	500	7890	10	1	15244382	1707	13.51	1.26	12	0.63	829.00	8862.00	31750	20240516	-64.72	7400	20241209	51.35	11830	-5.33	20250219	8330	34.45	20250102	31750	-64.72	20240516	7400	51.35	20241209	3.45	N	078350	500	76 억	622605	N	N	0	N	N
44	20250221	140652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11110	150	2	1.37	968724290	87852	55.59	10900	11240	10790	14240	7680	10960	11026.85	4.08	-4060	11693	11326	11093	10726	10493	11210	10610	76	3280	500	7890	10	1	15244382	1694	13.40	1.25	12	0.58	829.00	8862.00	31750	20240516	-65.01	7400	20241209	50.14	11830	-6.09	20250219	8330	33.37	20250102	31750	-65.01	20240516	7400	50.14	20241209	3.45	N	078350	500	76 억	622605	N	N	0	N	N
45	20250221	130651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11210	250	2	2.28	845891710	76813	48.61	10900	11240	10790	14240	7680	10960	11012.42	4.08	-3806	11693	11326	11093	10726	10493	11210	10610	76	3280	500	7890	10	1	15244382	1709	13.52	1.26	12	0.50	829.00	8862.00	31750	20240516	-64.69	7400	20241209	51.49	11830	-5.24	20250219	8330	34.57	20250102	31750	-64.69	20240516	7400	51.49	20241209	3.45	N	078350	500	76 억	622605	N	N	0	N	N
46	20250221	120652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11140	180	2	1.64	744457330	67753	42.87	10900	11190	10790	14240	7680	10960	10987.85	4.08	-6111	11693	11326	11093	10726	10493	11210	10610	76	3280	500	7890	10	1	15244382	1698	13.44	1.26	12	0.44	829.00	8862.00	31750	20240516	-64.91	7400	20241209	50.54	11830	-5.83	20250219	8330	33.73	20250102	31750	-64.91	20240516	7400	50.54	20241209	3.45	N	078350	500	76 억	622605	N	N	0	N	N
47	20250221	110648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11130	170	2	1.55	614077870	56001	35.44	10900	11190	10790	14240	7680	10960	10965.49	4.08	657	11693	11326	11093	10726	10493	11210	10610	76	3280	500	7890	10	1	15244382	1697	13.43	1.26	12	0.37	829.00	8862.00	31750	20240516	-64.94	7400	20241209	50.41	11830	-5.92	20250219	8330	33.61	20250102	31750	-64.94	20240516	7400	50.41	20241209	3.45	N	078350	500	76 억	622605	N	N	0	N	N
48	20250221	100650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11000	40	2	0.36	427035170	39037	24.70	10900	11070	10790	14240	7680	10960	10939.19	4.08	1161	11693	11326	11093	10726	10493	11210	10610	76	3280	500	7890	10	1	15244382	1677	13.27	1.24	12	0.26	829.00	8862.00	31750	20240516	-65.35	7400	20241209	48.65	11830	-7.02	20250219	8330	32.05	20250102	31750	-65.35	20240516	7400	48.65	20241209	3.45	N	078350	500	76 억	622605	N	N	0	N	N
49	20250221	090651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10970	10	2	0.09	36791260	3367	2.13	10900	11050	10900	14240	7680	10960	10926.03	4.08	1037	11693	11326	11093	10726	10493	11210	10610	76	3280	500	7890	10	1	15244382	1672	13.23	1.24	12	0.02	829.00	8862.00	31750	20240516	-65.45	7400	20241209	48.24	11830	-7.27	20250219	8330	31.69	20250102	31750	-65.45	20240516	7400	48.24	20241209	3.45	N	078350	500	76 억	622605	N	N	0	N	N
50	20250220	160647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10960	-360	5	-3.18	1751964990	157877	53.57	11280	11460	10860	14710	7930	11320	11097.07	4.03	-1661	12066	11692	11456	11082	10846	11575	10965	76	3390	500	8150	10	1	15244382	1671	13.22	1.24	12	1.04	829.00	8862.00	31750	20240516	-65.48	7400	20241209	48.11	11830	-7.35	20250219	8330	31.57	20250102	31750	-65.48	20240516	7400	48.11	20241209	3.33	N	078350	500	76 억	613703	N	N	2	N	N
51	20250220	150649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11010	-310	5	-2.74	1696789780	152850	51.87	11280	11460	10860	14710	7930	11320	11100.90	4.03	-1214	12066	11692	11456	11082	10846	11575	10965	76	3390	500	8150	10	1	15244382	1678	13.28	1.24	12	1.00	829.00	8862.00	31750	20240516	-65.32	7400	20241209	48.78	11830	-6.93	20250219	8330	32.17	20250102	31750	-65.32	20240516	7400	48.78	20241209	3.33	N	078350	500	76 억	613703	N	N	2	N	N
52	20250220	140649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11010	-310	5	-2.74	1446863260	129990	44.11	11280	11460	10940	14710	7930	11320	11130.46	4.03	-6866	12066	11692	11456	11082	10846	11575	10965	76	3390	500	8150	10	1	15244382	1678	13.28	1.24	12	0.85	829.00	8862.00	31750	20240516	-65.32	7400	20241209	48.78	11830	-6.93	20250219	8330	32.17	20250102	31750	-65.32	20240516	7400	48.78	20241209	3.33	N	078350	500	76 억	613703	N	N	2	N	N
53	20250220	130646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11080	-240	5	-2.12	1222977770	109620	37.20	11280	11460	10960	14710	7930	11320	11156.41	4.03	-2453	12066	11692	11456	11082	10846	11575	10965	76	3390	500	8150	10	1	15244382	1689	13.37	1.25	12	0.72	829.00	8862.00	31750	20240516	-65.10	7400	20241209	49.73	11830	-6.34	20250219	8330	33.01	20250102	31750	-65.10	20240516	7400	49.73	20241209	3.33	N	078350	500	76 억	613703	N	N	2	N	N
54	20250220	120647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11000	-320	5	-2.83	1118008740	100152	33.99	11280	11460	10960	14710	7930	11320	11163.00	4.03	1589	12066	11692	11456	11082	10846	11575	10965	76	3390	500	8150	10	1	15244382	1677	13.27	1.24	12	0.66	829.00	8862.00	31750	20240516	-65.35	7400	20241209	48.65	11830	-7.02	20250219	8330	32.05	20250102	31750	-65.35	20240516	7400	48.65	20241209	3.33	N	078350	500	76 억	613703	N	N	2	N	N
55	20250220	110647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11240	-80	5	-0.71	768436070	68496	23.24	11280	11460	11100	14710	7930	11320	11218.59	4.03	4515	12066	11692	11456	11082	10846	11575	10965	76	3390	500	8150	10	1	15244382	1713	13.56	1.27	12	0.45	829.00	8862.00	31750	20240516	-64.60	7400	20241209	51.89	11830	-4.99	20250219	8330	34.93	20250102	31750	-64.60	20240516	7400	51.89	20241209	3.33	N	078350	500	76 억	613703	N	N	2	N	N
56	20250220	100646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11220	-100	5	-0.88	589490160	52502	17.82	11280	11460	11100	14710	7930	11320	11227.82	4.03	1423	12066	11692	11456	11082	10846	11575	10965	76	3390	500	8150	10	1	15244382	1710	13.53	1.27	12	0.34	829.00	8862.00	31750	20240516	-64.66	7400	20241209	51.62	11830	-5.16	20250219	8330	34.69	20250102	31750	-64.66	20240516	7400	51.62	20241209	3.33	N	078350	500	76 억	613703	N	N	2	N	N
57	20250220	090651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11240	-80	5	-0.71	113411530	10124	3.44	11280	11300	11100	14710	7930	11320	11201.35	4.03	-178	12066	11692	11456	11082	10846	11575	10965	76	3390	500	8150	10	1	15244382	1713	13.56	1.27	12	0.07	829.00	8862.00	31750	20240516	-64.60	7400	20241209	51.89	11830	-4.99	20250219	8330	34.93	20250102	31750	-64.60	20240516	7400	51.89	20241209	3.33	N	078350	500	76 억	613703	N	N	2	N	N
58	20250219	160645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11320	-50	5	-0.44	3383699680	293638	128.56	11680	11830	11220	14780	7960	11370	11523.87	3.79	-49444	11910	11640	11480	11210	11050	11560	11130	76	3410	500	8180	10	1	15244382	1726	13.66	1.28	12	1.93	829.00	8862.00	31750	20240516	-64.35	7400	20241209	52.97	11830	-4.31	20250219	8330	35.89	20250102	31750	-64.35	20240516	7400	52.97	20241209	3.35	N	078350	500	76 억	578503	N	N	2	N	N
59	20250219	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11280	-90	5	-0.79	3252009920	282003	123.46	11680	11830	11220	14780	7960	11370	11531.83	3.79	-48108	11910	11640	11480	11210	11050	11560	11130	76	3410	500	8180	10	1	15244382	1720	13.61	1.27	12	1.85	829.00	8862.00	31750	20240516	-64.47	7400	20241209	52.43	11830	-4.65	20250219	8330	35.41	20250102	31750	-64.47	20240516	7400	52.43	20241209	3.35	N	078350	500	76 억	578503	N	N	0	N	N
60	20250219	140644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11340	-30	5	-0.26	3000091180	259686	113.69	11680	11830	11240	14780	7960	11370	11552.76	3.79	-45052	11910	11640	11480	11210	11050	11560	11130	76	3410	500	8180	10	1	15244382	1729	13.68	1.28	12	1.70	829.00	8862.00	31750	20240516	-64.28	7400	20241209	53.24	11830	-4.14	20250219	8330	36.13	20250102	31750	-64.28	20240516	7400	53.24	20241209	3.35	N	078350	500	76 억	578503	N	N	0	N	N
61	20250219	130645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11410	40	2	0.35	2561663000	220970	96.74	11680	11830	11400	14780	7960	11370	11592.81	3.79	-38188	11910	11640	11480	11210	11050	11560	11130	76	3410	500	8180	10	1	15244382	1739	13.76	1.29	12	1.45	829.00	8862.00	31750	20240516	-64.06	7400	20241209	54.19	11830	-3.55	20250219	8330	36.97	20250102	31750	-64.06	20240516	7400	54.19	20241209	3.35	N	078350	500	76 억	578503	N	N	0	N	N
62	20250219	120644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11590	220	2	1.93	2228395750	191939	84.03	11680	11830	11430	14780	7960	11370	11609.92	3.79	-26609	11910	11640	11480	11210	11050	11560	11130	76	3410	500	8180	10	1	15244382	1767	13.98	1.31	12	1.26	829.00	8862.00	31750	20240516	-63.50	7400	20241209	56.62	11830	-2.03	20250219	8330	39.14	20250102	31750	-63.50	20240516	7400	56.62	20241209	3.35	N	078350	500	76 억	578503	N	N	0	N	N
63	20250219	110645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11550	180	2	1.58	2016590820	173634	76.02	11680	11830	11430	14780	7960	11370	11614.03	3.79	-22119	11910	11640	11480	11210	11050	11560	11130	76	3410	500	8180	10	1	15244382	1761	13.93	1.30	12	1.14	829.00	8862.00	31750	20240516	-63.62	7400	20241209	56.08	11830	-2.37	20250219	8330	38.66	20250102	31750	-63.62	20240516	7400	56.08	20241209	3.35	N	078350	500	76 억	578503	N	N	0	N	N
64	20250219	100644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11500	130	2	1.14	1532639110	131526	57.58	11680	11830	11440	14780	7960	11370	11652.75	3.79	-19148	11910	11640	11480	11210	11050	11560	11130	76	3410	500	8180	10	1	15244382	1753	13.87	1.30	12	0.86	829.00	8862.00	31750	20240516	-63.78	7400	20241209	55.41	11830	-2.79	20250219	8330	38.06	20250102	31750	-63.78	20240516	7400	55.41	20241209	3.35	N	078350	500	76 억	578503	N	N	0	N	N
65	20250219	090646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11700	330	2	2.90	314401100	26923	11.79	11680	11750	11520	14780	7960	11370	11677.79	3.79	1736	11910	11640	11480	11210	11050	11560	11130	76	3410	500	8180	10	1	15244382	1784	14.11	1.32	12	0.18	829.00	8862.00	31750	20240516	-63.15	7400	20241209	58.11	11750	0.00	20250218	8330	40.46	20250102	31750	-63.15	20240516	7400	58.11	20241209	3.35	N	078350	500	76 억	578503	N	N	0	N	N
66	20250218	160643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11370	110	2	0.98	2622449160	228104	105.75	11700	11750	11320	14630	7890	11260	11496.73	4.17	-57449	11733	11496	11303	11066	10873	11615	11185	76	3370	500	8100	10	1	15244382	1733	13.72	1.28	12	1.50	829.00	8862.00	31750	20240516	-64.19	7400	20241209	53.65	11750	-3.23	20250218	8330	36.49	20250102	31750	-64.19	20240516	7400	53.65	20241209	3.32	N	078350	500	76 억	635320	N	N	1	N	N
67	20250218	150644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11400	140	2	1.24	2430138470	211179	97.90	11700	11750	11350	14630	7890	11260	11507.48	4.17	-55046	11733	11496	11303	11066	10873	11615	11185	76	3370	500	8100	10	1	15244382	1738	13.75	1.29	12	1.39	829.00	8862.00	31750	20240516	-64.09	7400	20241209	54.05	11750	-2.98	20250218	8330	36.85	20250102	31750	-64.09	20240516	7400	54.05	20241209	3.32	N	078350	500	76 억	635320	N	N	1	N	N
68	20250218	140645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11480	220	2	1.95	2215794630	192405	89.20	11700	11750	11350	14630	7890	11260	11516.30	4.17	-49476	11733	11496	11303	11066	10873	11615	11185	76	3370	500	8100	10	1	15244382	1750	13.85	1.30	12	1.26	829.00	8862.00	31750	20240516	-63.84	7400	20241209	55.14	11750	-2.30	20250218	8330	37.82	20250102	31750	-63.84	20240516	7400	55.14	20241209	3.32	N	078350	500	76 억	635320	N	N	1	N	N
69	20250218	130642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11500	240	2	2.13	2060676440	178910	82.94	11700	11750	11350	14630	7890	11260	11517.95	4.17	-46438	11733	11496	11303	11066	10873	11615	11185	76	3370	500	8100	10	1	15244382	1753	13.87	1.30	12	1.17	829.00	8862.00	31750	20240516	-63.78	7400	20241209	55.41	11750	-2.13	20250218	8330	38.06	20250102	31750	-63.78	20240516	7400	55.41	20241209	3.32	N	078350	500	76 억	635320	N	N	1	N	N
70	20250218	120644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11500	240	2	2.13	1749654690	152004	70.47	11700	11750	11350	14630	7890	11260	11510.58	4.17	-38324	11733	11496	11303	11066	10873	11615	11185	76	3370	500	8100	10	1	15244382	1753	13.87	1.30	12	1.00	829.00	8862.00	31750	20240516	-63.78	7400	20241209	55.41	11750	-2.13	20250218	8330	38.06	20250102	31750	-63.78	20240516	7400	55.41	20241209	3.32	N	078350	500	76 억	635320	N	N	1	N	N
71	20250218	110642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11430	170	2	1.51	1498769380	130073	60.30	11700	11750	11350	14630	7890	11260	11522.52	4.17	-37647	11733	11496	11303	11066	10873	11615	11185	76	3370	500	8100	10	1	15244382	1742	13.79	1.29	12	0.85	829.00	8862.00	31750	20240516	-64.00	7400	20241209	54.46	11750	-2.72	20250218	8330	37.21	20250102	31750	-64.00	20240516	7400	54.46	20241209	3.32	N	078350	500	76 억	635320	N	N	1	N	N
72	20250218	100642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11420	160	2	1.42	1331952640	115456	53.53	11700	11750	11350	14630	7890	11260	11536.45	4.17	-35139	11733	11496	11303	11066	10873	11615	11185	76	3370	500	8100	10	1	15244382	1741	13.78	1.29	12	0.76	829.00	8862.00	31750	20240516	-64.03	7400	20241209	54.32	11750	-2.81	20250218	8330	37.09	20250102	31750	-64.03	20240516	7400	54.32	20241209	3.32	N	078350	500	76 억	635320	N	N	1	N	N
73	20250218	090644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11580	320	2	2.84	564167970	48546	22.51	11700	11750	11490	14630	7890	11260	11621.31	4.17	-12296	11733	11496	11303	11066	10873	11615	11185	76	3370	500	8100	10	1	15244382	1765	13.97	1.31	12	0.32	829.00	8862.00	31750	20240516	-63.53	7400	20241209	56.49	11750	-1.45	20250218	8330	39.02	20250102	31750	-63.53	20240516	7400	56.49	20241209	3.32	N	078350	500	76 억	635320	N	N	1	N	N
74	20250217	160642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11260	210	2	1.90	2431317580	214482	96.82	11200	11540	11110	14360	7740	11050	11335.95	4.52	-54065	11610	11330	10920	10640	10230	11470	10780	76	3310	500	7950	10	1	15244382	1717	13.58	1.27	12	1.41	829.00	8862.00	31750	20240516	-64.54	7400	20241209	52.16	11540	-2.43	20250217	8330	35.17	20250102	31750	-64.54	20240516	7400	52.16	20241209	3.24	N	078350	500	76 억	688878	N	N	1	N	N
75	20250217	150641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11310	260	2	2.35	2258386100	199122	89.88	11200	11540	11110	14360	7740	11050	11341.72	4.52	-52955	11610	11330	10920	10640	10230	11470	10780	76	3310	500	7950	10	1	15244382	1724	13.64	1.28	12	1.31	829.00	8862.00	31750	20240516	-64.38	7400	20241209	52.84	11540	-1.99	20250217	8330	35.77	20250102	31750	-64.38	20240516	7400	52.84	20241209	3.24	N	078350	500	76 억	688878	N	N	1	N	N
76	20250217	140641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11380	330	2	2.99	2018811090	177976	80.34	11200	11540	11110	14360	7740	11050	11343.16	4.52	-44743	11610	11330	10920	10640	10230	11470	10780	76	3310	500	7950	10	1	15244382	1735	13.73	1.28	12	1.17	829.00	8862.00	31750	20240516	-64.16	7400	20241209	53.78	11540	-1.39	20250217	8330	36.61	20250102	31750	-64.16	20240516	7400	53.78	20241209	3.24	N	078350	500	76 억	688878	N	N	1	N	N
77	20250217	130642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11300	250	2	2.26	1830867070	161347	72.83	11200	11540	11110	14360	7740	11050	11347.39	4.52	-36354	11610	11330	10920	10640	10230	11470	10780	76	3310	500	7950	10	1	15244382	1723	13.63	1.28	12	1.06	829.00	8862.00	31750	20240516	-64.41	7400	20241209	52.70	11540	-2.08	20250217	8330	35.65	20250102	31750	-64.41	20240516	7400	52.70	20241209	3.24	N	078350	500	76 억	688878	N	N	1	N	N
78	20250217	120643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11400	350	2	3.17	1586152940	139838	63.12	11200	11540	11110	14360	7740	11050	11342.79	4.52	-28716	11610	11330	10920	10640	10230	11470	10780	76	3310	500	7950	10	1	15244382	1738	13.75	1.29	12	0.92	829.00	8862.00	31750	20240516	-64.09	7400	20241209	54.05	11540	-1.21	20250217	8330	36.85	20250102	31750	-64.09	20240516	7400	54.05	20241209	3.24	N	078350	500	76 억	688878	N	N	1	N	N
79	20250217	110642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11400	350	2	3.17	1355183100	119627	54.00	11200	11540	11110	14360	7740	11050	11328.40	4.52	-22743	11610	11330	10920	10640	10230	11470	10780	76	3310	500	7950	10	1	15244382	1738	13.75	1.29	12	0.78	829.00	8862.00	31750	20240516	-64.09	7400	20241209	54.05	11540	-1.21	20250217	8330	36.85	20250102	31750	-64.09	20240516	7400	54.05	20241209	3.24	N	078350	500	76 억	688878	N	N	1	N	N
80	20250217	100640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11250	200	2	1.81	1144647680	101043	45.61	11200	11540	11110	14360	7740	11050	11328.32	4.52	-15073	11610	11330	10920	10640	10230	11470	10780	76	3310	500	7950	10	1	15244382	1715	13.57	1.27	12	0.66	829.00	8862.00	31750	20240516	-64.57	7400	20241209	52.03	11540	-2.51	20250217	8330	35.05	20250102	31750	-64.57	20240516	7400	52.03	20241209	3.24	N	078350	500	76 억	688878	N	N	1	N	N
81	20250217	090642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11240	190	2	1.72	238958460	21227	9.58	11200	11380	11180	14360	7740	11050	11257.29	4.52	-2874	11610	11330	10920	10640	10230	11470	10780	76	3310	500	7950	10	1	15244382	1713	13.56	1.27	12	0.14	829.00	8862.00	31750	20240516	-64.60	7400	20241209	51.89	11380	-1.23	20250217	8330	34.93	20250102	31750	-64.60	20240516	7400	51.89	20241209	3.24	N	078350	500	76 억	688878	N	N	1	N	N
82	20250214	160638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11050	620	2	5.94	2405048380	220608	230.06	10560	11200	10510	13550	7310	10430	10901.76	4.53	296	10876	10652	10466	10242	10056	10560	10150	76	3120	500	7500	10	1	15244382	1685	13.33	1.25	12	1.45	829.00	8862.00	31750	20240516	-65.20	7400	20241209	49.32	11220	-1.52	20250211	8330	32.65	20250102	31750	-65.20	20240516	7400	49.32	20241209	3.22	N	078350	500	76 억	691172	N	N	1	N	N
83	20250214	150637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11020	590	2	5.66	2305501790	211599	220.67	10560	11200	10510	13550	7310	10430	10895.62	4.53	2434	10876	10652	10466	10242	10056	10560	10150	76	3120	500	7500	10	1	15244382	1680	13.29	1.24	12	1.39	829.00	8862.00	31750	20240516	-65.29	7400	20241209	48.92	11220	-1.78	20250211	8330	32.29	20250102	31750	-65.29	20240516	7400	48.92	20241209	3.22	N	078350	500	76 억	691172	N	N	40	N	N
84	20250214	140638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11110	680	2	6.52	2078369640	191065	199.25	10560	11200	10510	13550	7310	10430	10877.81	4.53	7866	10876	10652	10466	10242	10056	10560	10150	76	3120	500	7500	10	1	15244382	1694	13.40	1.25	12	1.25	829.00	8862.00	31750	20240516	-65.01	7400	20241209	50.14	11220	-0.98	20250211	8330	33.37	20250102	31750	-65.01	20240516	7400	50.14	20241209	3.22	N	078350	500	76 억	691172	N	N	40	N	N
85	20250214	130640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11050	620	2	5.94	1664256400	153678	160.26	10560	11100	10510	13550	7310	10430	10829.50	4.53	9382	10876	10652	10466	10242	10056	10560	10150	76	3120	500	7500	10	1	15244382	1685	13.33	1.25	12	1.01	829.00	8862.00	31750	20240516	-65.20	7400	20241209	49.32	11220	-1.52	20250211	8330	32.65	20250102	31750	-65.20	20240516	7400	49.32	20241209	3.22	N	078350	500	76 억	691172	N	N	40	N	N
86	20250214	120638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11080	650	2	6.23	1446153230	133875	139.61	10560	11100	10510	13550	7310	10430	10802.27	4.53	4177	10876	10652	10466	10242	10056	10560	10150	76	3120	500	7500	10	1	15244382	1689	13.37	1.25	12	0.88	829.00	8862.00	31750	20240516	-65.10	7400	20241209	49.73	11220	-1.25	20250211	8330	33.01	20250102	31750	-65.10	20240516	7400	49.73	20241209	3.22	N	078350	500	76 억	691172	N	N	40	N	N
87	20250214	110635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10890	460	2	4.41	955985230	89254	93.08	10560	10910	10510	13550	7310	10430	10710.84	4.53	-1788	10876	10652	10466	10242	10056	10560	10150	76	3120	500	7500	10	1	15244382	1660	13.14	1.23	12	0.59	829.00	8862.00	31750	20240516	-65.70	7400	20241209	47.16	11220	-2.94	20250211	8330	30.73	20250102	31750	-65.70	20240516	7400	47.16	20241209	3.22	N	078350	500	76 억	691172	N	N	40	N	N
88	20250214	100636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10800	370	2	3.55	659009730	61689	64.33	10560	10910	10510	13550	7310	10430	10682.78	4.53	3064	10876	10652	10466	10242	10056	10560	10150	76	3120	500	7500	10	1	15244382	1646	13.03	1.22	12	0.40	829.00	8862.00	31750	20240516	-65.98	7400	20241209	45.95	11220	-3.74	20250211	8330	29.65	20250102	31750	-65.98	20240516	7400	45.95	20241209	3.22	N	078350	500	76 억	691172	N	N	40	N	N
89	20250214	090639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10580	150	2	1.44	177091130	16584	17.29	10560	10870	10560	13550	7310	10430	10678.43	4.53	1224	10876	10652	10466	10242	10056	10560	10150	76	3120	500	7500	10	1	15244382	1613	12.76	1.19	12	0.11	829.00	8862.00	31750	20240516	-66.68	7400	20241209	42.97	11220	-5.70	20250211	8330	27.01	20250102	31750	-66.68	20240516	7400	42.97	20241209	3.22	N	078350	500	76 억	691172	N	N	40	N	N
90	20250213	160632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10430	-20	5	-0.19	994146220	94954	67.67	10570	10690	10280	13580	7320	10450	10469.81	4.68	-24144	11196	10822	10556	10182	9916	10690	10050	76	3130	500	7520	10	1	15244382	1590	12.58	1.18	12	0.62	829.00	8862.00	31750	20240516	-67.15	7400	20241209	40.95	11220	-7.04	20250211	8330	25.21	20250102	31750	-67.15	20240516	7400	40.95	20241209	3.21	N	078350	500	76 억	714014	N	N	40	N	N
91	20250213	150632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10450	0	3	0.00	963166240	91985	65.55	10570	10690	10280	13580	7320	10450	10470.91	4.68	-22995	11196	10822	10556	10182	9916	10690	10050	76	3130	500	7520	10	1	15244382	1593	12.61	1.18	12	0.60	829.00	8862.00	31750	20240516	-67.09	7400	20241209	41.22	11220	-6.86	20250211	8330	25.45	20250102	31750	-67.09	20240516	7400	41.22	20241209	3.21	N	078350	500	76 억	714014	N	N	0	N	N
92	20250213	140631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10480	30	2	0.29	860274260	82156	58.55	10570	10690	10280	13580	7320	10450	10471.23	4.68	-17920	11196	10822	10556	10182	9916	10690	10050	76	3130	500	7520	10	1	15244382	1598	12.64	1.18	12	0.54	829.00	8862.00	31750	20240516	-66.99	7400	20241209	41.62	11220	-6.60	20250211	8330	25.81	20250102	31750	-66.99	20240516	7400	41.62	20241209	3.21	N	078350	500	76 억	714014	N	N	0	N	N
93	20250213	130631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10420	-30	5	-0.29	777614740	74251	52.92	10570	10690	10280	13580	7320	10450	10472.78	4.68	-17331	11196	10822	10556	10182	9916	10690	10050	76	3130	500	7520	10	1	15244382	1588	12.57	1.18	12	0.49	829.00	8862.00	31750	20240516	-67.18	7400	20241209	40.81	11220	-7.13	20250211	8330	25.09	20250102	31750	-67.18	20240516	7400	40.81	20241209	3.21	N	078350	500	76 억	714014	N	N	0	N	N
94	20250213	120632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10320	-130	5	-1.24	596223190	56779	40.46	10570	10690	10320	13580	7320	10450	10500.77	4.68	-21230	11196	10822	10556	10182	9916	10690	10050	76	3130	500	7520	10	1	15244382	1573	12.45	1.16	12	0.37	829.00	8862.00	31750	20240516	-67.50	7400	20241209	39.46	11220	-8.02	20250211	8330	23.89	20250102	31750	-67.50	20240516	7400	39.46	20241209	3.21	N	078350	500	76 억	714014	N	N	0	N	N
95	20250213	110629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10540	90	2	0.86	447565840	42520	30.30	10570	10690	10410	13580	7320	10450	10526.01	4.68	-12856	11196	10822	10556	10182	9916	10690	10050	76	3130	500	7520	10	1	15244382	1607	12.71	1.19	12	0.28	829.00	8862.00	31750	20240516	-66.80	7400	20241209	42.43	11220	-6.06	20250211	8330	26.53	20250102	31750	-66.80	20240516	7400	42.43	20241209	3.21	N	078350	500	76 억	714014	N	N	0	N	N
96	20250213	100633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10580	130	2	1.24	287551370	27311	19.46	10570	10690	10410	13580	7320	10450	10528.77	4.68	-4226	11196	10822	10556	10182	9916	10690	10050	76	3130	500	7520	10	1	15244382	1613	12.76	1.19	12	0.18	829.00	8862.00	31750	20240516	-66.68	7400	20241209	42.97	11220	-5.70	20250211	8330	27.01	20250102	31750	-66.68	20240516	7400	42.97	20241209	3.21	N	078350	500	76 억	714014	N	N	0	N	N
97	20250213	090628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10610	160	2	1.53	49653250	4673	3.33	10570	10690	10570	13580	7320	10450	10625.56	4.68	-1066	11196	10822	10556	10182	9916	10690	10050	76	3130	500	7520	10	1	15244382	1617	12.80	1.20	12	0.03	829.00	8862.00	31750	20240516	-66.58	7400	20241209	43.38	11220	-5.44	20250211	8330	27.37	20250102	31750	-66.58	20240516	7400	43.38	20241209	3.21	N	078350	500	76 억	714014	N	N	0	N	N
98	20250212	160627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10450	-90	5	-0.85	1461130600	138802	32.39	10700	10930	10290	13700	7380	10540	10526.91	4.83	-23709	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1593	12.61	1.18	12	0.91	829.00	8862.00	31750	20240516	-67.09	7400	20241209	41.22	11220	-6.86	20250211	8330	25.45	20250102	31750	-67.09	20240516	7400	41.22	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
99	20250212	150627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10450	-90	5	-0.85	1379393990	130975	30.56	10700	10930	10290	13700	7380	10540	10531.73	4.83	-23216	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1593	12.61	1.18	12	0.86	829.00	8862.00	31750	20240516	-67.09	7400	20241209	41.22	11220	-6.86	20250211	8330	25.45	20250102	31750	-67.09	20240516	7400	41.22	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
100	20250212	140628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10420	-120	5	-1.14	1230599170	116705	27.23	10700	10930	10290	13700	7380	10540	10544.53	4.83	-21151	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1588	12.57	1.18	12	0.77	829.00	8862.00	31750	20240516	-67.18	7400	20241209	40.81	11220	-7.13	20250211	8330	25.09	20250102	31750	-67.18	20240516	7400	40.81	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
101	20250212	130630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10460	-80	5	-0.76	1133424820	107391	25.06	10700	10930	10290	13700	7380	10540	10554.19	4.83	-20685	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1595	12.62	1.18	12	0.70	829.00	8862.00	31750	20240516	-67.06	7400	20241209	41.35	11220	-6.77	20250211	8330	25.57	20250102	31750	-67.06	20240516	7400	41.35	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
102	20250212	120628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10440	-100	5	-0.95	1050505680	99446	23.21	10700	10930	10290	13700	7380	10540	10563.58	4.83	-20260	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1592	12.59	1.18	12	0.65	829.00	8862.00	31750	20240516	-67.12	7400	20241209	41.08	11220	-6.95	20250211	8330	25.33	20250102	31750	-67.12	20240516	7400	41.08	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
103	20250212	110626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10490	-50	5	-0.47	929521100	88035	20.54	10700	10930	10290	13700	7380	10540	10558.54	4.83	-15229	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1599	12.65	1.18	12	0.58	829.00	8862.00	31750	20240516	-66.96	7400	20241209	41.76	11220	-6.51	20250211	8330	25.93	20250102	31750	-66.96	20240516	7400	41.76	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
104	20250212	100627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10330	-210	5	-1.99	798428730	75493	17.62	10700	10930	10290	13700	7380	10540	10576.20	4.83	-12705	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1575	12.46	1.17	12	0.50	829.00	8862.00	31750	20240516	-67.46	7400	20241209	39.59	11220	-7.93	20250211	8330	24.01	20250102	31750	-67.46	20240516	7400	39.59	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
105	20250212	090630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10780	240	2	2.28	257763070	23856	5.57	10700	10930	10660	13700	7380	10540	10804.96	4.83	-6590	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1643	13.00	1.22	12	0.16	829.00	8862.00	31750	20240516	-66.05	7400	20241209	45.68	11220	-3.92	20250211	8330	29.41	20250102	31750	-66.05	20240516	7400	45.68	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
106	20250211	160629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10540	170	2	1.64	4636409650	427686	172.44	10810	11220	10540	13480	7260	10370	10840.79	5.13	-46748	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1607	12.71	1.19	12	2.81	829.00	8862.00	31750	20240516	-66.80	7400	20241209	42.43	11220	-6.06	20250211	8330	26.53	20250102	31750	-66.80	20240516	7400	42.43	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
107	20250211	150628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10590	220	2	2.12	4521499580	416802	168.05	10810	11220	10550	13480	7260	10370	10848.08	5.13	-44739	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1614	12.77	1.19	12	2.73	829.00	8862.00	31750	20240516	-66.65	7400	20241209	43.11	11220	-5.61	20250211	8330	27.13	20250102	31750	-66.65	20240516	7400	43.11	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
108	20250211	140629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	330	2	3.18	4233230120	389622	157.09	10810	11220	10630	13480	7260	10370	10864.97	5.13	-43794	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1631	12.91	1.21	12	2.56	829.00	8862.00	31750	20240516	-66.30	7400	20241209	44.59	11220	-4.63	20250211	8330	28.45	20250102	31750	-66.30	20240516	7400	44.59	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
109	20250211	130627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10870	500	2	4.82	3951149690	363373	146.51	10810	11220	10630	13480	7260	10370	10873.54	5.13	-38696	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1657	13.11	1.23	12	2.38	829.00	8862.00	31750	20240516	-65.76	7400	20241209	46.89	11220	-3.12	20250211	8330	30.49	20250102	31750	-65.76	20240516	7400	46.89	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
110	20250211	120627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10930	560	2	5.40	3731947740	343159	138.36	10810	11220	10630	13480	7260	10370	10875.27	5.13	-40315	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1666	13.18	1.23	12	2.25	829.00	8862.00	31750	20240516	-65.57	7400	20241209	47.70	11220	-2.58	20250211	8330	31.21	20250102	31750	-65.57	20240516	7400	47.70	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
111	20250211	110628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10970	600	2	5.79	3430815460	315533	127.22	10810	11220	10630	13480	7260	10370	10873.08	5.13	-30612	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1672	13.23	1.24	12	2.07	829.00	8862.00	31750	20240516	-65.45	7400	20241209	48.24	11220	-2.23	20250211	8330	31.69	20250102	31750	-65.45	20240516	7400	48.24	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
112	20250211	100629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10800	430	2	4.15	3023738850	277949	112.06	10810	11220	10630	13480	7260	10370	10878.75	5.13	-28578	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1646	13.03	1.22	12	1.82	829.00	8862.00	31750	20240516	-65.98	7400	20241209	45.95	11220	-3.74	20250211	8330	29.65	20250102	31750	-65.98	20240516	7400	45.95	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
113	20250211	090630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	330	2	3.18	906693540	83945	33.85	10810	11060	10630	13480	7260	10370	10801.04	5.13	-5849	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1631	12.91	1.21	12	0.55	829.00	8862.00	31750	20240516	-66.30	7400	20241209	44.59	11060	-3.25	20250211	8330	28.45	20250102	31750	-66.30	20240516	7400	44.59	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
114	20250210	160625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10370	650	2	6.69	2480249290	246307	175.69	9630	10580	9310	12630	6810	9720	10069.70	5.09	688	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1581	12.51	1.17	12	1.62	829.00	8862.00	31750	20240516	-67.34	7400	20241209	40.14	10580	-1.98	20250210	8330	24.49	20250102	31750	-67.34	20240516	7400	40.14	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
115	20250210	150624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10480	760	2	7.82	2301648000	229156	163.46	9630	10580	9310	12630	6810	9720	10044.02	5.09	1030	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1598	12.64	1.18	12	1.50	829.00	8862.00	31750	20240516	-66.99	7400	20241209	41.62	10580	-0.95	20250210	8330	25.81	20250102	31750	-66.99	20240516	7400	41.62	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
116	20250210	140623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10330	610	2	6.28	1811443510	181921	129.76	9630	10340	9310	12630	6810	9720	9957.31	5.09	5150	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1575	12.46	1.17	12	1.19	829.00	8862.00	31750	20240516	-67.46	7400	20241209	39.59	10340	-0.10	20250210	8330	24.01	20250102	31750	-67.46	20240516	7400	39.59	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
117	20250210	130625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10210	490	2	5.04	1334053620	135473	96.63	9630	10280	9310	12630	6810	9720	9847.38	5.09	2668	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1556	12.32	1.15	12	0.89	829.00	8862.00	31750	20240516	-67.84	7400	20241209	37.97	10280	-0.68	20250210	8330	22.57	20250102	31750	-67.84	20240516	7400	37.97	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
118	20250210	120622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9870	150	2	1.54	828372590	85307	60.85	9630	9930	9310	12630	6810	9720	9710.49	5.09	-2213	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1505	11.91	1.11	12	0.56	829.00	8862.00	31750	20240516	-68.91	7400	20241209	33.38	10060	-1.89	20250123	8330	18.49	20250102	31750	-68.91	20240516	7400	33.38	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
119	20250210	110620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9920	200	2	2.06	703634020	72652	51.82	9630	9930	9310	12630	6810	9720	9684.99	5.09	-5989	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1512	11.97	1.12	12	0.48	829.00	8862.00	31750	20240516	-68.76	7400	20241209	34.05	10060	-1.39	20250123	8330	19.09	20250102	31750	-68.76	20240516	7400	34.05	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
120	20250210	100621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9850	130	2	1.34	402537970	42101	30.03	9630	9910	9310	12630	6810	9720	9561.24	5.09	-13185	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1502	11.88	1.11	12	0.28	829.00	8862.00	31750	20240516	-68.98	7400	20241209	33.11	10060	-2.09	20250123	8330	18.25	20250102	31750	-68.98	20240516	7400	33.11	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
121	20250210	090617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9490	-230	5	-2.37	48130130	5044	3.60	9630	9630	9480	12630	6810	9720	9542.06	5.09	-3463	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1447	11.45	1.07	12	0.03	829.00	8862.00	31750	20240516	-70.11	7400	20241209	28.24	10060	-5.67	20250123	8330	13.93	20250102	31750	-70.11	20240516	7400	28.24	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
122	20250207	160614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9720	510	2	5.54	1338227260	139862	159.57	9310	9860	9060	11970	6450	9210	9568.21	5.03	10507	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1482	11.72	1.10	12	0.92	829.00	8862.00	31750	20240516	-69.39	7400	20241209	31.35	10060	-3.38	20250123	8330	16.69	20250102	31750	-69.39	20240516	7400	31.35	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
123	20250207	150616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9690	480	2	5.21	1268921020	132714	151.42	9310	9860	9060	11970	6450	9210	9561.35	5.03	11244	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1477	11.69	1.09	12	0.87	829.00	8862.00	31750	20240516	-69.48	7400	20241209	30.95	10060	-3.68	20250123	8330	16.33	20250102	31750	-69.48	20240516	7400	30.95	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
124	20250207	140614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9640	430	2	4.67	1189767560	124550	142.10	9310	9860	9060	11970	6450	9210	9552.56	5.03	9415	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1470	11.63	1.09	12	0.82	829.00	8862.00	31750	20240516	-69.64	7400	20241209	30.27	10060	-4.17	20250123	8330	15.73	20250102	31750	-69.64	20240516	7400	30.27	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
125	20250207	130613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9610	400	2	4.34	1112574460	116545	132.97	9310	9860	9060	11970	6450	9210	9546.34	5.03	10271	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1465	11.59	1.08	12	0.76	829.00	8862.00	31750	20240516	-69.73	7400	20241209	29.86	10060	-4.47	20250123	8330	15.37	20250102	31750	-69.73	20240516	7400	29.86	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
126	20250207	120614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9750	540	2	5.86	845641100	89173	101.74	9310	9860	9060	11970	6450	9210	9483.18	5.03	11224	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1486	11.76	1.10	12	0.58	829.00	8862.00	31750	20240516	-69.29	7400	20241209	31.76	10060	-3.08	20250123	8330	17.05	20250102	31750	-69.29	20240516	7400	31.76	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
127	20250207	110612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9520	310	2	3.37	351704200	37957	43.31	9310	9570	9060	11970	6450	9210	9265.87	5.03	-6810	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1451	11.48	1.07	12	0.25	829.00	8862.00	31750	20240516	-70.02	7400	20241209	28.65	10060	-5.37	20250123	8330	14.29	20250102	31750	-70.02	20240516	7400	28.65	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
128	20250207	100613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9120	-90	5	-0.98	151949720	16637	18.98	9310	9310	9060	11970	6450	9210	9133.19	5.03	-1585	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1390	11.00	1.03	12	0.11	829.00	8862.00	31750	20240516	-71.28	7400	20241209	23.24	10060	-9.34	20250123	8330	9.48	20250102	31750	-71.28	20240516	7400	23.24	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
129	20250207	090617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9210	0	3	0.00	35853860	3916	4.47	9310	9310	9100	11970	6450	9210	9155.60	5.03	-1919	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1404	11.11	1.04	12	0.03	829.00	8862.00	31750	20240516	-70.99	7400	20241209	24.46	10060	-8.45	20250123	8330	10.56	20250102	31750	-70.99	20240516	7400	24.46	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
130	20250206	160558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9210	140	2	1.54	786551350	86946	212.08	9070	9250	8940	11790	6350	9070	9045.74	4.96	10564	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1404	11.11	1.04	12	0.57	829.00	8862.00	31750	20240516	-70.99	7400	20241209	24.46	10060	-8.45	20250123	8330	10.56	20250102	31750	-70.99	20240516	7400	24.46	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
131	20250206	150601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	30	2	0.33	674794170	74761	182.36	9070	9200	8940	11790	6350	9070	9026.02	4.96	4229	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1387	10.98	1.03	12	0.49	829.00	8862.00	31750	20240516	-71.34	7400	20241209	22.97	10060	-9.54	20250123	8330	9.24	20250102	31750	-71.34	20240516	7400	22.97	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
132	20250206	140603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-70	5	-0.77	504847730	56038	136.69	9070	9200	8940	11790	6350	9070	9009.02	4.96	-7463	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1372	10.86	1.02	12	0.37	829.00	8862.00	31750	20240516	-71.65	7400	20241209	21.62	10060	-10.54	20250123	8330	8.04	20250102	31750	-71.65	20240516	7400	21.62	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
133	20250206	130600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	-30	5	-0.33	427318950	47407	115.64	9070	9200	8940	11790	6350	9070	9013.84	4.96	-10605	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1378	10.90	1.02	12	0.31	829.00	8862.00	31750	20240516	-71.53	7400	20241209	22.16	10060	-10.14	20250123	8330	8.52	20250102	31750	-71.53	20240516	7400	22.16	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
134	20250206	120558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	-30	5	-0.33	389065000	43157	105.27	9070	9200	8940	11790	6350	9070	9015.11	4.96	-11218	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1378	10.90	1.02	12	0.28	829.00	8862.00	31750	20240516	-71.53	7400	20241209	22.16	10060	-10.14	20250123	8330	8.52	20250102	31750	-71.53	20240516	7400	22.16	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
135	20250206	110553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	-90	5	-0.99	357562910	39670	96.77	9070	9200	8940	11790	6350	9070	9013.43	4.96	-10727	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1369	10.83	1.01	12	0.26	829.00	8862.00	31750	20240516	-71.72	7400	20241209	21.35	10060	-10.74	20250123	8330	7.80	20250102	31750	-71.72	20240516	7400	21.35	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
136	20250206	100555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	-100	5	-1.10	248408040	27481	67.03	9070	9200	8970	11790	6350	9070	9039.26	4.96	-15326	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1367	10.82	1.01	12	0.18	829.00	8862.00	31750	20240516	-71.75	7400	20241209	21.22	10060	-10.83	20250123	8330	7.68	20250102	31750	-71.75	20240516	7400	21.22	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
137	20250206	090602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	0	3	0.00	57659650	6350	15.49	9070	9200	9040	11790	6350	9070	9080.26	4.96	2309	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1383	10.94	1.02	12	0.04	829.00	8862.00	31750	20240516	-71.43	7400	20241209	22.57	10060	-9.84	20250123	8330	8.88	20250102	31750	-71.43	20240516	7400	22.57	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
138	20250205	160553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	0	3	0.00	371852760	40985	37.34	9240	9260	8950	11790	6350	9070	9072.90	4.99	-6681	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1383	10.94	1.02	12	0.27	829.00	8862.00	31750	20240516	-71.43	7400	20241209	22.57	10060	-9.84	20250123	8330	8.88	20250102	31750	-71.43	20240516	7400	22.57	20241209	3.14	N	078350	500	76 억	760357	N	N	11	N	N
139	20250205	150555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	-30	5	-0.33	359862320	39661	36.13	9240	9260	8950	11790	6350	9070	9073.46	4.99	-6646	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1378	10.90	1.02	12	0.26	829.00	8862.00	31750	20240516	-71.53	7400	20241209	22.16	10060	-10.14	20250123	8330	8.52	20250102	31750	-71.53	20240516	7400	22.16	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
140	20250205	140556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	-80	5	-0.88	345996290	38126	34.74	9240	9260	8950	11790	6350	9070	9075.07	4.99	-6047	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1370	10.84	1.01	12	0.25	829.00	8862.00	31750	20240516	-71.69	7400	20241209	21.49	10060	-10.64	20250123	8330	7.92	20250102	31750	-71.69	20240516	7400	21.49	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
141	20250205	130554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	30	2	0.33	205344420	22509	20.51	9240	9260	9070	11790	6350	9070	9122.77	4.99	-8254	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1387	10.98	1.03	12	0.15	829.00	8862.00	31750	20240516	-71.34	7400	20241209	22.97	10060	-9.54	20250123	8330	9.24	20250102	31750	-71.34	20240516	7400	22.97	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
142	20250205	120555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	80	2	0.88	174524240	19136	17.43	9240	9260	9070	11790	6350	9070	9120.20	4.99	-7537	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1395	11.04	1.03	12	0.13	829.00	8862.00	31750	20240516	-71.18	7400	20241209	23.65	10060	-9.05	20250123	8330	9.84	20250102	31750	-71.18	20240516	7400	23.65	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
143	20250205	110555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	20	2	0.22	156947480	17209	15.68	9240	9260	9070	11790	6350	9070	9120.08	4.99	-7585	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1386	10.97	1.03	12	0.11	829.00	8862.00	31750	20240516	-71.37	7400	20241209	22.84	10060	-9.64	20250123	8330	9.12	20250102	31750	-71.37	20240516	7400	22.84	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
144	20250205	100600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9160	90	2	0.99	69191940	7557	6.88	9240	9260	9070	11790	6350	9070	9156.01	4.99	-4724	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1396	11.05	1.03	12	0.05	829.00	8862.00	31750	20240516	-71.15	7400	20241209	23.78	10060	-8.95	20250123	8330	9.96	20250102	31750	-71.15	20240516	7400	23.78	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
145	20250205	090603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9200	130	2	1.43	9269380	1012	0.92	9240	9240	9070	11790	6350	9070	9159.47	4.99	-338	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1402	11.10	1.04	12	0.01	829.00	8862.00	31750	20240516	-71.02	7400	20241209	24.32	10060	-8.55	20250123	8330	10.44	20250102	31750	-71.02	20240516	7400	24.32	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
146	20250204	160546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	420	2	4.86	1003696860	109760	62.48	8820	9340	8810	11240	6060	8650	9144.49	4.82	25675	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1383	10.94	1.02	12	0.72	829.00	8862.00	31750	20240516	-71.43	7400	20241209	22.57	10060	-9.84	20250123	8330	8.88	20250102	31750	-71.43	20240516	7400	22.57	20241209	3.14	N	078350	500	76 억	735081	N	N	1	N	N
147	20250204	150550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	440	2	5.09	982574860	107433	61.15	8820	9340	8810	11240	6060	8650	9145.93	4.82	24381	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1386	10.97	1.03	12	0.70	829.00	8862.00	31750	20240516	-71.37	7400	20241209	22.84	10060	-9.64	20250123	8330	9.12	20250102	31750	-71.37	20240516	7400	22.84	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
148	20250204	140548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	480	2	5.55	881400560	96277	54.80	8820	9340	8810	11240	6060	8650	9154.84	4.82	23522	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1392	11.01	1.03	12	0.63	829.00	8862.00	31750	20240516	-71.24	7400	20241209	23.38	10060	-9.24	20250123	8330	9.60	20250102	31750	-71.24	20240516	7400	23.38	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
149	20250204	130550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9290	640	2	7.40	810196520	88541	50.40	8820	9340	8810	11240	6060	8650	9150.52	4.82	27307	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1416	11.21	1.05	12	0.58	829.00	8862.00	31750	20240516	-70.74	7400	20241209	25.54	10060	-7.65	20250123	8330	11.52	20250102	31750	-70.74	20240516	7400	25.54	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
150	20250204	120554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9200	550	2	6.36	586162550	64372	36.64	8820	9250	8810	11240	6060	8650	9105.86	4.82	23427	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1402	11.10	1.04	12	0.42	829.00	8862.00	31750	20240516	-71.02	7400	20241209	24.32	10060	-8.55	20250123	8330	10.44	20250102	31750	-71.02	20240516	7400	24.32	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
151	20250204	110543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9190	540	2	6.24	511288350	56227	32.01	8820	9250	8810	11240	6060	8650	9093.29	4.82	22650	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1401	11.09	1.04	12	0.37	829.00	8862.00	31750	20240516	-71.06	7400	20241209	24.19	10060	-8.65	20250123	8330	10.32	20250102	31750	-71.06	20240516	7400	24.19	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
152	20250204	100548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9120	470	2	5.43	423356640	46637	26.55	8820	9250	8810	11240	6060	8650	9077.70	4.82	23239	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1390	11.00	1.03	12	0.31	829.00	8862.00	31750	20240516	-71.28	7400	20241209	23.24	10060	-9.34	20250123	8330	9.48	20250102	31750	-71.28	20240516	7400	23.24	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
153	20250204	090547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	200	2	2.31	89661650	9995	5.69	8820	9060	8810	11240	6060	8650	8970.65	4.82	3564	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1349	10.68	1.00	12	0.07	829.00	8862.00	31750	20240516	-72.13	7400	20241209	19.59	10060	-12.03	20250123	8330	6.24	20250102	31750	-72.13	20240516	7400	19.59	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History