KissMeData/190510/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161000	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12960	-430	5	-3.21	601189870	46143	68.25	13050	13230	12950	17400	9380	13390	13024.72	1.68	-6570	13663	13526	13313	13176	12963	13595	13245	83	4010	500	9900	10	1	15473797	2005	8.94	1.38	12	0.30	1450.00	9358.00	17460	20240219	-25.77	9750	20240805	32.92	15300	-15.29	20250110	12370	4.77	20250203	16800	-22.86	20240304	9750	32.92	20240805	3.67	N	190510	500	83 억	260230	N	N	0	N	N
3	20250228	151006	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12970	-420	5	-3.14	571034880	43817	64.81	13050	13230	12950	17400	9380	13390	13027.88	1.68	-6771	13663	13526	13313	13176	12963	13595	13245	83	4010	500	9900	10	1	15473797	2007	8.94	1.39	12	0.28	1450.00	9358.00	17460	20240219	-25.72	9750	20240805	33.03	15300	-15.23	20250110	12370	4.85	20250203	16800	-22.80	20240304	9750	33.03	20240805	3.67	N	190510	500	83 억	260230	N	N	0	N	N
4	20250228	141006	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13030	-360	5	-2.69	460523390	35306	52.22	13050	13230	12950	17400	9380	13390	13038.48	1.68	-5976	13663	13526	13313	13176	12963	13595	13245	83	4010	500	9900	10	1	15473797	2016	8.99	1.39	12	0.23	1450.00	9358.00	17460	20240219	-25.37	9750	20240805	33.64	15300	-14.84	20250110	12370	5.34	20250203	16800	-22.44	20240304	9750	33.64	20240805	3.67	N	190510	500	83 억	260230	N	N	0	N	N
5	20250228	131001	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13000	-390	5	-2.91	421777400	32338	47.83	13050	13230	12950	17400	9380	13390	13036.98	1.68	-5782	13663	13526	13313	13176	12963	13595	13245	83	4010	500	9900	10	1	15473797	2012	8.97	1.39	12	0.21	1450.00	9358.00	17460	20240219	-25.54	9750	20240805	33.33	15300	-15.03	20250110	12370	5.09	20250203	16800	-22.62	20240304	9750	33.33	20240805	3.67	N	190510	500	83 억	260230	N	N	0	N	N
6	20250228	120957	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12990	-400	5	-2.99	380513080	29165	43.14	13050	13230	12950	17400	9380	13390	13040.55	1.68	-5714	13663	13526	13313	13176	12963	13595	13245	83	4010	500	9900	10	1	15473797	2010	8.96	1.39	12	0.19	1450.00	9358.00	17460	20240219	-25.60	9750	20240805	33.23	15300	-15.10	20250110	12370	5.01	20250203	16800	-22.68	20240304	9750	33.23	20240805	3.67	N	190510	500	83 억	260230	N	N	0	N	N
7	20250228	110958	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13070	-320	5	-2.39	252306350	19299	28.54	13050	13230	13000	17400	9380	13390	13064.59	1.68	-4586	13663	13526	13313	13176	12963	13595	13245	83	4010	500	9900	10	1	15473797	2022	9.01	1.40	12	0.12	1450.00	9358.00	17460	20240219	-25.14	9750	20240805	34.05	15300	-14.58	20250110	12370	5.66	20250203	16800	-22.20	20240304	9750	34.05	20240805	3.67	N	190510	500	83 억	260230	N	N	0	N	N
8	20250228	100957	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13060	-330	5	-2.46	207661120	15882	23.49	13050	13230	13000	17400	9380	13390	13064.36	1.68	-3527	13663	13526	13313	13176	12963	13595	13245	83	4010	500	9900	10	1	15473797	2021	9.01	1.40	12	0.10	1450.00	9358.00	17460	20240219	-25.20	9750	20240805	33.95	15300	-14.64	20250110	12370	5.58	20250203	16800	-22.26	20240304	9750	33.95	20240805	3.67	N	190510	500	83 억	260230	N	N	0	N	N
9	20250228	091001	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13160	-230	5	-1.72	87423160	6672	9.87	13050	13230	13030	17400	9380	13390	13078.17	1.68	-1028	13663	13526	13313	13176	12963	13595	13245	83	4010	500	9900	10	1	15473797	2036	9.08	1.41	12	0.04	1450.00	9358.00	17460	20240219	-24.63	9750	20240805	34.97	15300	-13.99	20250110	12370	6.39	20250203	16800	-21.67	20240304	9750	34.97	20240805	3.67	N	190510	500	83 억	260230	N	N	0	N	N
10	20250227	160950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13390	320	2	2.45	897790090	67497	137.19	13190	13450	13100	16990	9150	13070	13301.04	1.63	7579	13310	13190	13070	12950	12830	13250	13010	83	3920	500	9670	10	1	15473797	2072	9.23	1.43	12	0.44	1450.00	9358.00	18260	20240216	-26.67	9750	20240805	37.33	15300	-12.48	20250110	12370	8.25	20250203	16800	-20.30	20240304	9750	37.33	20240805	3.71	N	190510	500	83 억	252700	N	N	1	N	N
11	20250227	150950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13370	300	2	2.30	865349610	65071	132.26	13190	13450	13100	16990	9150	13070	13298.54	1.63	7128	13310	13190	13070	12950	12830	13250	13010	83	3920	500	9670	10	1	15473797	2069	9.22	1.43	12	0.42	1450.00	9358.00	18260	20240216	-26.78	9750	20240805	37.13	15300	-12.61	20250110	12370	8.08	20250203	16800	-20.42	20240304	9750	37.13	20240805	3.71	N	190510	500	83 억	252700	N	N	1	N	N
12	20250227	140953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13350	280	2	2.14	772759610	58149	118.19	13190	13450	13100	16990	9150	13070	13289.30	1.63	6926	13310	13190	13070	12950	12830	13250	13010	83	3920	500	9670	10	1	15473797	2066	9.21	1.43	12	0.38	1450.00	9358.00	18260	20240216	-26.89	9750	20240805	36.92	15300	-12.75	20250110	12370	7.92	20250203	16800	-20.54	20240304	9750	36.92	20240805	3.71	N	190510	500	83 억	252700	N	N	1	N	N
13	20250227	130950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13310	240	2	1.84	694261450	52242	106.19	13190	13450	13100	16990	9150	13070	13289.34	1.63	5975	13310	13190	13070	12950	12830	13250	13010	83	3920	500	9670	10	1	15473797	2060	9.18	1.42	12	0.34	1450.00	9358.00	18260	20240216	-27.11	9750	20240805	36.51	15300	-13.01	20250110	12370	7.60	20250203	16800	-20.77	20240304	9750	36.51	20240805	3.71	N	190510	500	83 억	252700	N	N	1	N	N
14	20250227	120947	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13420	350	2	2.68	576797070	43484	88.38	13190	13440	13100	16990	9150	13070	13264.58	1.63	5826	13310	13190	13070	12950	12830	13250	13010	83	3920	500	9670	10	1	15473797	2077	9.26	1.43	12	0.28	1450.00	9358.00	18260	20240216	-26.51	9750	20240805	37.64	15300	-12.29	20250110	12370	8.49	20250203	16800	-20.12	20240304	9750	37.64	20240805	3.71	N	190510	500	83 억	252700	N	N	1	N	N
15	20250227	110956	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13250	180	2	1.38	393220910	29729	60.43	13190	13340	13100	16990	9150	13070	13226.85	1.63	1537	13310	13190	13070	12950	12830	13250	13010	83	3920	500	9670	10	1	15473797	2050	9.14	1.42	12	0.19	1450.00	9358.00	18260	20240216	-27.44	9750	20240805	35.90	15300	-13.40	20250110	12370	7.11	20250203	16800	-21.13	20240304	9750	35.90	20240805	3.71	N	190510	500	83 억	252700	N	N	1	N	N
16	20250227	101021	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13230	160	2	1.22	307894070	23297	47.35	13190	13340	13100	16990	9150	13070	13216.04	1.63	2124	13310	13190	13070	12950	12830	13250	13010	83	3920	500	9670	10	1	15473797	2047	9.12	1.41	12	0.15	1450.00	9358.00	18260	20240216	-27.55	9750	20240805	35.69	15300	-13.53	20250110	12370	6.95	20250203	16800	-21.25	20240304	9750	35.69	20240805	3.71	N	190510	500	83 억	252700	N	N	1	N	N
17	20250227	091029	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13130	60	2	0.46	36390360	2763	5.62	13190	13230	13100	16990	9150	13070	13170.60	1.63	1347	13310	13190	13070	12950	12830	13250	13010	83	3920	500	9670	10	1	15473797	2032	9.06	1.40	12	0.02	1450.00	9358.00	18260	20240216	-28.09	9750	20240805	34.67	15300	-14.18	20250110	12370	6.14	20250203	16800	-21.85	20240304	9750	34.67	20240805	3.71	N	190510	500	83 억	252700	N	N	1	N	N
18	20250226	160950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13070	100	2	0.77	642079310	49029	138.28	12970	13190	12950	16860	9080	12970	13095.96	1.60	4817	13243	13106	13023	12886	12803	13065	12845	83	3890	500	9590	10	1	15473797	2022	9.01	1.40	12	0.32	1450.00	9358.00	19070	20240215	-31.46	9750	20240805	34.05	15300	-14.58	20250110	12370	5.66	20250203	17040	-23.30	20240226	9750	34.05	20240805	3.75	N	190510	500	83 억	247796	N	N	1	N	N
19	20250226	150954	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13120	150	2	1.16	585369100	44698	126.06	12970	13190	12950	16860	9080	12970	13096.09	1.60	5351	13243	13106	13023	12886	12803	13065	12845	83	3890	500	9590	10	1	15473797	2030	9.05	1.40	12	0.29	1450.00	9358.00	19070	20240215	-31.20	9750	20240805	34.56	15300	-14.25	20250110	12370	6.06	20250203	17040	-23.00	20240226	9750	34.56	20240805	3.75	N	190510	500	83 억	247796	N	N	0	N	N
20	20250226	140953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13150	180	2	1.39	471865770	36056	101.69	12970	13190	12950	16860	9080	12970	13087.02	1.60	2078	13243	13106	13023	12886	12803	13065	12845	83	3890	500	9590	10	1	15473797	2035	9.07	1.41	12	0.23	1450.00	9358.00	19070	20240215	-31.04	9750	20240805	34.87	15300	-14.05	20250110	12370	6.31	20250203	17040	-22.83	20240226	9750	34.87	20240805	3.75	N	190510	500	83 억	247796	N	N	0	N	N
21	20250226	130950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13110	140	2	1.08	401013150	30646	86.43	12970	13190	12950	16860	9080	12970	13085.33	1.60	1967	13243	13106	13023	12886	12803	13065	12845	83	3890	500	9590	10	1	15473797	2029	9.04	1.40	12	0.20	1450.00	9358.00	19070	20240215	-31.25	9750	20240805	34.46	15300	-14.31	20250110	12370	5.98	20250203	17040	-23.06	20240226	9750	34.46	20240805	3.75	N	190510	500	83 억	247796	N	N	0	N	N
22	20250226	120951	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13090	120	2	0.93	371937230	28427	80.17	12970	13190	12950	16860	9080	12970	13083.94	1.60	2207	13243	13106	13023	12886	12803	13065	12845	83	3890	500	9590	10	1	15473797	2026	9.03	1.40	12	0.18	1450.00	9358.00	19070	20240215	-31.36	9750	20240805	34.26	15300	-14.44	20250110	12370	5.82	20250203	17040	-23.18	20240226	9750	34.26	20240805	3.75	N	190510	500	83 억	247796	N	N	0	N	N
23	20250226	110949	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13110	140	2	1.08	196589590	15053	42.45	12970	13150	12950	16860	9080	12970	13059.83	1.60	1416	13243	13106	13023	12886	12803	13065	12845	83	3890	500	9590	10	1	15473797	2029	9.04	1.40	12	0.10	1450.00	9358.00	19070	20240215	-31.25	9750	20240805	34.46	15300	-14.31	20250110	12370	5.98	20250203	17040	-23.06	20240226	9750	34.46	20240805	3.75	N	190510	500	83 억	247796	N	N	0	N	N
24	20250226	100947	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13060	90	2	0.69	76710870	5899	16.64	12970	13070	12950	16860	9080	12970	13004.05	1.60	-464	13243	13106	13023	12886	12803	13065	12845	83	3890	500	9590	10	1	15473797	2021	9.01	1.40	12	0.04	1450.00	9358.00	19070	20240215	-31.52	9750	20240805	33.95	15300	-14.64	20250110	12370	5.58	20250203	17040	-23.36	20240226	9750	33.95	20240805	3.75	N	190510	500	83 억	247796	N	N	0	N	N
25	20250226	090957	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13040	70	2	0.54	15575540	1200	3.38	12970	13070	12950	16860	9080	12970	12979.62	1.60	-382	13243	13106	13023	12886	12803	13065	12845	83	3890	500	9590	10	1	15473797	2018	8.99	1.39	12	0.01	1450.00	9358.00	19070	20240215	-31.62	9750	20240805	33.74	15300	-14.77	20250110	12370	5.42	20250203	17040	-23.47	20240226	9750	33.74	20240805	3.75	N	190510	500	83 억	247796	N	N	0	N	N
26	20250225	160943	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12970	-230	5	-1.74	455768840	34955	49.91	13040	13160	12940	17160	9240	13200	13038.74	1.61	-927	13593	13396	13103	12906	12613	13495	13005	83	3960	500	9760	10	1	15473797	2007	8.94	1.39	12	0.23	1450.00	9358.00	19070	20240215	-31.99	9750	20240805	33.03	15300	-15.23	20250110	12370	4.85	20250203	17040	-23.88	20240226	9750	33.03	20240805	3.73	N	190510	500	83 억	248529	N	N	0	N	N
27	20250225	150944	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13000	-200	5	-1.52	423444450	32469	46.36	13040	13160	12940	17160	9240	13200	13041.50	1.61	-363	13593	13396	13103	12906	12613	13495	13005	83	3960	500	9760	10	1	15473797	2012	8.97	1.39	12	0.21	1450.00	9358.00	19070	20240215	-31.83	9750	20240805	33.33	15300	-15.03	20250110	12370	5.09	20250203	17040	-23.71	20240226	9750	33.33	20240805	3.73	N	190510	500	83 억	248529	N	N	0	N	N
28	20250225	140942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13040	-160	5	-1.21	317223040	24280	34.67	13040	13160	13000	17160	9240	13200	13065.20	1.61	781	13593	13396	13103	12906	12613	13495	13005	83	3960	500	9760	10	1	15473797	2018	8.99	1.39	12	0.16	1450.00	9358.00	19070	20240215	-31.62	9750	20240805	33.74	15300	-14.77	20250110	12370	5.42	20250203	17040	-23.47	20240226	9750	33.74	20240805	3.73	N	190510	500	83 억	248529	N	N	0	N	N
29	20250225	130947	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13070	-130	5	-0.98	235044700	17970	25.66	13040	13160	13030	17160	9240	13200	13079.84	1.61	495	13593	13396	13103	12906	12613	13495	13005	83	3960	500	9760	10	1	15473797	2022	9.01	1.40	12	0.12	1450.00	9358.00	19070	20240215	-31.46	9750	20240805	34.05	15300	-14.58	20250110	12370	5.66	20250203	17040	-23.30	20240226	9750	34.05	20240805	3.73	N	190510	500	83 억	248529	N	N	0	N	N
30	20250225	120944	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13060	-140	5	-1.06	183769290	14045	20.05	13040	13160	13030	17160	9240	13200	13084.32	1.61	87	13593	13396	13103	12906	12613	13495	13005	83	3960	500	9760	10	1	15473797	2021	9.01	1.40	12	0.09	1450.00	9358.00	19070	20240215	-31.52	9750	20240805	33.95	15300	-14.64	20250110	12370	5.58	20250203	17040	-23.36	20240226	9750	33.95	20240805	3.73	N	190510	500	83 억	248529	N	N	0	N	N
31	20250225	110942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13130	-70	5	-0.53	153716350	11748	16.77	13040	13160	13030	17160	9240	13200	13084.47	1.61	579	13593	13396	13103	12906	12613	13495	13005	83	3960	500	9760	10	1	15473797	2032	9.06	1.40	12	0.08	1450.00	9358.00	19070	20240215	-31.15	9750	20240805	34.67	15300	-14.18	20250110	12370	6.14	20250203	17040	-22.95	20240226	9750	34.67	20240805	3.73	N	190510	500	83 억	248529	N	N	0	N	N
32	20250225	100941	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13140	-60	5	-0.45	96156690	7347	10.49	13040	13160	13030	17160	9240	13200	13087.88	1.61	-178	13593	13396	13103	12906	12613	13495	13005	83	3960	500	9760	10	1	15473797	2033	9.06	1.40	12	0.05	1450.00	9358.00	19070	20240215	-31.10	9750	20240805	34.77	15300	-14.12	20250110	12370	6.22	20250203	17040	-22.89	20240226	9750	34.77	20240805	3.73	N	190510	500	83 억	248529	N	N	0	N	N
33	20250225	090947	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13070	-130	5	-0.98	24610290	1887	2.69	13040	13160	13030	17160	9240	13200	13042.02	1.61	224	13593	13396	13103	12906	12613	13495	13005	83	3960	500	9760	10	1	15473797	2022	9.01	1.40	12	0.01	1450.00	9358.00	19070	20240215	-31.46	9750	20240805	34.05	15300	-14.58	20250110	12370	5.66	20250203	17040	-23.30	20240226	9750	34.05	20240805	3.73	N	190510	500	83 억	248529	N	N	0	N	N
34	20250224	160936	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13200	140	2	1.07	914703450	69833	95.96	12900	13300	12810	16970	9150	13060	13098.36	1.59	2809	13380	13220	13080	12920	12780	13150	12850	83	3910	500	9660	10	1	15473797	2043	9.10	1.41	12	0.45	1450.00	9358.00	19070	20240215	-30.78	9750	20240805	35.38	15300	-13.73	20250110	12370	6.71	20250203	17040	-22.54	20240226	9750	35.38	20240805	3.64	N	190510	500	83 억	245756	N	N	5	N	N
35	20250224	150935	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13200	140	2	1.07	878513880	67091	92.19	12900	13300	12810	16970	9150	13060	13094.36	1.59	2722	13380	13220	13080	12920	12780	13150	12850	83	3910	500	9660	10	1	15473797	2043	9.10	1.41	12	0.43	1450.00	9358.00	19070	20240215	-30.78	9750	20240805	35.38	15300	-13.73	20250110	12370	6.71	20250203	17040	-22.54	20240226	9750	35.38	20240805	3.64	N	190510	500	83 억	245756	N	N	5	N	N
36	20250224	140933	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	160	2	1.23	813487220	62175	85.43	12900	13300	12810	16970	9150	13060	13083.83	1.59	2928	13380	13220	13080	12920	12780	13150	12850	83	3910	500	9660	10	1	15473797	2046	9.12	1.41	12	0.40	1450.00	9358.00	19070	20240215	-30.68	9750	20240805	35.59	15300	-13.59	20250110	12370	6.87	20250203	17040	-22.42	20240226	9750	35.59	20240805	3.64	N	190510	500	83 억	245756	N	N	5	N	N
37	20250224	130936	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13130	70	2	0.54	595204190	45653	62.73	12900	13170	12810	16970	9150	13060	13037.57	1.59	266	13380	13220	13080	12920	12780	13150	12850	83	3910	500	9660	10	1	15473797	2032	9.06	1.40	12	0.30	1450.00	9358.00	19070	20240215	-31.15	9750	20240805	34.67	15300	-14.18	20250110	12370	6.14	20250203	17040	-22.95	20240226	9750	34.67	20240805	3.64	N	190510	500	83 억	245756	N	N	5	N	N
38	20250224	120932	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13110	50	2	0.38	485555190	37309	51.27	12900	13170	12810	16970	9150	13060	13014.43	1.59	-3505	13380	13220	13080	12920	12780	13150	12850	83	3910	500	9660	10	1	15473797	2029	9.04	1.40	12	0.24	1450.00	9358.00	19070	20240215	-31.25	9750	20240805	34.46	15300	-14.31	20250110	12370	5.98	20250203	17040	-23.06	20240226	9750	34.46	20240805	3.64	N	190510	500	83 억	245756	N	N	5	N	N
39	20250224	110930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13050	-10	5	-0.08	426456440	32793	45.06	12900	13170	12810	16970	9150	13060	13004.50	1.59	-5195	13380	13220	13080	12920	12780	13150	12850	83	3910	500	9660	10	1	15473797	2019	9.00	1.39	12	0.21	1450.00	9358.00	19070	20240215	-31.57	9750	20240805	33.85	15300	-14.71	20250110	12370	5.50	20250203	17040	-23.42	20240226	9750	33.85	20240805	3.64	N	190510	500	83 억	245756	N	N	5	N	N
40	20250224	100931	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13090	30	2	0.23	367997410	28306	38.89	12900	13170	12810	16970	9150	13060	13000.69	1.59	-4492	13380	13220	13080	12920	12780	13150	12850	83	3910	500	9660	10	1	15473797	2026	9.03	1.40	12	0.18	1450.00	9358.00	19070	20240215	-31.36	9750	20240805	34.26	15300	-14.44	20250110	12370	5.82	20250203	17040	-23.18	20240226	9750	34.26	20240805	3.64	N	190510	500	83 억	245756	N	N	5	N	N
41	20250224	090937	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12870	-190	5	-1.45	57133860	4430	6.09	12900	13000	12870	16970	9150	13060	12897.03	1.59	-1868	13380	13220	13080	12920	12780	13150	12850	83	3910	500	9660	10	1	15473797	1991	8.88	1.38	12	0.03	1450.00	9358.00	19070	20240215	-32.51	9750	20240805	32.00	15300	-15.88	20250110	12370	4.04	20250203	17040	-24.47	20240226	9750	32.00	20240805	3.64	N	190510	500	83 억	245756	N	N	5	N	N
42	20250221	160928	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13060	0	3	0.00	926193850	70985	15.04	13150	13240	12940	16970	9150	13060	13047.73	1.57	2062	14560	13810	13350	12600	12140	13665	12455	83	3910	500	9660	10	1	15473797	2021	9.01	1.40	12	0.46	1450.00	9358.00	19070	20240215	-31.52	9750	20240805	33.95	15300	-14.64	20250110	12370	5.58	20250203	17220	-24.16	20240223	9750	33.95	20240805	3.61	N	190510	500	83 억	243072	N	N	5	N	N
43	20250221	150932	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13000	-60	5	-0.46	858550430	65801	13.94	13150	13240	12940	16970	9150	13060	13047.67	1.57	2617	14560	13810	13350	12600	12140	13665	12455	83	3910	500	9660	10	1	15473797	2012	8.97	1.39	12	0.43	1450.00	9358.00	19070	20240215	-31.83	9750	20240805	33.33	15300	-15.03	20250110	12370	5.09	20250203	17220	-24.51	20240223	9750	33.33	20240805	3.61	N	190510	500	83 억	243072	N	N	0	N	N
44	20250221	140931	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13010	-50	5	-0.38	812130990	62233	13.18	13150	13240	12940	16970	9150	13060	13049.83	1.57	2421	14560	13810	13350	12600	12140	13665	12455	83	3910	500	9660	10	1	15473797	2013	8.97	1.39	12	0.40	1450.00	9358.00	19070	20240215	-31.78	9750	20240805	33.44	15300	-14.97	20250110	12370	5.17	20250203	17220	-24.45	20240223	9750	33.44	20240805	3.61	N	190510	500	83 억	243072	N	N	0	N	N
45	20250221	130930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12990	-70	5	-0.54	747708390	57269	12.13	13150	13240	12940	16970	9150	13060	13056.07	1.57	5568	14560	13810	13350	12600	12140	13665	12455	83	3910	500	9660	10	1	15473797	2010	8.96	1.39	12	0.37	1450.00	9358.00	19070	20240215	-31.88	9750	20240805	33.23	15300	-15.10	20250110	12370	5.01	20250203	17220	-24.56	20240223	9750	33.23	20240805	3.61	N	190510	500	83 억	243072	N	N	0	N	N
46	20250221	120931	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12950	-110	5	-0.84	731182350	55996	11.86	13150	13240	12940	16970	9150	13060	13057.76	1.57	5922	14560	13810	13350	12600	12140	13665	12455	83	3910	500	9660	10	1	15473797	2004	8.93	1.38	12	0.36	1450.00	9358.00	19070	20240215	-32.09	9750	20240805	32.82	15300	-15.36	20250110	12370	4.69	20250203	17220	-24.80	20240223	9750	32.82	20240805	3.61	N	190510	500	83 억	243072	N	N	0	N	N
47	20250221	110927	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13020	-40	5	-0.31	626349930	47913	10.15	13150	13240	12940	16970	9150	13060	13072.67	1.57	7022	14560	13810	13350	12600	12140	13665	12455	83	3910	500	9660	10	1	15473797	2015	8.98	1.39	12	0.31	1450.00	9358.00	19070	20240215	-31.73	9750	20240805	33.54	15300	-14.90	20250110	12370	5.25	20250203	17220	-24.39	20240223	9750	33.54	20240805	3.61	N	190510	500	83 억	243072	N	N	0	N	N
48	20250221	100929	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13030	-30	5	-0.23	565696410	43253	9.16	13150	13240	12940	16970	9150	13060	13078.81	1.57	7862	14560	13810	13350	12600	12140	13665	12455	83	3910	500	9660	10	1	15473797	2016	8.99	1.39	12	0.28	1450.00	9358.00	19070	20240215	-31.67	9750	20240805	33.64	15300	-14.84	20250110	12370	5.34	20250203	17220	-24.33	20240223	9750	33.64	20240805	3.61	N	190510	500	83 억	243072	N	N	0	N	N
49	20250221	090932	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13150	90	2	0.69	204782290	15578	3.30	13150	13240	13060	16970	9150	13060	13146.01	1.57	5109	14560	13810	13350	12600	12140	13665	12455	83	3910	500	9660	10	1	15473797	2035	9.07	1.41	12	0.10	1450.00	9358.00	19070	20240215	-31.04	9750	20240805	34.87	15300	-14.05	20250110	12370	6.31	20250203	17220	-23.64	20240223	9750	34.87	20240805	3.61	N	190510	500	83 억	243072	N	N	0	N	N
50	20250220	160925	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13060	0	3	0.00	6330316380	467172	900.42	13060	14100	12890	16970	9150	13060	13550.45	1.80	-35090	13366	13212	13136	12982	12906	13175	12945	83	3910	500	9660	10	1	15473797	2021	9.01	1.40	12	3.02	1450.00	9358.00	19070	20240215	-31.52	9750	20240805	33.95	15300	-14.64	20250110	12370	5.58	20250203	17390	-24.90	20240220	9750	33.95	20240805	3.59	N	190510	500	83 억	278090	N	N	2	N	N
51	20250220	150927	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13100	40	2	0.31	6171675250	455035	877.02	13060	14100	12890	16970	9150	13060	13563.08	1.80	-35414	13366	13212	13136	12982	12906	13175	12945	83	3910	500	9660	10	1	15473797	2027	9.03	1.40	12	2.94	1450.00	9358.00	19070	20240215	-31.31	9750	20240805	34.36	15300	-14.38	20250110	12370	5.90	20250203	17390	-24.67	20240220	9750	34.36	20240805	3.59	N	190510	500	83 억	278090	N	N	2	N	N
52	20250220	140928	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13410	350	2	2.68	4982904630	364399	702.33	13060	14100	12890	16970	9150	13060	13674.31	1.80	-39774	13366	13212	13136	12982	12906	13175	12945	83	3910	500	9660	10	1	15473797	2075	9.25	1.43	12	2.35	1450.00	9358.00	19070	20240215	-29.68	9750	20240805	37.54	15300	-12.35	20250110	12370	8.41	20250203	17390	-22.89	20240220	9750	37.54	20240805	3.59	N	190510	500	83 억	278090	N	N	2	N	N
53	20250220	130924	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12970	-90	5	-0.69	407187860	31403	60.53	13060	13140	12890	16970	9150	13060	12966.53	1.80	-8682	13366	13212	13136	12982	12906	13175	12945	83	3910	500	9660	10	1	15473797	2007	8.94	1.39	12	0.20	1450.00	9358.00	19070	20240215	-31.99	9750	20240805	33.03	15300	-15.23	20250110	12370	4.85	20250203	17390	-25.42	20240220	9750	33.03	20240805	3.59	N	190510	500	83 억	278090	N	N	2	N	N
54	20250220	120926	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12980	-80	5	-0.61	380803630	29369	56.61	13060	13140	12890	16970	9150	13060	12966.18	1.80	-7389	13366	13212	13136	12982	12906	13175	12945	83	3910	500	9660	10	1	15473797	2008	8.95	1.39	12	0.19	1450.00	9358.00	19070	20240215	-31.93	9750	20240805	33.13	15300	-15.16	20250110	12370	4.93	20250203	17390	-25.36	20240220	9750	33.13	20240805	3.59	N	190510	500	83 억	278090	N	N	2	N	N
55	20250220	110925	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12980	-80	5	-0.61	335864610	25909	49.94	13060	13140	12890	16970	9150	13060	12963.24	1.80	-6484	13366	13212	13136	12982	12906	13175	12945	83	3910	500	9660	10	1	15473797	2008	8.95	1.39	12	0.17	1450.00	9358.00	19070	20240215	-31.93	9750	20240805	33.13	15300	-15.16	20250110	12370	4.93	20250203	17390	-25.36	20240220	9750	33.13	20240805	3.59	N	190510	500	83 억	278090	N	N	2	N	N
56	20250220	100926	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12910	-150	5	-1.15	265921560	20495	39.50	13060	13140	12890	16970	9150	13060	12974.95	1.80	-8188	13366	13212	13136	12982	12906	13175	12945	83	3910	500	9660	10	1	15473797	1998	8.90	1.38	12	0.13	1450.00	9358.00	19070	20240215	-32.30	9750	20240805	32.41	15300	-15.62	20250110	12370	4.37	20250203	17390	-25.76	20240220	9750	32.41	20240805	3.59	N	190510	500	83 억	278090	N	N	2	N	N
57	20250220	090929	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13000	-60	5	-0.46	42425490	3261	6.29	13060	13060	12990	16970	9150	13060	13009.96	1.80	-290	13366	13212	13136	12982	12906	13175	12945	83	3910	500	9660	10	1	15473797	2012	8.97	1.39	12	0.02	1450.00	9358.00	19070	20240215	-31.83	9750	20240805	33.33	15300	-15.03	20250110	12370	5.09	20250203	17390	-25.24	20240220	9750	33.33	20240805	3.59	N	190510	500	83 억	278090	N	N	2	N	N
58	20250219	160921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13060	-110	5	-0.84	678343930	51652	44.51	13270	13290	13060	17120	9220	13170	13133.22	1.87	-11171	13523	13346	13033	12856	12543	13435	12945	83	3950	500	9740	10	1	15473797	2021	9.01	1.40	12	0.33	1450.00	9358.00	19070	20240215	-31.52	9750	20240805	33.95	15300	-14.64	20250110	12370	5.58	20250203	17460	-25.20	20240219	9750	33.95	20240805	3.63	N	190510	500	83 억	288971	N	N	2	N	N
59	20250219	150925	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13100	-70	5	-0.53	621285840	47285	40.75	13270	13290	13060	17120	9220	13170	13139.17	1.87	-11074	13523	13346	13033	12856	12543	13435	12945	83	3950	500	9740	10	1	15473797	2027	9.03	1.40	12	0.31	1450.00	9358.00	19070	20240215	-31.31	9750	20240805	34.36	15300	-14.38	20250110	12370	5.90	20250203	17460	-24.97	20240219	9750	34.36	20240805	3.63	N	190510	500	83 억	288971	N	N	0	N	N
60	20250219	140921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13140	-30	5	-0.23	558848980	42520	36.64	13270	13290	13060	17120	9220	13170	13143.20	1.87	-10660	13523	13346	13033	12856	12543	13435	12945	83	3950	500	9740	10	1	15473797	2033	9.06	1.40	12	0.27	1450.00	9358.00	19070	20240215	-31.10	9750	20240805	34.77	15300	-14.12	20250110	12370	6.22	20250203	17460	-24.74	20240219	9750	34.77	20240805	3.63	N	190510	500	83 억	288971	N	N	0	N	N
61	20250219	130922	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13090	-80	5	-0.61	532273090	40492	34.89	13270	13290	13060	17120	9220	13170	13145.14	1.87	-10480	13523	13346	13033	12856	12543	13435	12945	83	3950	500	9740	10	1	15473797	2026	9.03	1.40	12	0.26	1450.00	9358.00	19070	20240215	-31.36	9750	20240805	34.26	15300	-14.44	20250110	12370	5.82	20250203	17460	-25.03	20240219	9750	34.26	20240805	3.63	N	190510	500	83 억	288971	N	N	0	N	N
62	20250219	120921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13140	-30	5	-0.23	439092010	33377	28.76	13270	13290	13060	17120	9220	13170	13155.53	1.87	-9647	13523	13346	13033	12856	12543	13435	12945	83	3950	500	9740	10	1	15473797	2033	9.06	1.40	12	0.22	1450.00	9358.00	19070	20240215	-31.10	9750	20240805	34.77	15300	-14.12	20250110	12370	6.22	20250203	17460	-24.74	20240219	9750	34.77	20240805	3.63	N	190510	500	83 억	288971	N	N	0	N	N
63	20250219	110922	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13100	-70	5	-0.53	415863340	31608	27.24	13270	13290	13060	17120	9220	13170	13156.90	1.87	-8887	13523	13346	13033	12856	12543	13435	12945	83	3950	500	9740	10	1	15473797	2027	9.03	1.40	12	0.20	1450.00	9358.00	19070	20240215	-31.31	9750	20240805	34.36	15300	-14.38	20250110	12370	5.90	20250203	17460	-24.97	20240219	9750	34.36	20240805	3.63	N	190510	500	83 억	288971	N	N	0	N	N
64	20250219	100923	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13120	-50	5	-0.38	295770440	22440	19.34	13270	13290	13080	17120	9220	13170	13180.50	1.87	-6867	13523	13346	13033	12856	12543	13435	12945	83	3950	500	9740	10	1	15473797	2030	9.05	1.40	12	0.15	1450.00	9358.00	19070	20240215	-31.20	9750	20240805	34.56	15300	-14.25	20250110	12370	6.06	20250203	17460	-24.86	20240219	9750	34.56	20240805	3.63	N	190510	500	83 억	288971	N	N	0	N	N
65	20250219	090923	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13230	60	2	0.46	82851210	6268	5.40	13270	13290	13120	17120	9220	13170	13218.13	1.87	-2560	13523	13346	13033	12856	12543	13435	12945	83	3950	500	9740	10	1	15473797	2047	9.12	1.41	12	0.04	1450.00	9358.00	19070	20240215	-30.62	9750	20240805	35.69	15300	-13.53	20250110	12370	6.95	20250203	17460	-24.23	20240219	9750	35.69	20240805	3.63	N	190510	500	83 억	288971	N	N	0	N	N
66	20250218	160919	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13170	410	2	3.21	1508823610	115783	272.69	12900	13210	12720	16580	8940	12760	13030.69	1.83	6613	12980	12870	12800	12690	12620	12925	12745	83	3820	500	9440	10	1	15473797	2038	9.08	1.41	12	0.75	1450.00	9358.00	19070	20240215	-30.94	9750	20240805	35.08	15300	-13.92	20250110	12370	6.47	20250203	17460	-24.57	20240219	9750	35.08	20240805	3.60	N	190510	500	83 억	282531	N	N	1	N	N
67	20250218	150921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13140	380	2	2.98	1419948670	109023	256.77	12900	13210	12720	16580	8940	12760	13024.30	1.83	8780	12980	12870	12800	12690	12620	12925	12745	83	3820	500	9440	10	1	15473797	2033	9.06	1.40	12	0.70	1450.00	9358.00	19070	20240215	-31.10	9750	20240805	34.77	15300	-14.12	20250110	12370	6.22	20250203	17460	-24.74	20240219	9750	34.77	20240805	3.60	N	190510	500	83 억	282531	N	N	1	N	N
68	20250218	140922	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13200	440	2	3.45	1329438520	102143	240.57	12900	13210	12720	16580	8940	12760	13015.46	1.83	11439	12980	12870	12800	12690	12620	12925	12745	83	3820	500	9440	10	1	15473797	2043	9.10	1.41	12	0.66	1450.00	9358.00	19070	20240215	-30.78	9750	20240805	35.38	15300	-13.73	20250110	12370	6.71	20250203	17460	-24.40	20240219	9750	35.38	20240805	3.60	N	190510	500	83 억	282531	N	N	1	N	N
69	20250218	130918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13170	410	2	3.21	1181085740	90870	214.02	12900	13210	12720	16580	8940	12760	12997.53	1.83	8631	12980	12870	12800	12690	12620	12925	12745	83	3820	500	9440	10	1	15473797	2038	9.08	1.41	12	0.59	1450.00	9358.00	19070	20240215	-30.94	9750	20240805	35.08	15300	-13.92	20250110	12370	6.47	20250203	17460	-24.57	20240219	9750	35.08	20240805	3.60	N	190510	500	83 억	282531	N	N	1	N	N
70	20250218	120921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13200	440	2	3.45	936711740	72262	170.19	12900	13210	12720	16580	8940	12760	12962.72	1.83	6630	12980	12870	12800	12690	12620	12925	12745	83	3820	500	9440	10	1	15473797	2043	9.10	1.41	12	0.47	1450.00	9358.00	19070	20240215	-30.78	9750	20240805	35.38	15300	-13.73	20250110	12370	6.71	20250203	17460	-24.40	20240219	9750	35.38	20240805	3.60	N	190510	500	83 억	282531	N	N	1	N	N
71	20250218	110918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12750	-10	5	-0.08	164424450	12877	30.33	12900	12910	12730	16580	8940	12760	12768.85	1.83	-4563	12980	12870	12800	12690	12620	12925	12745	83	3820	500	9440	10	1	15473797	1973	8.79	1.36	12	0.08	1450.00	9358.00	19070	20240215	-33.14	9750	20240805	30.77	15300	-16.67	20250110	12370	3.07	20250203	17460	-26.98	20240219	9750	30.77	20240805	3.60	N	190510	500	83 억	282531	N	N	1	N	N
72	20250218	100918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12760	0	3	0.00	101015220	7902	18.61	12900	12910	12750	16580	8940	12760	12783.50	1.83	-3478	12980	12870	12800	12690	12620	12925	12745	83	3820	500	9440	10	1	15473797	1974	8.80	1.36	12	0.05	1450.00	9358.00	19070	20240215	-33.09	9750	20240805	30.87	15300	-16.60	20250110	12370	3.15	20250203	17460	-26.92	20240219	9750	30.87	20240805	3.60	N	190510	500	83 억	282531	N	N	1	N	N
73	20250218	090922	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12770	10	2	0.08	17823160	1386	3.26	12900	12910	12770	16580	8940	12760	12859.42	1.83	-587	12980	12870	12800	12690	12620	12925	12745	83	3820	500	9440	10	1	15473797	1976	8.81	1.36	12	0.01	1450.00	9358.00	19070	20240215	-33.04	9750	20240805	30.97	15300	-16.54	20250110	12370	3.23	20250203	17460	-26.86	20240219	9750	30.97	20240805	3.60	N	190510	500	83 억	282531	N	N	1	N	N
74	20250217	160918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12760	40	2	0.31	538762040	42056	76.23	12730	12910	12730	16530	8910	12720	12810.66	1.83	-406	13126	12922	12806	12602	12486	12865	12545	83	3810	500	9410	10	1	15473797	1974	8.80	1.36	12	0.27	1450.00	9358.00	19400	20240202	-34.23	9750	20240805	30.87	15300	-16.60	20250110	12370	3.15	20250203	17460	-26.92	20240219	9750	30.87	20240805	3.86	N	190510	500	83 억	282937	N	N	1	N	N
75	20250217	150917	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12770	50	2	0.39	515419740	40230	72.92	12730	12910	12730	16530	8910	12720	12811.83	1.83	268	13126	12922	12806	12602	12486	12865	12545	83	3810	500	9410	10	1	15473797	1976	8.81	1.36	12	0.26	1450.00	9358.00	19400	20240202	-34.18	9750	20240805	30.97	15300	-16.54	20250110	12370	3.23	20250203	17460	-26.86	20240219	9750	30.97	20240805	3.86	N	190510	500	83 억	282937	N	N	1	N	N
76	20250217	140916	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12840	120	2	0.94	459843730	35873	65.02	12730	12910	12730	16530	8910	12720	12818.66	1.83	-1537	13126	12922	12806	12602	12486	12865	12545	83	3810	500	9410	10	1	15473797	1987	8.86	1.37	12	0.23	1450.00	9358.00	19400	20240202	-33.81	9750	20240805	31.69	15300	-16.08	20250110	12370	3.80	20250203	17460	-26.46	20240219	9750	31.69	20240805	3.86	N	190510	500	83 억	282937	N	N	1	N	N
77	20250217	130919	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12830	110	2	0.86	325576550	25398	46.04	12730	12910	12730	16530	8910	12720	12818.98	1.83	-1162	13126	12922	12806	12602	12486	12865	12545	83	3810	500	9410	10	1	15473797	1985	8.85	1.37	12	0.16	1450.00	9358.00	19400	20240202	-33.87	9750	20240805	31.59	15300	-16.14	20250110	12370	3.72	20250203	17460	-26.52	20240219	9750	31.59	20240805	3.86	N	190510	500	83 억	282937	N	N	1	N	N
78	20250217	120920	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12820	100	2	0.79	197879590	15449	28.00	12730	12910	12730	16530	8910	12720	12808.57	1.83	3767	13126	12922	12806	12602	12486	12865	12545	83	3810	500	9410	10	1	15473797	1984	8.84	1.37	12	0.10	1450.00	9358.00	19400	20240202	-33.92	9750	20240805	31.49	15300	-16.21	20250110	12370	3.64	20250203	17460	-26.58	20240219	9750	31.49	20240805	3.86	N	190510	500	83 억	282937	N	N	1	N	N
79	20250217	110918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12820	100	2	0.79	93487060	7290	13.21	12730	12910	12730	16530	8910	12720	12824.01	1.83	-209	13126	12922	12806	12602	12486	12865	12545	83	3810	500	9410	10	1	15473797	1984	8.84	1.37	12	0.05	1450.00	9358.00	19400	20240202	-33.92	9750	20240805	31.49	15300	-16.21	20250110	12370	3.64	20250203	17460	-26.58	20240219	9750	31.49	20240805	3.86	N	190510	500	83 억	282937	N	N	1	N	N
80	20250217	100915	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12850	130	2	1.02	78637020	6133	11.12	12730	12910	12730	16530	8910	12720	12821.95	1.83	254	13126	12922	12806	12602	12486	12865	12545	83	3810	500	9410	10	1	15473797	1988	8.86	1.37	12	0.04	1450.00	9358.00	19400	20240202	-33.76	9750	20240805	31.79	15300	-16.01	20250110	12370	3.88	20250203	17460	-26.40	20240219	9750	31.79	20240805	3.86	N	190510	500	83 억	282937	N	N	1	N	N
81	20250217	090918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12850	130	2	1.02	17555480	1372	2.49	12730	12910	12730	16530	8910	12720	12795.54	1.83	-42	13126	12922	12806	12602	12486	12865	12545	83	3810	500	9410	10	1	15473797	1988	8.86	1.37	12	0.01	1450.00	9358.00	19400	20240202	-33.76	9750	20240805	31.79	15300	-16.01	20250110	12370	3.88	20250203	17460	-26.40	20240219	9750	31.79	20240805	3.86	N	190510	500	83 억	282937	N	N	1	N	N
82	20250214	160912	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12720	0	3	0.00	707081710	55144	58.92	12800	13010	12690	16530	8910	12720	12822.58	1.85	-7599	13166	12942	12806	12582	12446	12875	12515	83	3810	500	9410	10	1	15473797	1968	8.77	1.36	12	0.36	1450.00	9358.00	19400	20240202	-34.43	9750	20240805	30.46	15300	-16.86	20250110	12370	2.83	20250203	19070	-33.30	20240215	9750	30.46	20240805	3.83	N	190510	500	83 억	286625	N	N	1	N	N
83	20250214	150911	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12800	80	2	0.63	648277850	50528	53.99	12800	13010	12690	16530	8910	12720	12830.07	1.85	-8300	13166	12942	12806	12582	12446	12875	12515	83	3810	500	9410	10	1	15473797	1981	8.83	1.37	12	0.33	1450.00	9358.00	19400	20240202	-34.02	9750	20240805	31.28	15300	-16.34	20250110	12370	3.48	20250203	19070	-32.88	20240215	9750	31.28	20240805	3.83	N	190510	500	83 억	286625	N	N	42	N	N
84	20250214	140912	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12850	130	2	1.02	546018020	42571	45.49	12800	13010	12690	16530	8910	12720	12826.06	1.85	-2941	13166	12942	12806	12582	12446	12875	12515	83	3810	500	9410	10	1	15473797	1988	8.86	1.37	12	0.28	1450.00	9358.00	19400	20240202	-33.76	9750	20240805	31.79	15300	-16.01	20250110	12370	3.88	20250203	19070	-32.62	20240215	9750	31.79	20240805	3.83	N	190510	500	83 억	286625	N	N	42	N	N
85	20250214	130915	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12870	150	2	1.18	516375760	40263	43.02	12800	13010	12690	16530	8910	12720	12825.07	1.85	-3313	13166	12942	12806	12582	12446	12875	12515	83	3810	500	9410	10	1	15473797	1991	8.88	1.38	12	0.26	1450.00	9358.00	19400	20240202	-33.66	9750	20240805	32.00	15300	-15.88	20250110	12370	4.04	20250203	19070	-32.51	20240215	9750	32.00	20240805	3.83	N	190510	500	83 억	286625	N	N	42	N	N
86	20250214	120911	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12900	180	2	1.42	467926200	36497	39.00	12800	13010	12690	16530	8910	12720	12820.95	1.85	-3814	13166	12942	12806	12582	12446	12875	12515	83	3810	500	9410	10	1	15473797	1996	8.90	1.38	12	0.24	1450.00	9358.00	19400	20240202	-33.51	9750	20240805	32.31	15300	-15.69	20250110	12370	4.28	20250203	19070	-32.35	20240215	9750	32.31	20240805	3.83	N	190510	500	83 억	286625	N	N	42	N	N
87	20250214	110908	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12830	110	2	0.86	364717170	28470	30.42	12800	13010	12690	16530	8910	12720	12810.58	1.85	-7058	13166	12942	12806	12582	12446	12875	12515	83	3810	500	9410	10	1	15473797	1985	8.85	1.37	12	0.18	1450.00	9358.00	19400	20240202	-33.87	9750	20240805	31.59	15300	-16.14	20250110	12370	3.72	20250203	19070	-32.72	20240215	9750	31.59	20240805	3.83	N	190510	500	83 억	286625	N	N	42	N	N
88	20250214	100910	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12770	50	2	0.39	313444460	24469	26.14	12800	13010	12690	16530	8910	12720	12809.86	1.85	-6411	13166	12942	12806	12582	12446	12875	12515	83	3810	500	9410	10	1	15473797	1976	8.81	1.36	12	0.16	1450.00	9358.00	19400	20240202	-34.18	9750	20240805	30.97	15300	-16.54	20250110	12370	3.23	20250203	19070	-33.04	20240215	9750	30.97	20240805	3.83	N	190510	500	83 억	286625	N	N	42	N	N
89	20250214	090914	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12900	180	2	1.42	111108900	8631	9.22	12800	13010	12750	16530	8910	12720	12873.24	1.85	1467	13166	12942	12806	12582	12446	12875	12515	83	3810	500	9410	10	1	15473797	1996	8.90	1.38	12	0.06	1450.00	9358.00	19400	20240202	-33.51	9750	20240805	32.31	15300	-15.69	20250110	12370	4.28	20250203	19070	-32.35	20240215	9750	32.31	20240805	3.83	N	190510	500	83 억	286625	N	N	42	N	N
90	20250213	160904	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12720	-120	5	-0.93	1192368110	93291	195.91	12840	13030	12670	16690	8990	12840	12781.18	1.73	23474	13206	13022	12896	12712	12586	12960	12650	83	3850	500	9500	10	1	15473797	1968	8.77	1.36	12	0.60	1450.00	9358.00	23150	20240131	-45.05	9750	20240805	30.46	15300	-16.86	20250110	12370	2.83	20250203	19070	-33.30	20240215	9750	30.46	20240805	3.79	N	190510	500	83 억	267066	N	N	42	N	N
91	20250213	150905	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12800	-40	5	-0.31	1124682500	87974	184.74	12840	13030	12670	16690	8990	12840	12784.26	1.73	25155	13206	13022	12896	12712	12586	12960	12650	83	3850	500	9500	10	1	15473797	1981	8.83	1.37	12	0.57	1450.00	9358.00	23150	20240131	-44.71	9750	20240805	31.28	15300	-16.34	20250110	12370	3.48	20250203	19070	-32.88	20240215	9750	31.28	20240805	3.79	N	190510	500	83 억	267066	N	N	0	N	N
92	20250213	140903	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12830	-10	5	-0.08	398535770	31052	65.21	12840	13030	12740	16690	8990	12840	12834.46	1.73	-7278	13206	13022	12896	12712	12586	12960	12650	83	3850	500	9500	10	1	15473797	1985	8.85	1.37	12	0.20	1450.00	9358.00	23150	20240131	-44.58	9750	20240805	31.59	15300	-16.14	20250110	12370	3.72	20250203	19070	-32.72	20240215	9750	31.59	20240805	3.79	N	190510	500	83 억	267066	N	N	0	N	N
93	20250213	130903	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12810	-30	5	-0.23	350630230	27315	57.36	12840	13030	12740	16690	8990	12840	12836.55	1.73	-8303	13206	13022	12896	12712	12586	12960	12650	83	3850	500	9500	10	1	15473797	1982	8.83	1.37	12	0.18	1450.00	9358.00	23150	20240131	-44.67	9750	20240805	31.38	15300	-16.27	20250110	12370	3.56	20250203	19070	-32.83	20240215	9750	31.38	20240805	3.79	N	190510	500	83 억	267066	N	N	0	N	N
94	20250213	120902	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12860	20	2	0.16	303800980	23660	49.69	12840	13030	12740	16690	8990	12840	12840.28	1.73	-8063	13206	13022	12896	12712	12586	12960	12650	83	3850	500	9500	10	1	15473797	1990	8.87	1.37	12	0.15	1450.00	9358.00	23150	20240131	-44.45	9750	20240805	31.90	15300	-15.95	20250110	12370	3.96	20250203	19070	-32.56	20240215	9750	31.90	20240805	3.79	N	190510	500	83 억	267066	N	N	0	N	N
95	20250213	110902	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12830	-10	5	-0.08	222796240	17355	36.44	12840	13030	12740	16690	8990	12840	12837.58	1.73	-4480	13206	13022	12896	12712	12586	12960	12650	83	3850	500	9500	10	1	15473797	1985	8.85	1.37	12	0.11	1450.00	9358.00	23150	20240131	-44.58	9750	20240805	31.59	15300	-16.14	20250110	12370	3.72	20250203	19070	-32.72	20240215	9750	31.59	20240805	3.79	N	190510	500	83 억	267066	N	N	0	N	N
96	20250213	100903	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12850	10	2	0.08	184885490	14403	30.25	12840	13030	12740	16690	8990	12840	12836.60	1.73	-3202	13206	13022	12896	12712	12586	12960	12650	83	3850	500	9500	10	1	15473797	1988	8.86	1.37	12	0.09	1450.00	9358.00	23150	20240131	-44.49	9750	20240805	31.79	15300	-16.01	20250110	12370	3.88	20250203	19070	-32.62	20240215	9750	31.79	20240805	3.79	N	190510	500	83 억	267066	N	N	0	N	N
97	20250213	090859	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12880	40	2	0.31	9726000	754	1.58	12840	12990	12840	16690	8990	12840	12899.20	1.73	145	13206	13022	12896	12712	12586	12960	12650	83	3850	500	9500	10	1	15473797	1993	8.88	1.38	12	0.00	1450.00	9358.00	23150	20240131	-44.36	9750	20240805	32.10	15300	-15.82	20250110	12370	4.12	20250203	19070	-32.46	20240215	9750	32.10	20240805	3.79	N	190510	500	83 억	267066	N	N	0	N	N
98	20250212	160857	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12840	-200	5	-1.53	609297310	47381	31.88	13060	13080	12770	16950	9130	13040	12859.40	1.82	-20676	13580	13310	13160	12890	12740	13235	12815	83	3910	500	9640	10	1	15473797	1987	8.86	1.37	12	0.31	1450.00	9358.00	23150	20240131	-44.54	9750	20240805	31.69	15300	-16.08	20250110	12370	3.80	20250203	19070	-32.67	20240215	9750	31.69	20240805	3.79	N	190510	500	83 억	281509	N	N	1	N	N
99	20250212	150854	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12780	-260	5	-1.99	592514910	46073	31.00	13060	13080	12770	16950	9130	13040	12860.15	1.82	-20372	13580	13310	13160	12890	12740	13235	12815	83	3910	500	9640	10	1	15473797	1978	8.81	1.37	12	0.30	1450.00	9358.00	23150	20240131	-44.79	9750	20240805	31.08	15300	-16.47	20250110	12370	3.31	20250203	19070	-32.98	20240215	9750	31.08	20240805	3.79	N	190510	500	83 억	281509	N	N	1	N	N
100	20250212	140857	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12900	-140	5	-1.07	523101870	40651	27.35	13060	13080	12770	16950	9130	13040	12867.91	1.82	-21351	13580	13310	13160	12890	12740	13235	12815	83	3910	500	9640	10	1	15473797	1996	8.90	1.38	12	0.26	1450.00	9358.00	23150	20240131	-44.28	9750	20240805	32.31	15300	-15.69	20250110	12370	4.28	20250203	19070	-32.35	20240215	9750	32.31	20240805	3.79	N	190510	500	83 억	281509	N	N	1	N	N
101	20250212	130859	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12930	-110	5	-0.84	495848950	38534	25.93	13060	13080	12770	16950	9130	13040	12867.61	1.82	-20271	13580	13310	13160	12890	12740	13235	12815	83	3910	500	9640	10	1	15473797	2001	8.92	1.38	12	0.25	1450.00	9358.00	23150	20240131	-44.15	9750	20240805	32.62	15300	-15.49	20250110	12370	4.53	20250203	19070	-32.20	20240215	9750	32.62	20240805	3.79	N	190510	500	83 억	281509	N	N	1	N	N
102	20250212	120855	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12890	-150	5	-1.15	468685190	36426	24.51	13060	13080	12770	16950	9130	13040	12866.54	1.82	-19586	13580	13310	13160	12890	12740	13235	12815	83	3910	500	9640	10	1	15473797	1995	8.89	1.38	12	0.24	1450.00	9358.00	23150	20240131	-44.32	9750	20240805	32.21	15300	-15.75	20250110	12370	4.20	20250203	19070	-32.41	20240215	9750	32.21	20240805	3.79	N	190510	500	83 억	281509	N	N	1	N	N
103	20250212	110854	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12880	-160	5	-1.23	393030550	30560	20.56	13060	13080	12770	16950	9130	13040	12860.65	1.82	-16415	13580	13310	13160	12890	12740	13235	12815	83	3910	500	9640	10	1	15473797	1993	8.88	1.38	12	0.20	1450.00	9358.00	23150	20240131	-44.36	9750	20240805	32.10	15300	-15.82	20250110	12370	4.12	20250203	19070	-32.46	20240215	9750	32.10	20240805	3.79	N	190510	500	83 억	281509	N	N	1	N	N
104	20250212	100849	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12830	-210	5	-1.61	300279560	23327	15.70	13060	13080	12770	16950	9130	13040	12872.26	1.82	-15869	13580	13310	13160	12890	12740	13235	12815	83	3910	500	9640	10	1	15473797	1985	8.85	1.37	12	0.15	1450.00	9358.00	23150	20240131	-44.58	9750	20240805	31.59	15300	-16.14	20250110	12370	3.72	20250203	19070	-32.72	20240215	9750	31.59	20240805	3.79	N	190510	500	83 억	281509	N	N	1	N	N
105	20250212	090836	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12900	-140	5	-1.07	54300140	4185	2.82	13060	13080	12900	16950	9130	13040	12974.16	1.82	-3537	13580	13310	13160	12890	12740	13235	12815	83	3910	500	9640	10	1	15473797	1996	8.90	1.38	12	0.03	1450.00	9358.00	23150	20240131	-44.28	9750	20240805	32.31	15300	-15.69	20250110	12370	4.28	20250203	19070	-32.35	20240215	9750	32.31	20240805	3.79	N	190510	500	83 억	281509	N	N	1	N	N
106	20250211	160859	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13040	-330	5	-2.47	1951262220	148386	208.34	13370	13430	13010	17380	9360	13370	13150.08	1.60	40273	13776	13572	13166	12962	12556	13675	13065	83	4010	500	9890	10	1	15473797	2018	8.99	1.39	12	0.96	1450.00	9358.00	23500	20240129	-44.51	9750	20240805	33.74	15300	-14.77	20250110	12370	5.42	20250203	19070	-31.62	20240215	9750	33.74	20240805	3.78	N	190510	500	83 억	246924	N	N	1	N	N
107	20250211	150858	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13100	-270	5	-2.02	1792082390	136184	191.21	13370	13430	13050	17380	9360	13370	13159.27	1.60	49822	13776	13572	13166	12962	12556	13675	13065	83	4010	500	9890	10	1	15473797	2027	9.03	1.40	12	0.88	1450.00	9358.00	23500	20240129	-44.26	9750	20240805	34.36	15300	-14.38	20250110	12370	5.90	20250203	19070	-31.31	20240215	9750	34.36	20240805	3.78	N	190510	500	83 억	246924	N	N	1	N	N
108	20250211	140858	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13240	-130	5	-0.97	1379218190	104688	146.99	13370	13430	13090	17380	9360	13370	13174.56	1.60	56081	13776	13572	13166	12962	12556	13675	13065	83	4010	500	9890	10	1	15473797	2049	9.13	1.41	12	0.68	1450.00	9358.00	23500	20240129	-43.66	9750	20240805	35.79	15300	-13.46	20250110	12370	7.03	20250203	19070	-30.57	20240215	9750	35.79	20240805	3.78	N	190510	500	83 억	246924	N	N	1	N	N
109	20250211	130858	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13370	0	3	0.00	358885980	27005	37.92	13370	13430	13160	17380	9360	13370	13289.61	1.60	388	13776	13572	13166	12962	12556	13675	13065	83	4010	500	9890	10	1	15473797	2069	9.22	1.43	12	0.17	1450.00	9358.00	23500	20240129	-43.11	9750	20240805	37.13	15300	-12.61	20250110	12370	8.08	20250203	19070	-29.89	20240215	9750	37.13	20240805	3.78	N	190510	500	83 억	246924	N	N	1	N	N
110	20250211	120856	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13300	-70	5	-0.52	275121730	20697	29.06	13370	13430	13160	17380	9360	13370	13292.83	1.60	-2078	13776	13572	13166	12962	12556	13675	13065	83	4010	500	9890	10	1	15473797	2058	9.17	1.42	12	0.13	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	15300	-13.07	20250110	12370	7.52	20250203	19070	-30.26	20240215	9750	36.41	20240805	3.78	N	190510	500	83 억	246924	N	N	1	N	N
111	20250211	110858	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13310	-60	5	-0.45	235015920	17676	24.82	13370	13430	13160	17380	9360	13370	13295.76	1.60	-1251	13776	13572	13166	12962	12556	13675	13065	83	4010	500	9890	10	1	15473797	2060	9.18	1.42	12	0.11	1450.00	9358.00	23500	20240129	-43.36	9750	20240805	36.51	15300	-13.01	20250110	12370	7.60	20250203	19070	-30.20	20240215	9750	36.51	20240805	3.78	N	190510	500	83 억	246924	N	N	1	N	N
112	20250211	100858	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13370	0	3	0.00	217512580	16359	22.97	13370	13430	13160	17380	9360	13370	13296.20	1.60	-1400	13776	13572	13166	12962	12556	13675	13065	83	4010	500	9890	10	1	15473797	2069	9.22	1.43	12	0.11	1450.00	9358.00	23500	20240129	-43.11	9750	20240805	37.13	15300	-12.61	20250110	12370	8.08	20250203	19070	-29.89	20240215	9750	37.13	20240805	3.78	N	190510	500	83 억	246924	N	N	1	N	N
113	20250211	090901	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13310	-60	5	-0.45	40596590	3037	4.26	13370	13430	13310	17380	9360	13370	13367.33	1.60	-1413	13776	13572	13166	12962	12556	13675	13065	83	4010	500	9890	10	1	15473797	2060	9.18	1.42	12	0.02	1450.00	9358.00	23500	20240129	-43.36	9750	20240805	36.51	15300	-13.01	20250110	12370	7.60	20250203	19070	-30.20	20240215	9750	36.51	20240805	3.78	N	190510	500	83 억	246924	N	N	1	N	N
114	20250210	160853	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13370	370	2	2.85	935258110	71076	179.24	13040	13370	12760	16900	9100	13000	13158.56	1.54	8485	13120	13060	12980	12920	12840	13090	12950	83	3900	500	9620	10	1	15473797	2069	9.22	1.43	12	0.46	1450.00	9358.00	23500	20240129	-43.11	9750	20240805	37.13	15300	-12.61	20250110	12370	8.08	20250203	19070	-29.89	20240215	9750	37.13	20240805	3.79	N	190510	500	83 억	238982	N	N	1	N	N
115	20250210	150852	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13360	360	2	2.77	893067450	67919	171.27	13040	13370	12760	16900	9100	13000	13149.01	1.54	7159	13120	13060	12980	12920	12840	13090	12950	83	3900	500	9620	10	1	15473797	2067	9.21	1.43	12	0.44	1450.00	9358.00	23500	20240129	-43.15	9750	20240805	37.03	15300	-12.68	20250110	12370	8.00	20250203	19070	-29.94	20240215	9750	37.03	20240805	3.79	N	190510	500	83 억	238982	N	N	0	N	N
116	20250210	140851	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13310	310	2	2.38	680939800	51996	131.12	13040	13360	12760	16900	9100	13000	13096.00	1.54	6837	13120	13060	12980	12920	12840	13090	12950	83	3900	500	9620	10	1	15473797	2060	9.18	1.42	12	0.34	1450.00	9358.00	23500	20240129	-43.36	9750	20240805	36.51	15300	-13.01	20250110	12370	7.60	20250203	19070	-30.20	20240215	9750	36.51	20240805	3.79	N	190510	500	83 억	238982	N	N	0	N	N
117	20250210	130854	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13300	300	2	2.31	592529110	45358	114.38	13040	13360	12760	16900	9100	13000	13063.39	1.54	9614	13120	13060	12980	12920	12840	13090	12950	83	3900	500	9620	10	1	15473797	2058	9.17	1.42	12	0.29	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	15300	-13.07	20250110	12370	7.52	20250203	19070	-30.26	20240215	9750	36.41	20240805	3.79	N	190510	500	83 억	238982	N	N	0	N	N
118	20250210	120850	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13180	180	2	1.38	401575110	30956	78.06	13040	13210	12760	16900	9100	13000	12972.45	1.54	3908	13120	13060	12980	12920	12840	13090	12950	83	3900	500	9620	10	1	15473797	2039	9.09	1.41	12	0.20	1450.00	9358.00	23500	20240129	-43.91	9750	20240805	35.18	15300	-13.86	20250110	12370	6.55	20250203	19070	-30.89	20240215	9750	35.18	20240805	3.79	N	190510	500	83 억	238982	N	N	0	N	N
119	20250210	110846	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13000	0	3	0.00	259409130	20123	50.75	13040	13050	12760	16900	9100	13000	12891.18	1.54	4852	13120	13060	12980	12920	12840	13090	12950	83	3900	500	9620	10	1	15473797	2012	8.97	1.39	12	0.13	1450.00	9358.00	23500	20240129	-44.68	9750	20240805	33.33	15300	-15.03	20250110	12370	5.09	20250203	19070	-31.83	20240215	9750	33.33	20240805	3.79	N	190510	500	83 억	238982	N	N	0	N	N
120	20250210	100846	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12960	-40	5	-0.31	205255720	15960	40.25	13040	13040	12760	16900	9100	13000	12860.63	1.54	3941	13120	13060	12980	12920	12840	13090	12950	83	3900	500	9620	10	1	15473797	2005	8.94	1.38	12	0.10	1450.00	9358.00	23500	20240129	-44.85	9750	20240805	32.92	15300	-15.29	20250110	12370	4.77	20250203	19070	-32.04	20240215	9750	32.92	20240805	3.79	N	190510	500	83 억	238982	N	N	0	N	N
121	20250210	090844	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12910	-90	5	-0.69	13766790	1063	2.68	13040	13040	12900	16900	9100	13000	12950.88	1.54	-780	13120	13060	12980	12920	12840	13090	12950	83	3900	500	9620	10	1	15473797	1998	8.90	1.38	12	0.01	1450.00	9358.00	23500	20240129	-45.06	9750	20240805	32.41	15300	-15.62	20250110	12370	4.37	20250203	19070	-32.30	20240215	9750	32.41	20240805	3.79	N	190510	500	83 억	238982	N	N	0	N	N
122	20250207	160837	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13000	20	2	0.15	500301840	38579	103.40	12900	13040	12900	16870	9090	12980	12968.22	1.54	447	13180	13080	12890	12790	12600	13130	12840	83	3890	500	9600	10	1	15473797	2012	8.97	1.39	12	0.25	1450.00	9358.00	23500	20240129	-44.68	9750	20240805	33.33	15300	-15.03	20250110	12370	5.09	20250203	19070	-31.83	20240215	9750	33.33	20240805	3.82	N	190510	500	83 억	238535	N	N	0	N	N
123	20250207	150838	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13000	20	2	0.15	467447560	36052	96.63	12900	13040	12900	16870	9090	12980	12965.93	1.54	769	13180	13080	12890	12790	12600	13130	12840	83	3890	500	9600	10	1	15473797	2012	8.97	1.39	12	0.23	1450.00	9358.00	23500	20240129	-44.68	9750	20240805	33.33	15300	-15.03	20250110	12370	5.09	20250203	19070	-31.83	20240215	9750	33.33	20240805	3.82	N	190510	500	83 억	238535	N	N	0	N	N
124	20250207	140838	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12940	-40	5	-0.31	369028380	28478	76.33	12900	13030	12900	16870	9090	12980	12958.37	1.54	378	13180	13080	12890	12790	12600	13130	12840	83	3890	500	9600	10	1	15473797	2002	8.92	1.38	12	0.18	1450.00	9358.00	23500	20240129	-44.94	9750	20240805	32.72	15300	-15.42	20250110	12370	4.61	20250203	19070	-32.14	20240215	9750	32.72	20240805	3.82	N	190510	500	83 억	238535	N	N	0	N	N
125	20250207	130835	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12950	-30	5	-0.23	301426170	23248	62.31	12900	13030	12900	16870	9090	12980	12965.68	1.54	912	13180	13080	12890	12790	12600	13130	12840	83	3890	500	9600	10	1	15473797	2004	8.93	1.38	12	0.15	1450.00	9358.00	23500	20240129	-44.89	9750	20240805	32.82	15300	-15.36	20250110	12370	4.69	20250203	19070	-32.09	20240215	9750	32.82	20240805	3.82	N	190510	500	83 억	238535	N	N	0	N	N
126	20250207	120835	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12980	0	3	0.00	242736040	18724	50.18	12900	13030	12900	16870	9090	12980	12963.90	1.54	2126	13180	13080	12890	12790	12600	13130	12840	83	3890	500	9600	10	1	15473797	2008	8.95	1.39	12	0.12	1450.00	9358.00	23500	20240129	-44.77	9750	20240805	33.13	15300	-15.16	20250110	12370	4.93	20250203	19070	-31.93	20240215	9750	33.13	20240805	3.82	N	190510	500	83 억	238535	N	N	0	N	N
127	20250207	110834	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12950	-30	5	-0.23	179329030	13832	37.07	12900	13030	12900	16870	9090	12980	12964.79	1.54	307	13180	13080	12890	12790	12600	13130	12840	83	3890	500	9600	10	1	15473797	2004	8.93	1.38	12	0.09	1450.00	9358.00	23500	20240129	-44.89	9750	20240805	32.82	15300	-15.36	20250110	12370	4.69	20250203	19070	-32.09	20240215	9750	32.82	20240805	3.82	N	190510	500	83 억	238535	N	N	0	N	N
128	20250207	100836	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12960	-20	5	-0.15	114938490	8873	23.78	12900	13030	12900	16870	9090	12980	12953.73	1.54	-172	13180	13080	12890	12790	12600	13130	12840	83	3890	500	9600	10	1	15473797	2005	8.94	1.38	12	0.06	1450.00	9358.00	23500	20240129	-44.85	9750	20240805	32.92	15300	-15.29	20250110	12370	4.77	20250203	19070	-32.04	20240215	9750	32.92	20240805	3.82	N	190510	500	83 억	238535	N	N	0	N	N
129	20250207	090842	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12970	-10	5	-0.08	7345540	567	1.52	12900	12990	12900	16870	9090	12980	12955.10	1.54	-330	13180	13080	12890	12790	12600	13130	12840	83	3890	500	9600	10	1	15473797	2007	8.94	1.39	12	0.00	1450.00	9358.00	23500	20240129	-44.81	9750	20240805	33.03	15300	-15.23	20250110	12370	4.85	20250203	19070	-31.99	20240215	9750	33.03	20240805	3.82	N	190510	500	83 억	238535	N	N	0	N	N
130	20250206	160815	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12980	170	2	1.33	477555680	37211	130.56	12810	12990	12700	16650	8970	12810	12833.27	1.54	387	13163	12986	12803	12626	12443	13075	12715	83	3840	500	9470	10	1	15473797	2008	8.95	1.39	12	0.24	1450.00	9358.00	23500	20240129	-44.77	9750	20240805	33.13	15300	-15.16	20250110	12370	4.93	20250203	19070	-31.93	20240215	9750	33.13	20240805	3.90	N	190510	500	83 억	238120	N	N	12	N	N
131	20250206	150820	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12970	160	2	1.25	430007680	33539	117.67	12810	12990	12700	16650	8970	12810	12821.12	1.54	460	13163	12986	12803	12626	12443	13075	12715	83	3840	500	9470	10	1	15473797	2007	8.94	1.39	12	0.22	1450.00	9358.00	23500	20240129	-44.81	9750	20240805	33.03	15300	-15.23	20250110	12370	4.85	20250203	19070	-31.99	20240215	9750	33.03	20240805	3.90	N	190510	500	83 억	238120	N	N	12	N	N
132	20250206	140821	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12790	-20	5	-0.16	315572030	24679	86.59	12810	12900	12700	16650	8970	12810	12787.07	1.54	2658	13163	12986	12803	12626	12443	13075	12715	83	3840	500	9470	10	1	15473797	1979	8.82	1.37	12	0.16	1450.00	9358.00	23500	20240129	-45.57	9750	20240805	31.18	15300	-16.41	20250110	12370	3.40	20250203	19070	-32.93	20240215	9750	31.18	20240805	3.90	N	190510	500	83 억	238120	N	N	12	N	N
133	20250206	130816	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12790	-20	5	-0.16	231827400	18152	63.69	12810	12900	12700	16650	8970	12810	12771.45	1.54	1732	13163	12986	12803	12626	12443	13075	12715	83	3840	500	9470	10	1	15473797	1979	8.82	1.37	12	0.12	1450.00	9358.00	23500	20240129	-45.57	9750	20240805	31.18	15300	-16.41	20250110	12370	3.40	20250203	19070	-32.93	20240215	9750	31.18	20240805	3.90	N	190510	500	83 억	238120	N	N	12	N	N
134	20250206	120814	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12810	0	3	0.00	222490170	17422	61.13	12810	12900	12700	16650	8970	12810	12770.64	1.54	1657	13163	12986	12803	12626	12443	13075	12715	83	3840	500	9470	10	1	15473797	1982	8.83	1.37	12	0.11	1450.00	9358.00	23500	20240129	-45.49	9750	20240805	31.38	15300	-16.27	20250110	12370	3.56	20250203	19070	-32.83	20240215	9750	31.38	20240805	3.90	N	190510	500	83 억	238120	N	N	12	N	N
135	20250206	110809	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12820	10	2	0.08	178810090	14007	49.14	12810	12900	12700	16650	8970	12810	12765.77	1.54	1690	13163	12986	12803	12626	12443	13075	12715	83	3840	500	9470	10	1	15473797	1984	8.84	1.37	12	0.09	1450.00	9358.00	23500	20240129	-45.45	9750	20240805	31.49	15300	-16.21	20250110	12370	3.64	20250203	19070	-32.77	20240215	9750	31.49	20240805	3.90	N	190510	500	83 억	238120	N	N	12	N	N
136	20250206	100810	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12850	40	2	0.31	152992700	11989	42.06	12810	12900	12700	16650	8970	12810	12761.09	1.54	2553	13163	12986	12803	12626	12443	13075	12715	83	3840	500	9470	10	1	15473797	1988	8.86	1.37	12	0.08	1450.00	9358.00	23500	20240129	-45.32	9750	20240805	31.79	15300	-16.01	20250110	12370	3.88	20250203	19070	-32.62	20240215	9750	31.79	20240805	3.90	N	190510	500	83 억	238120	N	N	12	N	N
137	20250206	090821	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12790	-20	5	-0.16	16547650	1292	4.53	12810	12820	12790	16650	8970	12810	12807.78	1.54	643	13163	12986	12803	12626	12443	13075	12715	83	3840	500	9470	10	1	15473797	1979	8.82	1.37	12	0.01	1450.00	9358.00	23500	20240129	-45.57	9750	20240805	31.18	15300	-16.41	20250110	12370	3.40	20250203	19070	-32.93	20240215	9750	31.18	20240805	3.90	N	190510	500	83 억	238120	N	N	12	N	N
138	20250205	160807	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12810	230	2	1.83	364726420	28495	68.55	12640	12980	12620	16350	8810	12580	12800.04	1.51	2302	12993	12786	12633	12426	12273	12890	12530	83	3770	500	9300	10	1	15473797	1982	8.83	1.37	12	0.18	1450.00	9358.00	23500	20240129	-45.49	9750	20240805	31.38	15300	-16.27	20250110	12370	3.56	20250203	19070	-32.83	20240215	9750	31.38	20240805	3.96	N	190510	500	83 억	233693	N	N	12	N	N
139	20250205	150811	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12820	240	2	1.91	344589690	26921	64.76	12640	12980	12620	16350	8810	12580	12800.54	1.51	2280	12993	12786	12633	12426	12273	12890	12530	83	3770	500	9300	10	1	15473797	1984	8.84	1.37	12	0.17	1450.00	9358.00	23500	20240129	-45.45	9750	20240805	31.49	15300	-16.21	20250110	12370	3.64	20250203	19070	-32.77	20240215	9750	31.49	20240805	3.96	N	190510	500	83 억	233693	N	N	1	N	N
140	20250205	140809	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12820	240	2	1.91	325071010	25398	61.10	12640	12980	12620	16350	8810	12580	12799.62	1.51	2065	12993	12786	12633	12426	12273	12890	12530	83	3770	500	9300	10	1	15473797	1984	8.84	1.37	12	0.16	1450.00	9358.00	23500	20240129	-45.45	9750	20240805	31.49	15300	-16.21	20250110	12370	3.64	20250203	19070	-32.77	20240215	9750	31.49	20240805	3.96	N	190510	500	83 억	233693	N	N	1	N	N
141	20250205	130808	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12850	270	2	2.15	310560480	24269	58.38	12640	12980	12620	16350	8810	12580	12797.15	1.51	2402	12993	12786	12633	12426	12273	12890	12530	83	3770	500	9300	10	1	15473797	1988	8.86	1.37	12	0.16	1450.00	9358.00	23500	20240129	-45.32	9750	20240805	31.79	15300	-16.01	20250110	12370	3.88	20250203	19070	-32.62	20240215	9750	31.79	20240805	3.96	N	190510	500	83 억	233693	N	N	1	N	N
142	20250205	120812	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12890	310	2	2.46	244926860	19189	46.16	12640	12940	12620	16350	8810	12580	12764.52	1.51	3734	12993	12786	12633	12426	12273	12890	12530	83	3770	500	9300	10	1	15473797	1995	8.89	1.38	12	0.12	1450.00	9358.00	23500	20240129	-45.15	9750	20240805	32.21	15300	-15.75	20250110	12370	4.20	20250203	19070	-32.41	20240215	9750	32.21	20240805	3.96	N	190510	500	83 억	233693	N	N	1	N	N
143	20250205	110808	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12730	150	2	1.19	122018510	9616	23.13	12640	12790	12620	16350	8810	12580	12689.82	1.51	-127	12993	12786	12633	12426	12273	12890	12530	83	3770	500	9300	10	1	15473797	1970	8.78	1.36	12	0.06	1450.00	9358.00	23500	20240129	-45.83	9750	20240805	30.56	15300	-16.80	20250110	12370	2.91	20250203	19070	-33.25	20240215	9750	30.56	20240805	3.96	N	190510	500	83 억	233693	N	N	1	N	N
144	20250205	100818	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12630	50	2	0.40	66019270	5203	12.52	12640	12790	12630	16350	8810	12580	12690.00	1.51	-1780	12993	12786	12633	12426	12273	12890	12530	83	3770	500	9300	10	1	15473797	1954	8.71	1.35	12	0.03	1450.00	9358.00	23500	20240129	-46.26	9750	20240805	29.54	15300	-17.45	20250110	12370	2.10	20250203	19070	-33.77	20240215	9750	29.54	20240805	3.96	N	190510	500	83 억	233693	N	N	1	N	N
145	20250205	090821	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12700	120	2	0.95	10418150	820	1.97	12640	12780	12640	16350	8810	12580	12715.29	1.51	-162	12993	12786	12633	12426	12273	12890	12530	83	3770	500	9300	10	1	15473797	1965	8.76	1.36	12	0.01	1450.00	9358.00	23500	20240129	-45.96	9750	20240805	30.26	15300	-16.99	20250110	12370	2.67	20250203	19070	-33.40	20240215	9750	30.26	20240805	3.96	N	190510	500	83 억	233693	N	N	1	N	N
146	20250204	160750	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12580	170	2	1.37	526288010	41529	71.66	12510	12840	12480	16130	8690	12410	12673.46	1.47	6681	12970	12690	12530	12250	12090	12610	12170	83	3720	500	9180	10	1	15473797	1947	8.68	1.34	12	0.27	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	15300	-17.78	20250110	12370	1.70	20250203	19070	-34.03	20240215	9750	29.03	20240805	3.93	N	190510	500	83 억	227045	N	N	1	N	N
147	20250204	150802	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12590	180	2	1.45	508723370	40131	69.25	12510	12840	12480	16130	8690	12410	12676.57	1.47	6598	12970	12690	12530	12250	12090	12610	12170	83	3720	500	9180	10	1	15473797	1948	8.68	1.35	12	0.26	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	15300	-17.71	20250110	12370	1.78	20250203	19070	-33.98	20240215	9750	29.13	20240805	3.93	N	190510	500	83 억	227045	N	N	37	N	N
148	20250204	140801	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12640	230	2	1.85	451087670	35541	61.33	12510	12840	12510	16130	8690	12410	12692.04	1.47	5475	12970	12690	12530	12250	12090	12610	12170	83	3720	500	9180	10	1	15473797	1956	8.72	1.35	12	0.23	1450.00	9358.00	23500	20240129	-46.21	9750	20240805	29.64	15300	-17.39	20250110	12370	2.18	20250203	19070	-33.72	20240215	9750	29.64	20240805	3.93	N	190510	500	83 억	227045	N	N	37	N	N
149	20250204	130804	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12740	330	2	2.66	346093050	27263	47.04	12510	12840	12510	16130	8690	12410	12694.61	1.47	5271	12970	12690	12530	12250	12090	12610	12170	83	3720	500	9180	10	1	15473797	1971	8.79	1.36	12	0.18	1450.00	9358.00	23500	20240129	-45.79	9750	20240805	30.67	15300	-16.73	20250110	12370	2.99	20250203	19070	-33.19	20240215	9750	30.67	20240805	3.93	N	190510	500	83 억	227045	N	N	37	N	N
150	20250204	120811	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12800	390	2	3.14	300032150	23656	40.82	12510	12840	12510	16130	8690	12410	12683.13	1.47	6033	12970	12690	12530	12250	12090	12610	12170	83	3720	500	9180	10	1	15473797	1981	8.83	1.37	12	0.15	1450.00	9358.00	23500	20240129	-45.53	9750	20240805	31.28	15300	-16.34	20250110	12370	3.48	20250203	19070	-32.88	20240215	9750	31.28	20240805	3.93	N	190510	500	83 억	227045	N	N	37	N	N
151	20250204	110753	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12760	350	2	2.82	282082830	22252	38.40	12510	12840	12510	16130	8690	12410	12676.74	1.47	6329	12970	12690	12530	12250	12090	12610	12170	83	3720	500	9180	10	1	15473797	1974	8.80	1.36	12	0.14	1450.00	9358.00	23500	20240129	-45.70	9750	20240805	30.87	15300	-16.60	20250110	12370	3.15	20250203	19070	-33.09	20240215	9750	30.87	20240805	3.93	N	190510	500	83 억	227045	N	N	37	N	N
152	20250204	100759	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12800	390	2	3.14	256427310	20239	34.92	12510	12840	12510	16130	8690	12410	12669.96	1.47	6108	12970	12690	12530	12250	12090	12610	12170	83	3720	500	9180	10	1	15473797	1981	8.83	1.37	12	0.13	1450.00	9358.00	23500	20240129	-45.53	9750	20240805	31.28	15300	-16.34	20250110	12370	3.48	20250203	19070	-32.88	20240215	9750	31.28	20240805	3.93	N	190510	500	83 억	227045	N	N	37	N	N
153	20250204	090800	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	12660	250	2	2.01	71494780	5661	9.77	12510	12750	12510	16130	8690	12410	12629.36	1.47	482	12970	12690	12530	12250	12090	12610	12170	83	3720	500	9180	10	1	15473797	1959	8.73	1.35	12	0.04	1450.00	9358.00	23500	20240129	-46.13	9750	20240805	29.85	15300	-17.25	20250110	12370	2.34	20250203	19070	-33.61	20240215	9750	29.85	20240805	3.93	N	190510	500	83 억	227045	N	N	37	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History