KissMeData/077360/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20250228	160707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4130	-180	5	-4.18	5105631720	1170277	447.61	4580	4740	4125	5600	3020	4310	4362.75	1.81	-282376	4586	4447	4351	4212	4116	4400	4165	91	1290	200	3010	5	1	45437002	1877	33.04	0.65	12	2.58	125.00	6369.00	8600	20240527	-51.98	3160	20241209	30.70	4740	-12.87	20250228	3470	19.02	20250204	8600	-51.98	20240527	3160	30.70	20241209	2.67	N	077360	200	90 억	821224	N	N	N	N
3	20250228	150711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4150	-160	5	-3.71	5015003660	1148349	439.23	4580	4740	4140	5600	3020	4310	4367.14	1.81	-281232	4586	4447	4351	4212	4116	4400	4165	91	1290	200	3010	5	1	45437002	1886	33.20	0.65	12	2.53	125.00	6369.00	8600	20240527	-51.74	3160	20241209	31.33	4740	-12.45	20250228	3470	19.60	20250204	8600	-51.74	20240527	3160	31.33	20241209	2.67	N	077360	200	90 억	821224	N	N	N	N
4	20250228	140712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4180	-130	5	-3.02	4721145790	1077668	412.19	4580	4740	4155	5600	3020	4310	4380.89	1.81	-271246	4586	4447	4351	4212	4116	4400	4165	91	1290	200	3010	5	1	45437002	1899	33.44	0.66	12	2.37	125.00	6369.00	8600	20240527	-51.40	3160	20241209	32.28	4740	-11.81	20250228	3470	20.46	20250204	8600	-51.40	20240527	3160	32.28	20241209	2.67	N	077360	200	90 억	821224	N	N	N	N
5	20250228	130709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4160	-150	5	-3.48	4617316540	1052863	402.70	4580	4740	4155	5600	3020	4310	4385.49	1.81	-271227	4586	4447	4351	4212	4116	4400	4165	91	1290	200	3010	5	1	45437002	1890	33.28	0.65	12	2.32	125.00	6369.00	8600	20240527	-51.63	3160	20241209	31.65	4740	-12.24	20250228	3470	19.88	20250204	8600	-51.63	20240527	3160	31.65	20241209	2.67	N	077360	200	90 억	821224	N	N	N	N
6	20250228	120706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4175	-135	5	-3.13	4430075525	1007945	385.52	4580	4740	4170	5600	3020	4310	4395.16	1.81	-254202	4586	4447	4351	4212	4116	4400	4165	91	1290	200	3010	5	1	45437002	1897	33.40	0.66	12	2.22	125.00	6369.00	8600	20240527	-51.45	3160	20241209	32.12	4740	-11.92	20250228	3470	20.32	20250204	8600	-51.45	20240527	3160	32.12	20241209	2.67	N	077360	200	90 억	821224	N	N	N	N
7	20250228	110707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4240	-70	5	-1.62	4026250620	911964	348.81	4580	4740	4225	5600	3020	4310	4414.92	1.81	-231528	4586	4447	4351	4212	4116	4400	4165	91	1290	200	3010	5	1	45437002	1927	33.92	0.67	12	2.01	125.00	6369.00	8600	20240527	-50.70	3160	20241209	34.18	4740	-10.55	20250228	3470	22.19	20250204	8600	-50.70	20240527	3160	34.18	20241209	2.67	N	077360	200	90 억	821224	N	N	N	N
8	20250228	100706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4265	-45	5	-1.04	3801529005	859232	328.64	4580	4740	4225	5600	3020	4310	4424.33	1.81	-224893	4586	4447	4351	4212	4116	4400	4165	91	1290	200	3010	5	1	45437002	1938	34.12	0.67	12	1.89	125.00	6369.00	8600	20240527	-50.41	3160	20241209	34.97	4740	-10.02	20250228	3470	22.91	20250204	8600	-50.41	20240527	3160	34.97	20241209	2.67	N	077360	200	90 억	821224	N	N	N	N
9	20250228	090708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4300	-10	5	-0.23	2806951935	625512	239.25	4580	4740	4300	5600	3020	4310	4487.45	1.81	-137285	4586	4447	4351	4212	4116	4400	4165	91	1290	200	3010	5	1	45437002	1954	34.40	0.68	12	1.38	125.00	6369.00	8600	20240527	-50.00	3160	20241209	36.08	4740	-9.28	20250228	3470	23.92	20250204	8600	-50.00	20240527	3160	36.08	20241209	2.67	N	077360	200	90 억	821224	N	N	N	N
10	20250227	160702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4310	-55	5	-1.26	518344770	118882	155.13	4375	4490	4255	5670	3060	4365	4360.30	1.90	-43991	4428	4396	4348	4316	4268	4372	4292	91	1305	200	3050	5	1	45437002	1958	34.48	0.68	12	0.26	125.00	6369.00	8600	20240527	-49.88	3160	20241209	36.39	4665	-7.61	20250221	3470	24.21	20250204	8600	-49.88	20240527	3160	36.39	20241209	2.63	N	077360	200	90 억	864866	N	N	N	N
11	20250227	150700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4270	-95	5	-2.18	480315220	110032	143.58	4375	4490	4255	5670	3060	4365	4365.23	1.90	-39410	4428	4396	4348	4316	4268	4372	4292	91	1305	200	3050	5	1	45437002	1940	34.16	0.67	12	0.24	125.00	6369.00	8600	20240527	-50.35	3160	20241209	35.13	4665	-8.47	20250221	3470	23.05	20250204	8600	-50.35	20240527	3160	35.13	20241209	2.63	N	077360	200	90 억	864866	N	N	N	N
12	20250227	140703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4270	-95	5	-2.18	408440800	93170	121.58	4375	4490	4260	5670	3060	4365	4383.82	1.90	-40505	4428	4396	4348	4316	4268	4372	4292	91	1305	200	3050	5	1	45437002	1940	34.16	0.67	12	0.21	125.00	6369.00	8600	20240527	-50.35	3160	20241209	35.13	4665	-8.47	20250221	3470	23.05	20250204	8600	-50.35	20240527	3160	35.13	20241209	2.63	N	077360	200	90 억	864866	N	N	N	N
13	20250227	130701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4335	-30	5	-0.69	359519300	81766	106.70	4375	4490	4320	5670	3060	4365	4396.93	1.90	-37373	4428	4396	4348	4316	4268	4372	4292	91	1305	200	3050	5	1	45437002	1970	34.68	0.68	12	0.18	125.00	6369.00	8600	20240527	-49.59	3160	20241209	37.18	4665	-7.07	20250221	3470	24.93	20250204	8600	-49.59	20240527	3160	37.18	20241209	2.63	N	077360	200	90 억	864866	N	N	N	N
14	20250227	120659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4330	-35	5	-0.80	350037330	79576	103.84	4375	4490	4325	5670	3060	4365	4398.78	1.90	-35552	4428	4396	4348	4316	4268	4372	4292	91	1305	200	3050	5	1	45437002	1967	34.64	0.68	12	0.18	125.00	6369.00	8600	20240527	-49.65	3160	20241209	37.03	4665	-7.18	20250221	3470	24.78	20250204	8600	-49.65	20240527	3160	37.03	20241209	2.63	N	077360	200	90 억	864866	N	N	N	N
15	20250227	110705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4340	-25	5	-0.57	318239520	72236	94.26	4375	4490	4335	5670	3060	4365	4405.55	1.90	-32011	4428	4396	4348	4316	4268	4372	4292	91	1305	200	3050	5	1	45437002	1972	34.72	0.68	12	0.16	125.00	6369.00	8600	20240527	-49.53	3160	20241209	37.34	4665	-6.97	20250221	3470	25.07	20250204	8600	-49.53	20240527	3160	37.34	20241209	2.63	N	077360	200	90 억	864866	N	N	N	N
16	20250227	100723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4360	-5	5	-0.11	246926890	55849	72.88	4375	4490	4360	5670	3060	4365	4421.33	1.90	-20789	4428	4396	4348	4316	4268	4372	4292	91	1305	200	3050	5	1	45437002	1981	34.88	0.68	12	0.12	125.00	6369.00	8600	20240527	-49.30	3160	20241209	37.97	4665	-6.54	20250221	3470	25.65	20250204	8600	-49.30	20240527	3160	37.97	20241209	2.63	N	077360	200	90 억	864866	N	N	N	N
17	20250227	090725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4485	120	2	2.75	97589070	21886	28.56	4375	4490	4375	5670	3060	4365	4458.97	1.90	3228	4428	4396	4348	4316	4268	4372	4292	91	1305	200	3050	5	1	45437002	2038	35.88	0.70	12	0.05	125.00	6369.00	8600	20240527	-47.85	3160	20241209	41.93	4665	-3.86	20250221	3470	29.25	20250204	8600	-47.85	20240527	3160	41.93	20241209	2.63	N	077360	200	90 억	864866	N	N	N	N
18	20250226	160701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	-15	5	-0.34	331003590	76314	48.90	4375	4380	4300	5690	3070	4380	4337.39	1.89	8338	4533	4456	4413	4336	4293	4435	4315	91	1310	200	3060	5	1	45437002	1983	34.92	0.69	12	0.17	125.00	6369.00	8600	20240527	-49.24	3160	20241209	38.13	4665	-6.43	20250221	3470	25.79	20250204	8600	-49.24	20240527	3160	38.13	20241209	2.62	N	077360	200	90 억	856875	N	N	N	N
19	20250226	150704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	-15	5	-0.34	314046895	72432	46.41	4375	4380	4300	5690	3070	4380	4335.75	1.89	7466	4533	4456	4413	4336	4293	4435	4315	91	1310	200	3060	5	1	45437002	1983	34.92	0.69	12	0.16	125.00	6369.00	8600	20240527	-49.24	3160	20241209	38.13	4665	-6.43	20250221	3470	25.79	20250204	8600	-49.24	20240527	3160	38.13	20241209	2.62	N	077360	200	90 억	856875	N	N	N	N
20	20250226	140702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4350	-30	5	-0.68	259772070	59964	38.42	4375	4380	4300	5690	3070	4380	4332.13	1.89	5923	4533	4456	4413	4336	4293	4435	4315	91	1310	200	3060	5	1	45437002	1977	34.80	0.68	12	0.13	125.00	6369.00	8600	20240527	-49.42	3160	20241209	37.66	4665	-6.75	20250221	3470	25.36	20250204	8600	-49.42	20240527	3160	37.66	20241209	2.62	N	077360	200	90 억	856875	N	N	N	N
21	20250226	130701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4350	-30	5	-0.68	242528660	55996	35.88	4375	4380	4300	5690	3070	4380	4331.18	1.89	7611	4533	4456	4413	4336	4293	4435	4315	91	1310	200	3060	5	1	45437002	1977	34.80	0.68	12	0.12	125.00	6369.00	8600	20240527	-49.42	3160	20241209	37.66	4665	-6.75	20250221	3470	25.36	20250204	8600	-49.42	20240527	3160	37.66	20241209	2.62	N	077360	200	90 억	856875	N	N	N	N
22	20250226	120702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4345	-35	5	-0.80	192310510	44390	28.44	4375	4380	4300	5690	3070	4380	4332.29	1.89	4402	4533	4456	4413	4336	4293	4435	4315	91	1310	200	3060	5	1	45437002	1974	34.76	0.68	12	0.10	125.00	6369.00	8600	20240527	-49.48	3160	20241209	37.50	4665	-6.86	20250221	3470	25.22	20250204	8600	-49.48	20240527	3160	37.50	20241209	2.62	N	077360	200	90 억	856875	N	N	N	N
23	20250226	110701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4350	-30	5	-0.68	184043315	42487	27.22	4375	4380	4300	5690	3070	4380	4331.76	1.89	3945	4533	4456	4413	4336	4293	4435	4315	91	1310	200	3060	5	1	45437002	1977	34.80	0.68	12	0.09	125.00	6369.00	8600	20240527	-49.42	3160	20241209	37.66	4665	-6.75	20250221	3470	25.36	20250204	8600	-49.42	20240527	3160	37.66	20241209	2.62	N	077360	200	90 억	856875	N	N	N	N
24	20250226	100659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4345	-35	5	-0.80	118092045	27323	17.51	4375	4375	4300	5690	3070	4380	4322.07	1.89	-423	4533	4456	4413	4336	4293	4435	4315	91	1310	200	3060	5	1	45437002	1974	34.76	0.68	12	0.06	125.00	6369.00	8600	20240527	-49.48	3160	20241209	37.50	4665	-6.86	20250221	3470	25.22	20250204	8600	-49.48	20240527	3160	37.50	20241209	2.62	N	077360	200	90 억	856875	N	N	N	N
25	20250226	090706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4370	-10	5	-0.23	20208560	4674	2.99	4375	4375	4300	5690	3070	4380	4323.61	1.89	-728	4533	4456	4413	4336	4293	4435	4315	91	1310	200	3060	5	1	45437002	1986	34.96	0.69	12	0.01	125.00	6369.00	8600	20240527	-49.19	3160	20241209	38.29	4665	-6.32	20250221	3470	25.94	20250204	8600	-49.19	20240527	3160	38.29	20241209	2.62	N	077360	200	90 억	856875	N	N	N	N
26	20250225	160656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4380	-135	5	-2.99	683403525	154749	110.43	4490	4490	4370	5860	3165	4515	4416.23	2.01	-56500	4621	4567	4476	4422	4331	4522	4377	91	1345	200	3160	5	1	45437002	1990	35.04	0.69	12	0.34	125.00	6369.00	8600	20240527	-49.07	3160	20241209	38.61	4665	-6.11	20250221	3470	26.22	20250204	8600	-49.07	20240527	3160	38.61	20241209	2.55	N	077360	200	90 억	913225	N	N	N	N
27	20250225	150657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4390	-125	5	-2.77	639642570	144755	103.30	4490	4490	4375	5860	3165	4515	4418.79	2.01	-52906	4621	4567	4476	4422	4331	4522	4377	91	1345	200	3160	5	1	45437002	1995	35.12	0.69	12	0.32	125.00	6369.00	8600	20240527	-48.95	3160	20241209	38.92	4665	-5.89	20250221	3470	26.51	20250204	8600	-48.95	20240527	3160	38.92	20241209	2.55	N	077360	200	90 억	913225	N	N	N	N
28	20250225	140656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4405	-110	5	-2.44	536687400	121286	86.55	4490	4490	4390	5860	3165	4515	4424.97	2.01	-40622	4621	4567	4476	4422	4331	4522	4377	91	1345	200	3160	5	1	45437002	2001	35.24	0.69	12	0.27	125.00	6369.00	8600	20240527	-48.78	3160	20241209	39.40	4665	-5.57	20250221	3470	26.95	20250204	8600	-48.78	20240527	3160	39.40	20241209	2.55	N	077360	200	90 억	913225	N	N	N	N
29	20250225	130659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4420	-95	5	-2.10	493573550	111518	79.58	4490	4490	4390	5860	3165	4515	4425.95	2.01	-35264	4621	4567	4476	4422	4331	4522	4377	91	1345	200	3160	5	1	45437002	2008	35.36	0.69	12	0.25	125.00	6369.00	8600	20240527	-48.60	3160	20241209	39.87	4665	-5.25	20250221	3470	27.38	20250204	8600	-48.60	20240527	3160	39.87	20241209	2.55	N	077360	200	90 억	913225	N	N	N	N
30	20250225	120655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4415	-100	5	-2.21	476907130	107736	76.88	4490	4490	4390	5860	3165	4515	4426.62	2.01	-32584	4621	4567	4476	4422	4331	4522	4377	91	1345	200	3160	5	1	45437002	2006	35.32	0.69	12	0.24	125.00	6369.00	8600	20240527	-48.66	3160	20241209	39.72	4665	-5.36	20250221	3470	27.23	20250204	8600	-48.66	20240527	3160	39.72	20241209	2.55	N	077360	200	90 억	913225	N	N	N	N
31	20250225	110656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4460	-55	5	-1.22	396486525	89525	63.89	4490	4490	4390	5860	3165	4515	4428.77	2.01	-26828	4621	4567	4476	4422	4331	4522	4377	91	1345	200	3160	5	1	45437002	2026	35.68	0.70	12	0.20	125.00	6369.00	8600	20240527	-48.14	3160	20241209	41.14	4665	-4.39	20250221	3470	28.53	20250204	8600	-48.14	20240527	3160	41.14	20241209	2.55	N	077360	200	90 억	913225	N	N	N	N
32	20250225	100654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4470	-45	5	-1.00	334043410	75487	53.87	4490	4490	4390	5860	3165	4515	4425.17	2.01	-19115	4621	4567	4476	4422	4331	4522	4377	91	1345	200	3160	5	1	45437002	2031	35.76	0.70	12	0.17	125.00	6369.00	8600	20240527	-48.02	3160	20241209	41.46	4665	-4.18	20250221	3470	28.82	20250204	8600	-48.02	20240527	3160	41.46	20241209	2.55	N	077360	200	90 억	913225	N	N	N	N
33	20250225	090700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4430	-85	5	-1.88	106051860	23880	17.04	4490	4490	4410	5860	3165	4515	4441.01	2.01	9137	4621	4567	4476	4422	4331	4522	4377	91	1345	200	3160	5	1	45437002	2013	35.44	0.70	12	0.05	125.00	6369.00	8600	20240527	-48.49	3160	20241209	40.19	4665	-5.04	20250221	3470	27.67	20250204	8600	-48.49	20240527	3160	40.19	20241209	2.55	N	077360	200	90 억	913225	N	N	N	N
34	20250224	160652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4515	-55	5	-1.20	615329350	138872	46.44	4530	4530	4385	5940	3200	4570	4430.89	2.09	-36934	4873	4721	4513	4361	4153	4797	4437	91	1370	200	3190	5	1	45437002	2051	36.12	0.71	12	0.31	125.00	6369.00	8600	20240527	-47.50	3160	20241209	42.88	4665	-3.22	20250221	3470	30.12	20250204	8600	-47.50	20240527	3160	42.88	20241209	2.43	N	077360	200	90 억	949998	N	N	N	N
35	20250224	150651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4490	-80	5	-1.75	534005525	120789	40.40	4530	4530	4385	5940	3200	4570	4420.97	2.09	-26171	4873	4721	4513	4361	4153	4797	4437	91	1370	200	3190	5	1	45437002	2040	35.92	0.70	12	0.27	125.00	6369.00	8600	20240527	-47.79	3160	20241209	42.09	4665	-3.75	20250221	3470	29.39	20250204	8600	-47.79	20240527	3160	42.09	20241209	2.43	N	077360	200	90 억	949998	N	N	N	N
36	20250224	140650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4425	-145	5	-3.17	442700505	100268	33.53	4530	4530	4385	5940	3200	4570	4415.16	2.09	-26741	4873	4721	4513	4361	4153	4797	4437	91	1370	200	3190	5	1	45437002	2011	35.40	0.69	12	0.22	125.00	6369.00	8600	20240527	-48.55	3160	20241209	40.03	4665	-5.14	20250221	3470	27.52	20250204	8600	-48.55	20240527	3160	40.03	20241209	2.43	N	077360	200	90 억	949998	N	N	N	N
37	20250224	130652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4415	-155	5	-3.39	418589280	94809	31.71	4530	4530	4385	5940	3200	4570	4415.06	2.09	-24800	4873	4721	4513	4361	4153	4797	4437	91	1370	200	3190	5	1	45437002	2006	35.32	0.69	12	0.21	125.00	6369.00	8600	20240527	-48.66	3160	20241209	39.72	4665	-5.36	20250221	3470	27.23	20250204	8600	-48.66	20240527	3160	39.72	20241209	2.43	N	077360	200	90 억	949998	N	N	N	N
38	20250224	120649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4425	-145	5	-3.17	396798765	89877	30.06	4530	4530	4385	5940	3200	4570	4414.89	2.09	-24517	4873	4721	4513	4361	4153	4797	4437	91	1370	200	3190	5	1	45437002	2011	35.40	0.69	12	0.20	125.00	6369.00	8600	20240527	-48.55	3160	20241209	40.03	4665	-5.14	20250221	3470	27.52	20250204	8600	-48.55	20240527	3160	40.03	20241209	2.43	N	077360	200	90 억	949998	N	N	N	N
39	20250224	110647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4395	-175	5	-3.83	362172165	82028	27.43	4530	4530	4385	5940	3200	4570	4415.21	2.09	-25868	4873	4721	4513	4361	4153	4797	4437	91	1370	200	3190	5	1	45437002	1997	35.16	0.69	12	0.18	125.00	6369.00	8600	20240527	-48.90	3160	20241209	39.08	4665	-5.79	20250221	3470	26.66	20250204	8600	-48.90	20240527	3160	39.08	20241209	2.43	N	077360	200	90 억	949998	N	N	N	N
40	20250224	100647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4395	-175	5	-3.83	295995485	66963	22.39	4530	4530	4385	5940	3200	4570	4420.26	2.09	-19365	4873	4721	4513	4361	4153	4797	4437	91	1370	200	3190	5	1	45437002	1997	35.16	0.69	12	0.15	125.00	6369.00	8600	20240527	-48.90	3160	20241209	39.08	4665	-5.79	20250221	3470	26.66	20250204	8600	-48.90	20240527	3160	39.08	20241209	2.43	N	077360	200	90 억	949998	N	N	N	N
41	20250224	090653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4395	-175	5	-3.83	102029265	22998	7.69	4530	4530	4385	5940	3200	4570	4436.38	2.09	-1547	4873	4721	4513	4361	4153	4797	4437	91	1370	200	3190	5	1	45437002	1997	35.16	0.69	12	0.05	125.00	6369.00	8600	20240527	-48.90	3160	20241209	39.08	4665	-5.79	20250221	3470	26.66	20250204	8600	-48.90	20240527	3160	39.08	20241209	2.43	N	077360	200	90 억	949998	N	N	N	N
42	20250221	160646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4570	205	2	4.70	1339737515	296520	130.54	4305	4665	4305	5670	3060	4365	4517.77	2.05	16742	4471	4417	4336	4282	4201	4445	4310	91	1305	200	3050	5	1	45437002	2076	36.56	0.72	12	0.65	125.00	6369.00	8600	20240527	-46.86	3160	20241209	44.62	4665	-2.04	20250221	3470	31.70	20250204	8600	-46.86	20240527	3160	44.62	20241209	2.50	N	077360	200	90 억	933603	N	N	N	N
43	20250221	150649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4550	185	2	4.24	1243432145	275426	121.25	4305	4665	4305	5670	3060	4365	4514.85	2.05	18191	4471	4417	4336	4282	4201	4445	4310	91	1305	200	3050	5	1	45437002	2067	36.40	0.71	12	0.61	125.00	6369.00	8600	20240527	-47.09	3160	20241209	43.99	4665	-2.47	20250221	3470	31.12	20250204	8600	-47.09	20240527	3160	43.99	20241209	2.50	N	077360	200	90 억	933603	N	N	N	N
44	20250221	140648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4525	160	2	3.67	1185330200	262644	115.63	4305	4665	4305	5670	3060	4365	4513.35	2.05	21412	4471	4417	4336	4282	4201	4445	4310	91	1305	200	3050	5	1	45437002	2056	36.20	0.71	12	0.58	125.00	6369.00	8600	20240527	-47.38	3160	20241209	43.20	4665	-3.00	20250221	3470	30.40	20250204	8600	-47.38	20240527	3160	43.20	20241209	2.50	N	077360	200	90 억	933603	N	N	N	N
45	20250221	130647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4565	200	2	4.58	1076725260	238636	105.06	4305	4665	4305	5670	3060	4365	4512.31	2.05	20324	4471	4417	4336	4282	4201	4445	4310	91	1305	200	3050	5	1	45437002	2074	36.52	0.72	12	0.53	125.00	6369.00	8600	20240527	-46.92	3160	20241209	44.46	4665	-2.14	20250221	3470	31.56	20250204	8600	-46.92	20240527	3160	44.46	20241209	2.50	N	077360	200	90 억	933603	N	N	N	N
46	20250221	120649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4525	160	2	3.67	902926615	200499	88.27	4305	4665	4305	5670	3060	4365	4503.74	2.05	7056	4471	4417	4336	4282	4201	4445	4310	91	1305	200	3050	5	1	45437002	2056	36.20	0.71	12	0.44	125.00	6369.00	8600	20240527	-47.38	3160	20241209	43.20	4665	-3.00	20250221	3470	30.40	20250204	8600	-47.38	20240527	3160	43.20	20241209	2.50	N	077360	200	90 억	933603	N	N	N	N
47	20250221	110645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4420	55	2	1.26	256576935	58592	25.79	4305	4420	4305	5670	3060	4365	4379.16	2.05	-1928	4471	4417	4336	4282	4201	4445	4310	91	1305	200	3050	5	1	45437002	2008	35.36	0.69	12	0.13	125.00	6369.00	8600	20240527	-48.60	3160	20241209	39.87	4435	-0.34	20250219	3470	27.38	20250204	8600	-48.60	20240527	3160	39.87	20241209	2.50	N	077360	200	90 억	933603	N	N	N	N
48	20250221	100647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	0	3	0.00	185446185	42418	18.67	4305	4420	4305	5670	3060	4365	4371.96	2.05	-5517	4471	4417	4336	4282	4201	4445	4310	91	1305	200	3050	5	1	45437002	1983	34.92	0.69	12	0.09	125.00	6369.00	8600	20240527	-49.24	3160	20241209	38.13	4435	-1.58	20250219	3470	25.79	20250204	8600	-49.24	20240527	3160	38.13	20241209	2.50	N	077360	200	90 억	933603	N	N	N	N
49	20250221	090648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	0	3	0.00	67943230	15599	6.87	4305	4380	4305	5670	3060	4365	4355.30	2.05	-1986	4471	4417	4336	4282	4201	4445	4310	91	1305	200	3050	5	1	45437002	1983	34.92	0.69	12	0.03	125.00	6369.00	8600	20240527	-49.24	3160	20241209	38.13	4435	-1.58	20250219	3470	25.79	20250204	8600	-49.24	20240527	3160	38.13	20241209	2.50	N	077360	200	90 억	933603	N	N	N	N
50	20250220	160644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	35	2	0.81	981799535	227013	104.91	4310	4390	4255	5620	3035	4330	4324.85	2.13	-80068	4490	4410	4355	4275	4220	4397	4262	91	1290	200	3030	5	1	45437002	1983	34.92	0.69	12	0.50	125.00	6369.00	8600	20240527	-49.24	3160	20241209	38.13	4435	-1.58	20250219	3470	25.79	20250204	8600	-49.24	20240527	3160	38.13	20241209	2.59	N	077360	200	90 억	967588	N	N	N	N
51	20250220	150645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4350	20	2	0.46	960101895	222030	102.60	4310	4390	4255	5620	3035	4330	4324.20	2.13	-76754	4490	4410	4355	4275	4220	4397	4262	91	1290	200	3030	5	1	45437002	1977	34.80	0.68	12	0.49	125.00	6369.00	8600	20240527	-49.42	3160	20241209	37.66	4435	-1.92	20250219	3470	25.36	20250204	8600	-49.42	20240527	3160	37.66	20241209	2.59	N	077360	200	90 억	967588	N	N	N	N
52	20250220	140646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4305	-25	5	-0.58	771095580	178543	82.51	4310	4385	4255	5620	3035	4330	4318.82	2.13	-56973	4490	4410	4355	4275	4220	4397	4262	91	1290	200	3030	5	1	45437002	1956	34.44	0.68	12	0.39	125.00	6369.00	8600	20240527	-49.94	3160	20241209	36.23	4435	-2.93	20250219	3470	24.06	20250204	8600	-49.94	20240527	3160	36.23	20241209	2.59	N	077360	200	90 억	967588	N	N	N	N
53	20250220	130643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4315	-15	5	-0.35	661903715	153074	70.74	4310	4385	4255	5620	3035	4330	4324.08	2.13	-46790	4490	4410	4355	4275	4220	4397	4262	91	1290	200	3030	5	1	45437002	1961	34.52	0.68	12	0.34	125.00	6369.00	8600	20240527	-49.83	3160	20241209	36.55	4435	-2.71	20250219	3470	24.35	20250204	8600	-49.83	20240527	3160	36.55	20241209	2.59	N	077360	200	90 억	967588	N	N	N	N
54	20250220	120644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4300	-30	5	-0.69	565144345	130640	60.37	4310	4385	4255	5620	3035	4330	4325.97	2.13	-41636	4490	4410	4355	4275	4220	4397	4262	91	1290	200	3030	5	1	45437002	1954	34.40	0.68	12	0.29	125.00	6369.00	8600	20240527	-50.00	3160	20241209	36.08	4435	-3.04	20250219	3470	23.92	20250204	8600	-50.00	20240527	3160	36.08	20241209	2.59	N	077360	200	90 억	967588	N	N	N	N
55	20250220	110644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4340	10	2	0.23	440922810	102069	47.17	4310	4380	4255	5620	3035	4330	4319.85	2.13	-25206	4490	4410	4355	4275	4220	4397	4262	91	1290	200	3030	5	1	45437002	1972	34.72	0.68	12	0.22	125.00	6369.00	8600	20240527	-49.53	3160	20241209	37.34	4435	-2.14	20250219	3470	25.07	20250204	8600	-49.53	20240527	3160	37.34	20241209	2.59	N	077360	200	90 억	967588	N	N	N	N
56	20250220	100643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4300	-30	5	-0.69	279708290	64562	29.84	4310	4380	4270	5620	3035	4330	4332.40	2.13	-17910	4490	4410	4355	4275	4220	4397	4262	91	1290	200	3030	5	1	45437002	1954	34.40	0.68	12	0.14	125.00	6369.00	8600	20240527	-50.00	3160	20241209	36.08	4435	-3.04	20250219	3470	23.92	20250204	8600	-50.00	20240527	3160	36.08	20241209	2.59	N	077360	200	90 억	967588	N	N	N	N
57	20250220	090647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4315	-15	5	-0.35	24332150	5668	2.62	4310	4315	4270	5620	3035	4330	4292.90	2.13	-1844	4490	4410	4355	4275	4220	4397	4262	91	1290	200	3030	5	1	45437002	1961	34.52	0.68	12	0.01	125.00	6369.00	8600	20240527	-49.83	3160	20241209	36.55	4435	-2.71	20250219	3470	24.35	20250204	8600	-49.83	20240527	3160	36.55	20241209	2.59	N	077360	200	90 억	967588	N	N	N	N
58	20250219	160642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4330	55	2	1.29	947142115	216183	137.15	4330	4435	4300	5550	2995	4275	4381.72	2.12	6372	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1967	34.64	0.68	12	0.48	125.00	6369.00	8600	20240527	-49.65	3160	20241209	37.03	4435	-2.37	20250219	3470	24.78	20250204	8600	-49.65	20240527	3160	37.03	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
59	20250219	150644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4350	75	2	1.75	904015945	206240	130.84	4330	4435	4300	5550	2995	4275	4383.79	2.12	4375	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1977	34.80	0.68	12	0.45	125.00	6369.00	8600	20240527	-49.42	3160	20241209	37.66	4435	-1.92	20250219	3470	25.36	20250204	8600	-49.42	20240527	3160	37.66	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
60	20250219	140641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4335	60	2	1.40	842371005	192059	121.84	4330	4435	4300	5550	2995	4275	4386.52	2.12	-761	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1970	34.68	0.68	12	0.42	125.00	6369.00	8600	20240527	-49.59	3160	20241209	37.18	4435	-2.25	20250219	3470	24.93	20250204	8600	-49.59	20240527	3160	37.18	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
61	20250219	130642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	90	2	2.11	758749935	172820	109.64	4330	4435	4300	5550	2995	4275	4391.01	2.12	8300	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1983	34.92	0.69	12	0.38	125.00	6369.00	8600	20240527	-49.24	3160	20241209	38.13	4435	-1.58	20250219	3470	25.79	20250204	8600	-49.24	20240527	3160	38.13	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
62	20250219	120641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4360	85	2	1.99	716697140	163192	103.53	4330	4435	4300	5550	2995	4275	4392.39	2.12	14329	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1981	34.88	0.68	12	0.36	125.00	6369.00	8600	20240527	-49.30	3160	20241209	37.97	4435	-1.69	20250219	3470	25.65	20250204	8600	-49.30	20240527	3160	37.97	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
63	20250219	110642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4380	105	2	2.46	673271270	153258	97.23	4330	4435	4300	5550	2995	4275	4393.76	2.12	13014	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1990	35.04	0.69	12	0.34	125.00	6369.00	8600	20240527	-49.07	3160	20241209	38.61	4435	-1.24	20250219	3470	26.22	20250204	8600	-49.07	20240527	3160	38.61	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
64	20250219	100641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4360	85	2	1.99	500266220	113804	72.20	4330	4435	4300	5550	2995	4275	4396.82	2.12	18528	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1981	34.88	0.68	12	0.25	125.00	6369.00	8600	20240527	-49.30	3160	20241209	37.97	4435	-1.69	20250219	3470	25.65	20250204	8600	-49.30	20240527	3160	37.97	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
65	20250219	090643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4405	130	2	3.04	63229275	14506	9.20	4330	4405	4300	5550	2995	4275	4364.38	2.12	7041	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	2001	35.24	0.69	12	0.03	125.00	6369.00	8600	20240527	-48.78	3160	20241209	39.40	4430	-0.56	20250217	3470	26.95	20250204	8600	-48.78	20240527	3160	39.40	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
66	20250218	160640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4275	-45	5	-1.04	660520535	155497	51.26	4310	4310	4220	5610	3025	4320	4247.53	2.07	19320	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1942	34.20	0.67	12	0.34	125.00	6369.00	8600	20240527	-50.29	3160	20241209	35.28	4430	-3.50	20250217	3470	23.20	20250204	8600	-50.29	20240527	3160	35.28	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
67	20250218	150641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4235	-85	5	-1.97	631867360	148761	49.04	4310	4310	4220	5610	3025	4320	4247.29	2.07	21731	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1924	33.88	0.66	12	0.33	125.00	6369.00	8600	20240527	-50.76	3160	20241209	34.02	4430	-4.40	20250217	3470	22.05	20250204	8600	-50.76	20240527	3160	34.02	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
68	20250218	140642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4240	-80	5	-1.85	557357100	131175	43.24	4310	4310	4220	5610	3025	4320	4248.69	2.07	15223	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1927	33.92	0.67	12	0.29	125.00	6369.00	8600	20240527	-50.70	3160	20241209	34.18	4430	-4.29	20250217	3470	22.19	20250204	8600	-50.70	20240527	3160	34.18	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
69	20250218	130639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4245	-75	5	-1.74	364495630	85613	28.22	4310	4310	4220	5610	3025	4320	4257.11	2.07	2284	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1929	33.96	0.67	12	0.19	125.00	6369.00	8600	20240527	-50.64	3160	20241209	34.34	4430	-4.18	20250217	3470	22.33	20250204	8600	-50.64	20240527	3160	34.34	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
70	20250218	120640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4245	-75	5	-1.74	306492320	71942	23.72	4310	4310	4220	5610	3025	4320	4259.85	2.07	1205	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1929	33.96	0.67	12	0.16	125.00	6369.00	8600	20240527	-50.64	3160	20241209	34.34	4430	-4.18	20250217	3470	22.33	20250204	8600	-50.64	20240527	3160	34.34	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
71	20250218	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4235	-85	5	-1.97	263821620	61911	20.41	4310	4310	4220	5610	3025	4320	4260.83	2.07	-780	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1924	33.88	0.66	12	0.14	125.00	6369.00	8600	20240527	-50.76	3160	20241209	34.02	4430	-4.40	20250217	3470	22.05	20250204	8600	-50.76	20240527	3160	34.02	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
72	20250218	100639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4250	-70	5	-1.62	180062540	42167	13.90	4310	4310	4220	5610	3025	4320	4269.63	2.07	1745	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1931	34.00	0.67	12	0.09	125.00	6369.00	8600	20240527	-50.58	3160	20241209	34.49	4430	-4.06	20250217	3470	22.48	20250204	8600	-50.58	20240527	3160	34.49	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
73	20250218	090641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4255	-65	5	-1.50	43566055	10176	3.35	4310	4310	4220	5610	3025	4320	4279.25	2.07	-1921	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1933	34.04	0.67	12	0.02	125.00	6369.00	8600	20240527	-50.52	3160	20241209	34.65	4430	-3.95	20250217	3470	22.62	20250204	8600	-50.52	20240527	3160	34.65	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
74	20250217	160639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4320	55	2	1.29	1315571455	302450	89.46	4305	4430	4220	5540	2990	4265	4349.72	2.11	-19088	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1963	34.56	0.68	12	0.67	125.00	6369.00	8600	20240527	-49.77	3160	20241209	36.71	4430	-2.48	20250217	3470	24.50	20250204	8600	-49.77	20240527	3160	36.71	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
75	20250217	150638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4330	65	2	1.52	1263418395	290343	85.88	4305	4430	4220	5540	2990	4265	4351.47	2.11	-18160	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1967	34.64	0.68	12	0.64	125.00	6369.00	8600	20240527	-49.65	3160	20241209	37.03	4430	-2.26	20250217	3470	24.78	20250204	8600	-49.65	20240527	3160	37.03	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
76	20250217	140638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4360	95	2	2.23	1205564965	277001	81.93	4305	4430	4220	5540	2990	4265	4352.20	2.11	-18428	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1981	34.88	0.68	12	0.61	125.00	6369.00	8600	20240527	-49.30	3160	20241209	37.97	4430	-1.58	20250217	3470	25.65	20250204	8600	-49.30	20240527	3160	37.97	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
77	20250217	130639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4395	130	2	3.05	1124034835	258343	76.41	4305	4430	4220	5540	2990	4265	4350.94	2.11	-9091	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1997	35.16	0.69	12	0.57	125.00	6369.00	8600	20240527	-48.90	3160	20241209	39.08	4430	-0.79	20250217	3470	26.66	20250204	8600	-48.90	20240527	3160	39.08	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
78	20250217	120640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4400	135	2	3.17	918201150	211560	62.58	4305	4415	4220	5540	2990	4265	4340.15	2.11	835	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1999	35.20	0.69	12	0.47	125.00	6369.00	8600	20240527	-48.84	3160	20241209	39.24	4415	-0.34	20250217	3470	26.80	20250204	8600	-48.84	20240527	3160	39.24	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
79	20250217	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4355	90	2	2.11	555973760	129139	38.20	4305	4375	4220	5540	2990	4265	4305.24	2.11	4452	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1979	34.84	0.68	12	0.28	125.00	6369.00	8600	20240527	-49.36	3160	20241209	37.82	4375	-0.46	20250217	3470	25.50	20250204	8600	-49.36	20240527	3160	37.82	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
80	20250217	100636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4330	65	2	1.52	403451160	93988	27.80	4305	4365	4220	5540	2990	4265	4292.58	2.11	-2219	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1967	34.64	0.68	12	0.21	125.00	6369.00	8600	20240527	-49.65	3160	20241209	37.03	4365	-0.80	20250217	3470	24.78	20250204	8600	-49.65	20240527	3160	37.03	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
81	20250217	090639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4335	70	2	1.64	69607770	16142	4.77	4305	4345	4300	5540	2990	4265	4312.21	2.11	-5021	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1970	34.68	0.68	12	0.04	125.00	6369.00	8600	20240527	-49.59	3160	20241209	37.18	4350	-0.34	20250214	3470	24.93	20250204	8600	-49.59	20240527	3160	37.18	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
82	20250214	160635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4265	130	2	3.14	1420581120	336642	324.82	4155	4350	4100	5370	2895	4135	4219.82	2.00	50047	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1938	34.12	0.67	12	0.74	125.00	6369.00	8600	20240527	-50.41	3160	20241209	34.97	4350	-1.95	20250214	3470	22.91	20250204	8600	-50.41	20240527	3160	34.97	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
83	20250214	150633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4255	120	2	2.90	1317951260	312416	301.45	4155	4350	4100	5370	2895	4135	4218.58	2.00	49596	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1933	34.04	0.67	12	0.69	125.00	6369.00	8600	20240527	-50.52	3160	20241209	34.65	4350	-2.18	20250214	3470	22.62	20250204	8600	-50.52	20240527	3160	34.65	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
84	20250214	140635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4295	160	2	3.87	1173368860	278342	268.57	4155	4350	4100	5370	2895	4135	4215.57	2.00	61766	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1952	34.36	0.67	12	0.61	125.00	6369.00	8600	20240527	-50.06	3160	20241209	35.92	4350	-1.26	20250214	3470	23.78	20250204	8600	-50.06	20240527	3160	35.92	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
85	20250214	130637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4295	160	2	3.87	1101930875	261660	252.47	4155	4350	4100	5370	2895	4135	4211.31	2.00	58880	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1952	34.36	0.67	12	0.58	125.00	6369.00	8600	20240527	-50.06	3160	20241209	35.92	4350	-1.26	20250214	3470	23.78	20250204	8600	-50.06	20240527	3160	35.92	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
86	20250214	120635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4280	145	2	3.51	855803575	204574	197.39	4155	4295	4100	5370	2895	4135	4183.34	2.00	55556	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1945	34.24	0.67	12	0.45	125.00	6369.00	8600	20240527	-50.23	3160	20241209	35.44	4295	-0.35	20250214	3470	23.34	20250204	8600	-50.23	20240527	3160	35.44	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
87	20250214	110631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4185	50	2	1.21	630356560	151544	146.22	4155	4215	4100	5370	2895	4135	4159.56	2.00	49749	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1902	33.48	0.66	12	0.33	125.00	6369.00	8600	20240527	-51.34	3160	20241209	32.44	4215	-0.71	20250214	3470	20.61	20250204	8600	-51.34	20240527	3160	32.44	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
88	20250214	100633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4145	10	2	0.24	199731560	48092	46.40	4155	4210	4115	5370	2895	4135	4153.11	2.00	12933	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1883	33.16	0.65	12	0.11	125.00	6369.00	8600	20240527	-51.80	3160	20241209	31.17	4210	-1.54	20250214	3470	19.45	20250204	8600	-51.80	20240527	3160	31.17	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
89	20250214	090636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4195	60	2	1.45	33905105	8123	7.84	4155	4210	4140	5370	2895	4135	4173.96	2.00	2586	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1906	33.56	0.66	12	0.02	125.00	6369.00	8600	20240527	-51.22	3160	20241209	32.75	4210	-0.36	20250214	3470	20.89	20250204	8600	-51.22	20240527	3160	32.75	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
90	20250213	160629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4135	15	2	0.36	425929640	102932	51.69	4140	4170	4090	5350	2885	4120	4137.97	1.99	3717	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1879	33.08	0.65	12	0.23	125.00	6369.00	8600	20240527	-51.92	3160	20241209	30.85	4195	-1.43	20250108	3470	19.16	20250204	8600	-51.92	20240527	3160	30.85	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
91	20250213	150629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4125	5	2	0.12	417874150	100980	50.71	4140	4170	4090	5350	2885	4120	4138.19	1.99	4171	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1874	33.00	0.65	12	0.22	125.00	6369.00	8600	20240527	-52.03	3160	20241209	30.54	4195	-1.67	20250108	3470	18.88	20250204	8600	-52.03	20240527	3160	30.54	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
92	20250213	140628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4160	40	2	0.97	380571300	91947	46.17	4140	4170	4090	5350	2885	4120	4139.03	1.99	1295	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1890	33.28	0.65	12	0.20	125.00	6369.00	8600	20240527	-51.63	3160	20241209	31.65	4195	-0.83	20250108	3470	19.88	20250204	8600	-51.63	20240527	3160	31.65	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
93	20250213	130628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4135	15	2	0.36	316067420	76412	38.37	4140	4170	4090	5350	2885	4120	4136.36	1.99	-5664	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1879	33.08	0.65	12	0.17	125.00	6369.00	8600	20240527	-51.92	3160	20241209	30.85	4195	-1.43	20250108	3470	19.16	20250204	8600	-51.92	20240527	3160	30.85	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
94	20250213	120629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4125	5	2	0.12	286468085	69244	34.77	4140	4170	4090	5350	2885	4120	4137.08	1.99	-5183	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1874	33.00	0.65	12	0.15	125.00	6369.00	8600	20240527	-52.03	3160	20241209	30.54	4195	-1.67	20250108	3470	18.88	20250204	8600	-52.03	20240527	3160	30.54	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
95	20250213	110626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4155	35	2	0.85	219520595	53062	26.65	4140	4170	4090	5350	2885	4120	4137.06	1.99	3113	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1888	33.24	0.65	12	0.12	125.00	6369.00	8600	20240527	-51.69	3160	20241209	31.49	4195	-0.95	20250108	3470	19.74	20250204	8600	-51.69	20240527	3160	31.49	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
96	20250213	100630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4125	5	2	0.12	97844340	23721	11.91	4140	4150	4090	5350	2885	4120	4124.80	1.99	-1708	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1874	33.00	0.65	12	0.05	125.00	6369.00	8600	20240527	-52.03	3160	20241209	30.54	4195	-1.67	20250108	3470	18.88	20250204	8600	-52.03	20240527	3160	30.54	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
97	20250213	090625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4110	-10	5	-0.24	46850845	11343	5.70	4140	4150	4090	5350	2885	4120	4130.38	1.99	-3217	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1867	32.88	0.65	12	0.02	125.00	6369.00	8600	20240527	-52.21	3160	20241209	30.06	4195	-2.03	20250108	3470	18.44	20250204	8600	-52.21	20240527	3160	30.06	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
98	20250212	160624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4120	125	2	3.13	795136985	197843	195.64	3995	4125	3930	5190	2800	3995	4018.80	1.99	-7966	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1872	32.96	0.65	12	0.44	125.00	6369.00	8600	20240527	-52.09	3160	20241209	30.38	4195	-1.79	20250108	3470	18.73	20250204	8600	-52.09	20240527	3160	30.38	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
99	20250212	150624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	65	2	1.63	652899875	163130	161.32	3995	4070	3930	5190	2800	3995	4002.33	1.99	-13109	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1845	32.48	0.64	12	0.36	125.00	6369.00	8600	20240527	-52.79	3160	20241209	28.48	4195	-3.22	20250108	3470	17.00	20250204	8600	-52.79	20240527	3160	28.48	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
100	20250212	140625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	30	2	0.75	511073870	127961	126.54	3995	4045	3930	5190	2800	3995	3993.98	1.99	-12384	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1829	32.20	0.63	12	0.28	125.00	6369.00	8600	20240527	-53.20	3160	20241209	27.37	4195	-4.05	20250108	3470	15.99	20250204	8600	-53.20	20240527	3160	27.37	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
101	20250212	130627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3985	-10	5	-0.25	371835385	92998	91.96	3995	4045	3930	5190	2800	3995	3998.32	1.99	-1650	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1811	31.88	0.63	12	0.20	125.00	6369.00	8600	20240527	-53.66	3160	20241209	26.11	4195	-5.01	20250108	3470	14.84	20250204	8600	-53.66	20240527	3160	26.11	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
102	20250212	120625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4020	25	2	0.63	320891225	80206	79.31	3995	4045	3930	5190	2800	3995	4000.84	1.99	2700	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1827	32.16	0.63	12	0.18	125.00	6369.00	8600	20240527	-53.26	3160	20241209	27.22	4195	-4.17	20250108	3470	15.85	20250204	8600	-53.26	20240527	3160	27.22	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
103	20250212	110623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4015	20	2	0.50	208103420	52109	51.53	3995	4030	3930	5190	2800	3995	3993.62	1.99	-6370	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1824	32.12	0.63	12	0.11	125.00	6369.00	8600	20240527	-53.31	3160	20241209	27.06	4195	-4.29	20250108	3470	15.71	20250204	8600	-53.31	20240527	3160	27.06	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
104	20250212	100624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	0	3	0.00	130000355	32613	32.25	3995	4025	3930	5190	2800	3995	3986.15	1.99	-9878	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1815	31.96	0.63	12	0.07	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	4195	-4.77	20250108	3470	15.13	20250204	8600	-53.55	20240527	3160	26.42	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
105	20250212	090627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	-5	5	-0.13	16372935	4102	4.06	3995	4025	3975	5190	2800	3995	3991.43	1.99	-2756	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1813	31.92	0.63	12	0.01	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3470	14.99	20250204	8600	-53.60	20240527	3160	26.27	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
106	20250211	160626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	5	2	0.13	404973710	101017	83.41	3995	4085	3955	5180	2795	3990	4008.97	2.03	-22405	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1815	31.96	0.63	12	0.22	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	4195	-4.77	20250108	3470	15.13	20250204	8600	-53.55	20240527	3160	26.42	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
107	20250211	150625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	10	2	0.25	398577715	99416	82.08	3995	4085	3955	5180	2795	3990	4009.19	2.03	-21889	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1817	32.00	0.63	12	0.22	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	4195	-4.65	20250108	3470	15.27	20250204	8600	-53.49	20240527	3160	26.58	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
108	20250211	140626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	10	2	0.25	356593855	88909	73.41	3995	4085	3955	5180	2795	3990	4010.77	2.03	-22800	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1817	32.00	0.63	12	0.20	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	4195	-4.65	20250108	3470	15.27	20250204	8600	-53.49	20240527	3160	26.58	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
109	20250211	130624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4005	15	2	0.38	334368125	83356	68.82	3995	4085	3955	5180	2795	3990	4011.33	2.03	-22503	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1820	32.04	0.63	12	0.18	125.00	6369.00	8600	20240527	-53.43	3160	20241209	26.74	4195	-4.53	20250108	3470	15.42	20250204	8600	-53.43	20240527	3160	26.74	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
110	20250211	120624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	10	2	0.25	299329670	74608	61.60	3995	4085	3955	5180	2795	3990	4012.03	2.03	-27075	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1817	32.00	0.63	12	0.16	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	4195	-4.65	20250108	3470	15.27	20250204	8600	-53.49	20240527	3160	26.58	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
111	20250211	110625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	60	2	1.50	252561945	62948	51.97	3995	4085	3955	5180	2795	3990	4012.23	2.03	-19351	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1840	32.40	0.64	12	0.14	125.00	6369.00	8600	20240527	-52.91	3160	20241209	28.16	4195	-3.46	20250108	3470	16.71	20250204	8600	-52.91	20240527	3160	28.16	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
112	20250211	100626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	55	2	1.38	146455635	36688	30.29	3995	4045	3955	5180	2795	3990	3991.92	2.03	-14067	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1838	32.36	0.64	12	0.08	125.00	6369.00	8600	20240527	-52.97	3160	20241209	28.01	4195	-3.58	20250108	3470	16.57	20250204	8600	-52.97	20240527	3160	28.01	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
113	20250211	090627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	0	3	0.00	25343380	6352	5.24	3995	3995	3965	5180	2795	3990	3989.83	2.03	-3173	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1813	31.92	0.63	12	0.01	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3470	14.99	20250204	8600	-53.60	20240527	3160	26.27	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
114	20250210	160622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	145	2	3.77	474121130	120969	44.81	3845	3990	3770	4995	2695	3845	3919.15	1.98	20938	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1813	31.92	0.63	12	0.27	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3470	14.99	20250204	8600	-53.60	20240527	3160	26.27	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
115	20250210	150621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3960	115	2	2.99	454004175	115910	42.94	3845	3980	3770	4995	2695	3845	3916.87	1.98	19928	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1799	31.68	0.62	12	0.26	125.00	6369.00	8600	20240527	-53.95	3160	20241209	25.32	4195	-5.60	20250108	3470	14.12	20250204	8600	-53.95	20240527	3160	25.32	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
116	20250210	140620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3955	110	2	2.86	383087680	98018	36.31	3845	3980	3770	4995	2695	3845	3908.34	1.98	10984	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1797	31.64	0.62	12	0.22	125.00	6369.00	8600	20240527	-54.01	3160	20241209	25.16	4195	-5.72	20250108	3470	13.98	20250204	8600	-54.01	20240527	3160	25.16	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
117	20250210	130622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	125	2	3.25	348654940	89332	33.09	3845	3980	3770	4995	2695	3845	3902.91	1.98	11494	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1804	31.76	0.62	12	0.20	125.00	6369.00	8600	20240527	-53.84	3160	20241209	25.63	4195	-5.36	20250108	3470	14.41	20250204	8600	-53.84	20240527	3160	25.63	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
118	20250210	120619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3950	105	2	2.73	276035950	71019	26.31	3845	3975	3770	4995	2695	3845	3886.79	1.98	3831	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1795	31.60	0.62	12	0.16	125.00	6369.00	8600	20240527	-54.07	3160	20241209	25.00	4195	-5.84	20250108	3470	13.83	20250204	8600	-54.07	20240527	3160	25.00	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
119	20250210	110618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3940	95	2	2.47	182563055	47346	17.54	3845	3940	3770	4995	2695	3845	3855.93	1.98	-1541	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1790	31.52	0.62	12	0.10	125.00	6369.00	8600	20240527	-54.19	3160	20241209	24.68	4195	-6.08	20250108	3470	13.54	20250204	8600	-54.19	20240527	3160	24.68	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
120	20250210	100618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3910	65	2	1.69	114389520	29917	11.08	3845	3910	3770	4995	2695	3845	3823.56	1.98	-4819	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1777	31.28	0.61	12	0.07	125.00	6369.00	8600	20240527	-54.53	3160	20241209	23.73	4195	-6.79	20250108	3470	12.68	20250204	8600	-54.53	20240527	3160	23.73	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
121	20250210	090614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-25	5	-0.65	20393630	5341	1.98	3845	3845	3790	4995	2695	3845	3818.32	1.98	-3400	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1736	30.56	0.60	12	0.01	125.00	6369.00	8600	20240527	-55.58	3160	20241209	20.89	4195	-8.94	20250108	3470	10.09	20250204	8600	-55.58	20240527	3160	20.89	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
122	20250207	160611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3845	-10	5	-0.26	1022570755	269567	429.44	3870	3880	3745	5010	2700	3855	3793.38	1.83	-19621	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1747	30.76	0.60	12	0.59	125.00	6369.00	8600	20240527	-55.29	3160	20241209	21.68	4195	-8.34	20250108	3470	10.81	20250204	8600	-55.29	20240527	3160	21.68	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
123	20250207	150613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3855	0	3	0.00	985319455	259906	414.05	3870	3880	3745	5010	2700	3855	3791.06	1.83	-24215	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1752	30.84	0.61	12	0.57	125.00	6369.00	8600	20240527	-55.17	3160	20241209	21.99	4195	-8.10	20250108	3470	11.10	20250204	8600	-55.17	20240527	3160	21.99	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
124	20250207	140611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-35	5	-0.91	892724270	235847	375.72	3870	3880	3745	5010	2700	3855	3785.18	1.83	-33688	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1736	30.56	0.60	12	0.52	125.00	6369.00	8600	20240527	-55.58	3160	20241209	20.89	4195	-8.94	20250108	3470	10.09	20250204	8600	-55.58	20240527	3160	20.89	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
125	20250207	130610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-35	5	-0.91	840595195	222198	353.98	3870	3880	3745	5010	2700	3855	3783.09	1.83	-27696	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1736	30.56	0.60	12	0.49	125.00	6369.00	8600	20240527	-55.58	3160	20241209	20.89	4195	-8.94	20250108	3470	10.09	20250204	8600	-55.58	20240527	3160	20.89	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
126	20250207	120611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	-20	5	-0.52	727933125	192910	307.32	3870	3870	3745	5010	2700	3855	3773.43	1.83	-28704	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1743	30.68	0.60	12	0.42	125.00	6369.00	8600	20240527	-55.41	3160	20241209	21.36	4195	-8.58	20250108	3470	10.52	20250204	8600	-55.41	20240527	3160	21.36	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
127	20250207	110609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	-75	5	-1.95	386290605	102246	162.88	3870	3870	3745	5010	2700	3855	3778.05	1.83	-49552	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1718	30.24	0.59	12	0.23	125.00	6369.00	8600	20240527	-56.05	3160	20241209	19.62	4195	-9.89	20250108	3470	8.93	20250204	8600	-56.05	20240527	3160	19.62	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
128	20250207	100610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	-100	5	-2.59	233632790	61780	98.42	3870	3870	3750	5010	2700	3855	3781.69	1.83	-44615	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1706	30.04	0.59	12	0.14	125.00	6369.00	8600	20240527	-56.34	3160	20241209	18.83	4195	-10.49	20250108	3470	8.21	20250204	8600	-56.34	20240527	3160	18.83	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
129	20250207	090614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3845	-10	5	-0.26	10152280	2637	4.20	3870	3870	3780	5010	2700	3855	3849.94	1.83	-2240	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1747	30.76	0.60	12	0.01	125.00	6369.00	8600	20240527	-55.29	3160	20241209	21.68	4195	-8.34	20250108	3470	10.81	20250204	8600	-55.29	20240527	3160	21.68	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
130	20250206	160555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3855	90	2	2.39	236747665	62438	130.77	3770	3860	3755	4890	2640	3765	3791.69	1.81	9265	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1752	30.84	0.61	12	0.14	125.00	6369.00	8600	20240527	-55.17	3160	20241209	21.99	4195	-8.10	20250108	3470	11.10	20250204	8600	-55.17	20240527	3160	21.99	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
131	20250206	150559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	60	2	1.59	208938540	55202	115.61	3770	3825	3755	4890	2640	3765	3784.98	1.81	5365	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1738	30.60	0.60	12	0.12	125.00	6369.00	8600	20240527	-55.52	3160	20241209	21.04	4195	-8.82	20250108	3470	10.23	20250204	8600	-55.52	20240527	3160	21.04	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
132	20250206	140600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	35	2	0.93	169999735	44960	94.16	3770	3820	3755	4890	2640	3765	3781.13	1.81	1658	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1727	30.40	0.60	12	0.10	125.00	6369.00	8600	20240527	-55.81	3160	20241209	20.25	4195	-9.42	20250108	3470	9.51	20250204	8600	-55.81	20240527	3160	20.25	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
133	20250206	130558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	35	2	0.93	136252465	36053	75.51	3770	3820	3755	4890	2640	3765	3779.23	1.81	2000	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1727	30.40	0.60	12	0.08	125.00	6369.00	8600	20240527	-55.81	3160	20241209	20.25	4195	-9.42	20250108	3470	9.51	20250204	8600	-55.81	20240527	3160	20.25	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
134	20250206	120555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	45	2	1.20	126758535	33549	70.26	3770	3820	3755	4890	2640	3765	3778.31	1.81	1734	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1731	30.48	0.60	12	0.07	125.00	6369.00	8600	20240527	-55.70	3160	20241209	20.57	4195	-9.18	20250108	3470	9.80	20250204	8600	-55.70	20240527	3160	20.57	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
135	20250206	110550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	30	2	0.80	88510410	23469	49.15	3770	3820	3755	4890	2640	3765	3771.38	1.81	-3618	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1724	30.36	0.60	12	0.05	125.00	6369.00	8600	20240527	-55.87	3160	20241209	20.09	4195	-9.54	20250108	3470	9.37	20250204	8600	-55.87	20240527	3160	20.09	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
136	20250206	100553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3790	25	2	0.66	23154615	6104	12.78	3770	3820	3765	4890	2640	3765	3793.35	1.81	-3728	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1722	30.32	0.60	12	0.01	125.00	6369.00	8600	20240527	-55.93	3160	20241209	19.94	4195	-9.65	20250108	3470	9.22	20250204	8600	-55.93	20240527	3160	19.94	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
137	20250206	090559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	35	2	0.93	3111445	822	1.72	3770	3820	3770	4890	2640	3765	3785.21	1.81	60	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1727	30.40	0.60	12	0.00	125.00	6369.00	8600	20240527	-55.81	3160	20241209	20.25	4195	-9.42	20250108	3470	9.51	20250204	8600	-55.81	20240527	3160	20.25	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
138	20250205	160550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	80	2	2.17	178478375	47439	52.88	3695	3790	3690	4790	2580	3685	3762.27	1.79	10361	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1711	30.12	0.59	12	0.10	125.00	6369.00	8600	20240527	-56.22	3160	20241209	19.15	4195	-10.25	20250108	3470	8.50	20250204	8600	-56.22	20240527	3160	19.15	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
139	20250205	150553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	80	2	2.17	167022545	44401	49.49	3695	3790	3690	4790	2580	3685	3761.68	1.79	9348	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1711	30.12	0.59	12	0.10	125.00	6369.00	8600	20240527	-56.22	3160	20241209	19.15	4195	-10.25	20250108	3470	8.50	20250204	8600	-56.22	20240527	3160	19.15	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
140	20250205	140553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	75	2	2.04	145858170	38783	43.23	3695	3790	3690	4790	2580	3685	3760.88	1.79	8226	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1708	30.08	0.59	12	0.09	125.00	6369.00	8600	20240527	-56.28	3160	20241209	18.99	4195	-10.37	20250108	3470	8.36	20250204	8600	-56.28	20240527	3160	18.99	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
141	20250205	130551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	95	2	2.58	123816595	32941	36.72	3695	3790	3690	4790	2580	3685	3758.74	1.79	8598	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1718	30.24	0.59	12	0.07	125.00	6369.00	8600	20240527	-56.05	3160	20241209	19.62	4195	-9.89	20250108	3470	8.93	20250204	8600	-56.05	20240527	3160	19.62	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
142	20250205	120553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	65	2	1.76	107135080	28516	31.79	3695	3790	3690	4790	2580	3685	3757.02	1.79	7057	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1704	30.00	0.59	12	0.06	125.00	6369.00	8600	20240527	-56.40	3160	20241209	18.67	4195	-10.61	20250108	3470	8.07	20250204	8600	-56.40	20240527	3160	18.67	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
143	20250205	110552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	60	2	1.63	80818475	21515	23.98	3695	3790	3690	4790	2580	3685	3756.38	1.79	6574	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1702	29.96	0.59	12	0.05	125.00	6369.00	8600	20240527	-56.45	3160	20241209	18.51	4195	-10.73	20250108	3470	7.93	20250204	8600	-56.45	20240527	3160	18.51	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
144	20250205	100557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3740	55	2	1.49	72958150	19417	21.64	3695	3790	3690	4790	2580	3685	3757.44	1.79	7127	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1699	29.92	0.59	12	0.04	125.00	6369.00	8600	20240527	-56.51	3160	20241209	18.35	4195	-10.85	20250108	3470	7.78	20250204	8600	-56.51	20240527	3160	18.35	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
145	20250205	090600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	75	2	2.04	30798115	8207	9.15	3695	3790	3690	4790	2580	3685	3752.66	1.79	6738	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1708	30.08	0.59	12	0.02	125.00	6369.00	8600	20240527	-56.28	3160	20241209	18.99	4195	-10.37	20250108	3470	8.36	20250204	8600	-56.28	20240527	3160	18.99	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
146	20250204	160544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	70	2	1.94	328639515	89647	57.11	3645	3745	3470	4695	2535	3615	3665.93	1.74	22346	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1674	29.48	0.58	12	0.20	125.00	6369.00	8600	20240527	-57.15	3160	20241209	16.61	4195	-12.16	20250108	3470	6.20	20250204	8600	-57.15	20240527	3160	16.61	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
147	20250204	150547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	80	2	2.21	315422130	86065	54.83	3645	3745	3470	4695	2535	3615	3664.93	1.74	21639	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1679	29.56	0.58	12	0.19	125.00	6369.00	8600	20240527	-57.03	3160	20241209	16.93	4195	-11.92	20250108	3470	6.48	20250204	8600	-57.03	20240527	3160	16.93	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
148	20250204	140546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	85	2	2.35	296390230	80888	51.53	3645	3745	3470	4695	2535	3615	3664.21	1.74	22160	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1681	29.60	0.58	12	0.18	125.00	6369.00	8600	20240527	-56.98	3160	20241209	17.09	4195	-11.80	20250108	3470	6.63	20250204	8600	-56.98	20240527	3160	17.09	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
149	20250204	130547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	80	2	2.21	288613885	78783	50.19	3645	3745	3470	4695	2535	3615	3663.40	1.74	22723	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1679	29.56	0.58	12	0.17	125.00	6369.00	8600	20240527	-57.03	3160	20241209	16.93	4195	-11.92	20250108	3470	6.48	20250204	8600	-57.03	20240527	3160	16.93	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
150	20250204	120552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	95	2	2.63	274657335	75011	47.79	3645	3745	3470	4695	2535	3615	3661.56	1.74	22161	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1686	29.68	0.58	12	0.17	125.00	6369.00	8600	20240527	-56.86	3160	20241209	17.41	4195	-11.56	20250108	3470	6.92	20250204	8600	-56.86	20240527	3160	17.41	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
151	20250204	110540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3670	55	2	1.52	241474765	66024	42.06	3645	3745	3470	4695	2535	3615	3657.38	1.74	24535	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1668	29.36	0.58	12	0.15	125.00	6369.00	8600	20240527	-57.33	3160	20241209	16.14	4195	-12.51	20250108	3470	5.76	20250204	8600	-57.33	20240527	3160	16.14	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
152	20250204	100545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3735	120	2	3.32	80397105	21731	13.84	3645	3745	3630	4695	2535	3615	3699.65	1.74	12513	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1697	29.88	0.59	12	0.05	125.00	6369.00	8600	20240527	-56.57	3160	20241209	18.20	4195	-10.97	20250108	3550	5.21	20250203	8600	-56.57	20240527	3160	18.20	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
153	20250204	090544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3675	60	2	1.66	7158755	1955	1.25	3645	3695	3645	4695	2535	3615	3661.77	1.74	417	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1670	29.40	0.58	12	0.00	125.00	6369.00	8600	20240527	-57.27	3160	20241209	16.30	4195	-12.40	20250108	3550	3.52	20250203	8600	-57.27	20240527	3160	16.30	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History