KissMeData/425420/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161354	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	-900	5	-5.26	904527430	54898	166.95	16790	17330	16150	22200	11980	17110	16477.15	0.98	1360	18410	17760	17430	16780	16450	17595	16615	11	5090	100	11630	10	1	11381000	1845	16.61	2.59	12	0.48	976.00	6259.00	43950	20240321	-63.12	11390	20241115	42.32	22650	-28.43	20250219	14540	11.49	20250203	43950	-63.12	20240321	11390	42.32	20241115	3.95	N	425420	100	11 억	111795	N	N	N	N
3	20250228	151400	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	-820	5	-4.79	860595880	52190	158.71	16790	17330	16150	22200	11980	17110	16489.67	0.98	2418	18410	17760	17430	16780	16450	17595	16615	11	5090	100	11630	10	1	11381000	1854	16.69	2.60	12	0.46	976.00	6259.00	43950	20240321	-62.94	11390	20241115	43.02	22650	-28.08	20250219	14540	12.04	20250203	43950	-62.94	20240321	11390	43.02	20241115	3.95	N	425420	100	11 억	111795	N	N	N	N
4	20250228	141401	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	-900	5	-5.26	770935790	46655	141.88	16790	17330	16190	22200	11980	17110	16524.18	0.98	3629	18410	17760	17430	16780	16450	17595	16615	11	5090	100	11630	10	1	11381000	1845	16.61	2.59	12	0.41	976.00	6259.00	43950	20240321	-63.12	11390	20241115	42.32	22650	-28.43	20250219	14540	11.49	20250203	43950	-63.12	20240321	11390	42.32	20241115	3.95	N	425420	100	11 억	111795	N	N	N	N
5	20250228	131353	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	-780	5	-4.56	670877330	40522	123.23	16790	17330	16260	22200	11980	17110	16555.88	0.98	4731	18410	17760	17430	16780	16450	17595	16615	11	5090	100	11630	10	1	11381000	1859	16.73	2.61	12	0.36	976.00	6259.00	43950	20240321	-62.84	11390	20241115	43.37	22650	-27.90	20250219	14540	12.31	20250203	43950	-62.84	20240321	11390	43.37	20241115	3.95	N	425420	100	11 억	111795	N	N	N	N
6	20250228	121346	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16410	-700	5	-4.09	581825490	35068	106.64	16790	17330	16300	22200	11980	17110	16591.35	0.98	5462	18410	17760	17430	16780	16450	17595	16615	11	5090	100	11630	10	1	11381000	1868	16.81	2.62	12	0.31	976.00	6259.00	43950	20240321	-62.66	11390	20241115	44.07	22650	-27.55	20250219	14540	12.86	20250203	43950	-62.66	20240321	11390	44.07	20241115	3.95	N	425420	100	11 억	111795	N	N	N	N
7	20250228	111350	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16510	-600	5	-3.51	526453850	31690	96.37	16790	17330	16300	22200	11980	17110	16612.62	0.98	5678	18410	17760	17430	16780	16450	17595	16615	11	5090	100	11630	10	1	11381000	1879	16.92	2.64	12	0.28	976.00	6259.00	43950	20240321	-62.43	11390	20241115	44.95	22650	-27.11	20250219	14540	13.55	20250203	43950	-62.43	20240321	11390	44.95	20241115	3.95	N	425420	100	11 억	111795	N	N	N	N
8	20250228	101349	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16800	-310	5	-1.81	167393380	9948	30.25	16790	17330	16560	22200	11980	17110	16826.84	0.98	-2974	18410	17760	17430	16780	16450	17595	16615	11	5090	100	11630	10	1	11381000	1912	17.21	2.68	12	0.09	976.00	6259.00	43950	20240321	-61.77	11390	20241115	47.50	22650	-25.83	20250219	14540	15.54	20250203	43950	-61.77	20240321	11390	47.50	20241115	3.95	N	425420	100	11 억	111795	N	N	N	N
9	20250228	091355	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16630	-480	5	-2.81	56123390	3352	10.19	16790	16930	16600	22200	11980	17110	16743.25	0.98	-486	18410	17760	17430	16780	16450	17595	16615	11	5090	100	11630	10	1	11381000	1893	17.04	2.66	12	0.03	976.00	6259.00	43950	20240321	-62.16	11390	20241115	46.01	22650	-26.58	20250219	14540	14.37	20250203	43950	-62.16	20240321	11390	46.01	20241115	3.95	N	425420	100	11 억	111795	N	N	N	N
10	20250227	161337	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17110	-340	5	-1.95	569204870	32668	97.30	17510	18080	17100	22650	12220	17450	17424.22	0.86	-8824	18143	17796	17603	17256	17063	17700	17160	11	5200	100	11860	10	1	11381000	1947	17.53	2.73	12	0.29	976.00	6259.00	43950	20240321	-61.07	11390	20241115	50.22	22650	-24.46	20250219	14540	17.68	20250203	43950	-61.07	20240321	11390	50.22	20241115	3.92	N	425420	100	11 억	97961	N	N	N	N
11	20250227	151339	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17160	-290	5	-1.66	537633910	30825	91.81	17510	18080	17100	22650	12220	17450	17441.49	0.86	-8641	18143	17796	17603	17256	17063	17700	17160	11	5200	100	11860	10	1	11381000	1953	17.58	2.74	12	0.27	976.00	6259.00	43950	20240321	-60.96	11390	20241115	50.66	22650	-24.24	20250219	14540	18.02	20250203	43950	-60.96	20240321	11390	50.66	20241115	3.92	N	425420	100	11 억	97961	N	N	N	N
12	20250227	141342	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17210	-240	5	-1.38	487405750	27900	83.10	17510	18080	17100	22650	12220	17450	17469.74	0.86	-8579	18143	17796	17603	17256	17063	17700	17160	11	5200	100	11860	10	1	11381000	1959	17.63	2.75	12	0.25	976.00	6259.00	43950	20240321	-60.84	11390	20241115	51.10	22650	-24.02	20250219	14540	18.36	20250203	43950	-60.84	20240321	11390	51.10	20241115	3.92	N	425420	100	11 억	97961	N	N	N	N
13	20250227	131340	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17210	-240	5	-1.38	381734430	21746	64.77	17510	18080	17100	22650	12220	17450	17554.24	0.86	-8005	18143	17796	17603	17256	17063	17700	17160	11	5200	100	11860	10	1	11381000	1959	17.63	2.75	12	0.19	976.00	6259.00	43950	20240321	-60.84	11390	20241115	51.10	22650	-24.02	20250219	14540	18.36	20250203	43950	-60.84	20240321	11390	51.10	20241115	3.92	N	425420	100	11 억	97961	N	N	N	N
14	20250227	121336	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17100	-350	5	-2.01	341840080	19428	57.86	17510	18080	17100	22650	12220	17450	17595.23	0.86	-6901	18143	17796	17603	17256	17063	17700	17160	11	5200	100	11860	10	1	11381000	1946	17.52	2.73	12	0.17	976.00	6259.00	43950	20240321	-61.09	11390	20241115	50.13	22650	-24.50	20250219	14540	17.61	20250203	43950	-61.09	20240321	11390	50.13	20241115	3.92	N	425420	100	11 억	97961	N	N	N	N
15	20250227	111348	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17250	-200	5	-1.15	289270270	16363	48.74	17510	18080	17250	22650	12220	17450	17678.32	0.86	-5716	18143	17796	17603	17256	17063	17700	17160	11	5200	100	11860	10	1	11381000	1963	17.67	2.76	12	0.14	976.00	6259.00	43950	20240321	-60.75	11390	20241115	51.45	22650	-23.84	20250219	14540	18.64	20250203	43950	-60.75	20240321	11390	51.45	20241115	3.92	N	425420	100	11 억	97961	N	N	N	N
16	20250227	101423	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17610	160	2	0.92	212686520	11982	35.69	17510	18080	17510	22650	12220	17450	17750.50	0.86	-2524	18143	17796	17603	17256	17063	17700	17160	11	5200	100	11860	10	1	11381000	2004	18.04	2.81	12	0.11	976.00	6259.00	43950	20240321	-59.93	11390	20241115	54.61	22650	-22.25	20250219	14540	21.11	20250203	43950	-59.93	20240321	11390	54.61	20241115	3.92	N	425420	100	11 억	97961	N	N	N	N
17	20250227	091446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17700	250	2	1.43	133070930	7473	22.26	17510	18080	17510	22650	12220	17450	17806.90	0.86	651	18143	17796	17603	17256	17063	17700	17160	11	5200	100	11860	10	1	11381000	2014	18.14	2.83	12	0.07	976.00	6259.00	43950	20240321	-59.73	11390	20241115	55.40	22650	-21.85	20250219	14540	21.73	20250203	43950	-59.73	20240321	11390	55.40	20241115	3.92	N	425420	100	11 억	97961	N	N	N	N
18	20250226	161338	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17450	-360	5	-2.02	585248300	33243	90.78	17800	17950	17410	23150	12470	17810	17606.11	0.90	-9326	18576	18192	17936	17552	17296	18065	17425	11	5340	100	12110	10	1	11381000	1986	17.88	2.79	12	0.29	976.00	6259.00	43950	20240321	-60.30	11390	20241115	53.20	22650	-22.96	20250219	14540	20.01	20250203	43950	-60.30	20240321	11390	53.20	20241115	4.07	N	425420	100	11 억	102384	N	N	N	N
19	20250226	151345	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17420	-390	5	-2.19	549815970	31211	85.23	17800	17950	17420	23150	12470	17810	17616.10	0.90	-9838	18576	18192	17936	17552	17296	18065	17425	11	5340	100	12110	10	1	11381000	1983	17.85	2.78	12	0.27	976.00	6259.00	43950	20240321	-60.36	11390	20241115	52.94	22650	-23.09	20250219	14540	19.81	20250203	43950	-60.36	20240321	11390	52.94	20241115	4.07	N	425420	100	11 억	102384	N	N	N	N
20	20250226	141344	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17440	-370	5	-2.08	473235350	26826	73.26	17800	17950	17420	23150	12470	17810	17640.92	0.90	-11841	18576	18192	17936	17552	17296	18065	17425	11	5340	100	12110	10	1	11381000	1985	17.87	2.79	12	0.24	976.00	6259.00	43950	20240321	-60.32	11390	20241115	53.12	22650	-23.00	20250219	14540	19.94	20250203	43950	-60.32	20240321	11390	53.12	20241115	4.07	N	425420	100	11 억	102384	N	N	N	N
21	20250226	131341	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17500	-310	5	-1.74	393322230	22249	60.76	17800	17950	17480	23150	12470	17810	17678.20	0.90	-12138	18576	18192	17936	17552	17296	18065	17425	11	5340	100	12110	10	1	11381000	1992	17.93	2.80	12	0.20	976.00	6259.00	43950	20240321	-60.18	11390	20241115	53.64	22650	-22.74	20250219	14540	20.36	20250203	43950	-60.18	20240321	11390	53.64	20241115	4.07	N	425420	100	11 억	102384	N	N	N	N
22	20250226	121339	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17600	-210	5	-1.18	342682970	19361	52.87	17800	17950	17580	23150	12470	17810	17699.65	0.90	-11260	18576	18192	17936	17552	17296	18065	17425	11	5340	100	12110	10	1	11381000	2003	18.03	2.81	12	0.17	976.00	6259.00	43950	20240321	-59.95	11390	20241115	54.52	22650	-22.30	20250219	14540	21.05	20250203	43950	-59.95	20240321	11390	54.52	20241115	4.07	N	425420	100	11 억	102384	N	N	N	N
23	20250226	111338	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17650	-160	5	-0.90	240961910	13586	37.10	17800	17950	17600	23150	12470	17810	17736.05	0.90	-7412	18576	18192	17936	17552	17296	18065	17425	11	5340	100	12110	10	1	11381000	2009	18.08	2.82	12	0.12	976.00	6259.00	43950	20240321	-59.84	11390	20241115	54.96	22650	-22.08	20250219	14540	21.39	20250203	43950	-59.84	20240321	11390	54.96	20241115	4.07	N	425420	100	11 억	102384	N	N	N	N
24	20250226	101336	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17690	-120	5	-0.67	178451390	10051	27.45	17800	17950	17600	23150	12470	17810	17754.59	0.90	-4402	18576	18192	17936	17552	17296	18065	17425	11	5340	100	12110	10	1	11381000	2013	18.12	2.83	12	0.09	976.00	6259.00	43950	20240321	-59.75	11390	20241115	55.31	22650	-21.90	20250219	14540	21.66	20250203	43950	-59.75	20240321	11390	55.31	20241115	4.07	N	425420	100	11 억	102384	N	N	N	N
25	20250226	091348	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	40	2	0.22	66036280	3711	10.13	17800	17950	17600	23150	12470	17810	17794.74	0.90	-1324	18576	18192	17936	17552	17296	18065	17425	11	5340	100	12110	10	1	11381000	2032	18.29	2.85	12	0.03	976.00	6259.00	43950	20240321	-59.39	11390	20241115	56.72	22650	-21.19	20250219	14540	22.76	20250203	43950	-59.39	20240321	11390	56.72	20241115	4.07	N	425420	100	11 억	102384	N	N	N	N
26	20250225	161329	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	-670	5	-3.63	653703450	36496	48.43	18320	18320	17680	24000	12940	18480	17911.99	0.97	-14678	19226	18852	18276	17902	17326	19040	18090	11	5520	100	12560	10	1	11381000	2027	18.25	2.85	12	0.32	976.00	6259.00	43950	20240321	-59.48	11390	20241115	56.37	22650	-21.37	20250219	14540	22.49	20250203	43950	-59.48	20240321	11390	56.37	20241115	3.95	N	425420	100	11 억	110402	N	N	N	N
27	20250225	151329	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17730	-750	5	-4.06	629064470	35113	46.60	18320	18320	17680	24000	12940	18480	17915.43	0.97	-14013	19226	18852	18276	17902	17326	19040	18090	11	5520	100	12560	10	1	11381000	2018	18.17	2.83	12	0.31	976.00	6259.00	43950	20240321	-59.66	11390	20241115	55.66	22650	-21.72	20250219	14540	21.94	20250203	43950	-59.66	20240321	11390	55.66	20241115	3.95	N	425420	100	11 억	110402	N	N	N	N
28	20250225	141326	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17860	-620	5	-3.35	416364770	23144	30.71	18320	18320	17780	24000	12940	18480	17990.18	0.97	-13012	19226	18852	18276	17902	17326	19040	18090	11	5520	100	12560	10	1	11381000	2033	18.30	2.85	12	0.20	976.00	6259.00	43950	20240321	-59.36	11390	20241115	56.80	22650	-21.15	20250219	14540	22.83	20250203	43950	-59.36	20240321	11390	56.80	20241115	3.95	N	425420	100	11 억	110402	N	N	N	N
29	20250225	131333	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17970	-510	5	-2.76	352617070	19587	25.99	18320	18320	17780	24000	12940	18480	18002.61	0.97	-11648	19226	18852	18276	17902	17326	19040	18090	11	5520	100	12560	10	1	11381000	2045	18.41	2.87	12	0.17	976.00	6259.00	43950	20240321	-59.11	11390	20241115	57.77	22650	-20.66	20250219	14540	23.59	20250203	43950	-59.11	20240321	11390	57.77	20241115	3.95	N	425420	100	11 억	110402	N	N	N	N
30	20250225	121330	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18040	-440	5	-2.38	303594480	16861	22.38	18320	18320	17780	24000	12940	18480	18005.72	0.97	-9358	19226	18852	18276	17902	17326	19040	18090	11	5520	100	12560	10	1	11381000	2053	18.48	2.88	12	0.15	976.00	6259.00	43950	20240321	-58.95	11390	20241115	58.38	22650	-20.35	20250219	14540	24.07	20250203	43950	-58.95	20240321	11390	58.38	20241115	3.95	N	425420	100	11 억	110402	N	N	N	N
31	20250225	111327	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	-380	5	-2.06	240670610	13372	17.75	18320	18320	17780	24000	12940	18480	17998.10	0.97	-6235	19226	18852	18276	17902	17326	19040	18090	11	5520	100	12560	10	1	11381000	2060	18.55	2.89	12	0.12	976.00	6259.00	43950	20240321	-58.82	11390	20241115	58.91	22650	-20.09	20250219	14540	24.48	20250203	43950	-58.82	20240321	11390	58.91	20241115	3.95	N	425420	100	11 억	110402	N	N	N	N
32	20250225	101326	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	-460	5	-2.49	203572670	11320	15.02	18320	18320	17780	24000	12940	18480	17983.45	0.97	-4945	19226	18852	18276	17902	17326	19040	18090	11	5520	100	12560	10	1	11381000	2051	18.46	2.88	12	0.10	976.00	6259.00	43950	20240321	-59.00	11390	20241115	58.21	22650	-20.44	20250219	14540	23.93	20250203	43950	-59.00	20240321	11390	58.21	20241115	3.95	N	425420	100	11 억	110402	N	N	N	N
33	20250225	091334	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18090	-390	5	-2.11	88345580	4940	6.56	18320	18320	17780	24000	12940	18480	17883.72	0.97	-2785	19226	18852	18276	17902	17326	19040	18090	11	5520	100	12560	10	1	11381000	2059	18.53	2.89	12	0.04	976.00	6259.00	43950	20240321	-58.84	11390	20241115	58.82	22650	-20.13	20250219	14540	24.42	20250203	43950	-58.84	20240321	11390	58.82	20241115	3.95	N	425420	100	11 억	110402	N	N	N	N
34	20250224	161317	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18480	-430	5	-2.27	1357184220	75266	78.65	18370	18650	17700	24550	13240	18910	18031.35	0.88	4329	20856	19882	19326	18352	17796	19605	18075	11	5640	100	12850	10	1	11381000	2103	18.93	2.95	12	0.66	976.00	6259.00	43950	20240321	-57.95	11390	20241115	62.25	22650	-18.41	20250219	14540	27.10	20250203	43950	-57.95	20240321	11390	62.25	20241115	4.09	N	425420	100	11 억	99994	N	N	N	N
35	20250224	151318	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18150	-760	5	-4.02	1300709400	72205	75.45	18370	18650	17700	24550	13240	18910	18013.99	0.88	4992	20856	19882	19326	18352	17796	19605	18075	11	5640	100	12850	10	1	11381000	2066	18.60	2.90	12	0.63	976.00	6259.00	43950	20240321	-58.70	11390	20241115	59.35	22650	-19.87	20250219	14540	24.83	20250203	43950	-58.70	20240321	11390	59.35	20241115	4.09	N	425420	100	11 억	99994	N	N	N	N
36	20250224	141315	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17970	-940	5	-4.97	1221194300	67784	70.83	18370	18650	17700	24550	13240	18910	18015.83	0.88	2607	20856	19882	19326	18352	17796	19605	18075	11	5640	100	12850	10	1	11381000	2045	18.41	2.87	12	0.60	976.00	6259.00	43950	20240321	-59.11	11390	20241115	57.77	22650	-20.66	20250219	14540	23.59	20250203	43950	-59.11	20240321	11390	57.77	20241115	4.09	N	425420	100	11 억	99994	N	N	N	N
37	20250224	131317	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18040	-870	5	-4.60	924221680	51236	53.54	18370	18650	17700	24550	13240	18910	18038.35	0.88	-8415	20856	19882	19326	18352	17796	19605	18075	11	5640	100	12850	10	1	11381000	2053	18.48	2.88	12	0.45	976.00	6259.00	43950	20240321	-58.95	11390	20241115	58.38	22650	-20.35	20250219	14540	24.07	20250203	43950	-58.95	20240321	11390	58.38	20241115	4.09	N	425420	100	11 억	99994	N	N	N	N
38	20250224	121315	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	-1080	5	-5.71	837839010	46450	48.54	18370	18650	17700	24550	13240	18910	18037.25	0.88	-6367	20856	19882	19326	18352	17796	19605	18075	11	5640	100	12850	10	1	11381000	2029	18.27	2.85	12	0.41	976.00	6259.00	43950	20240321	-59.43	11390	20241115	56.54	22650	-21.28	20250219	14540	22.63	20250203	43950	-59.43	20240321	11390	56.54	20241115	4.09	N	425420	100	11 억	99994	N	N	N	N
39	20250224	111312	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17900	-1010	5	-5.34	766671680	42474	44.38	18370	18650	17700	24550	13240	18910	18050.17	0.88	-5027	20856	19882	19326	18352	17796	19605	18075	11	5640	100	12850	10	1	11381000	2037	18.34	2.86	12	0.37	976.00	6259.00	43950	20240321	-59.27	11390	20241115	57.16	22650	-20.97	20250219	14540	23.11	20250203	43950	-59.27	20240321	11390	57.16	20241115	4.09	N	425420	100	11 억	99994	N	N	N	N
40	20250224	101310	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17920	-990	5	-5.24	570239990	31462	32.87	18370	18650	17700	24550	13240	18910	18124.47	0.88	-3332	20856	19882	19326	18352	17796	19605	18075	11	5640	100	12850	10	1	11381000	2039	18.36	2.86	12	0.28	976.00	6259.00	43950	20240321	-59.23	11390	20241115	57.33	22650	-20.88	20250219	14540	23.25	20250203	43950	-59.23	20240321	11390	57.33	20241115	4.09	N	425420	100	11 억	99994	N	N	N	N
41	20250224	091319	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18380	-530	5	-2.80	88582160	4820	5.04	18370	18650	18350	24550	13240	18910	18376.94	0.88	348	20856	19882	19326	18352	17796	19605	18075	11	5640	100	12850	10	1	11381000	2092	18.83	2.94	12	0.04	976.00	6259.00	43950	20240321	-58.18	11390	20241115	61.37	22650	-18.85	20250219	14540	26.41	20250203	43950	-58.18	20240321	11390	61.37	20241115	4.09	N	425420	100	11 억	99994	N	N	N	N
42	20250221	161306	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18910	-1090	5	-5.45	1823815120	95081	87.31	20300	20300	18770	26000	14000	20000	19182.24	1.03	-23255	21366	20682	20266	19582	19166	20475	19375	11	6000	100	13600	10	1	11381000	2152	19.38	3.02	12	0.84	976.00	6259.00	43950	20240321	-56.97	11390	20241115	66.02	22650	-16.51	20250219	14540	30.06	20250203	43950	-56.97	20240321	11390	66.02	20241115	3.68	N	425420	100	11 억	116859	N	N	N	N
43	20250221	151311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19020	-980	5	-4.90	1773214650	92408	84.85	20300	20300	18770	26000	14000	20000	19188.97	1.03	-23011	21366	20682	20266	19582	19166	20475	19375	11	6000	100	13600	10	1	11381000	2165	19.49	3.04	12	0.81	976.00	6259.00	43950	20240321	-56.72	11390	20241115	66.99	22650	-16.03	20250219	14540	30.81	20250203	43950	-56.72	20240321	11390	66.99	20241115	3.68	N	425420	100	11 억	116859	N	N	N	N
44	20250221	141312	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18860	-1140	5	-5.70	1644932240	85649	78.65	20300	20300	18770	26000	14000	20000	19205.50	1.03	-20844	21366	20682	20266	19582	19166	20475	19375	11	6000	100	13600	10	1	11381000	2146	19.32	3.01	12	0.75	976.00	6259.00	43950	20240321	-57.09	11390	20241115	65.58	22650	-16.73	20250219	14540	29.71	20250203	43950	-57.09	20240321	11390	65.58	20241115	3.68	N	425420	100	11 억	116859	N	N	N	N
45	20250221	131311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18900	-1100	5	-5.50	1523232300	79191	72.72	20300	20300	18770	26000	14000	20000	19234.92	1.03	-19041	21366	20682	20266	19582	19166	20475	19375	11	6000	100	13600	10	1	11381000	2151	19.36	3.02	12	0.70	976.00	6259.00	43950	20240321	-57.00	11390	20241115	65.94	22650	-16.56	20250219	14540	29.99	20250203	43950	-57.00	20240321	11390	65.94	20241115	3.68	N	425420	100	11 억	116859	N	N	N	N
46	20250221	121311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19050	-950	5	-4.75	1363583060	70795	65.01	20300	20300	18770	26000	14000	20000	19261.01	1.03	-16494	21366	20682	20266	19582	19166	20475	19375	11	6000	100	13600	10	1	11381000	2168	19.52	3.04	12	0.62	976.00	6259.00	43950	20240321	-56.66	11390	20241115	67.25	22650	-15.89	20250219	14540	31.02	20250203	43950	-56.66	20240321	11390	67.25	20241115	3.68	N	425420	100	11 억	116859	N	N	N	N
47	20250221	111307	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19020	-980	5	-4.90	1239383650	64255	59.00	20300	20300	18770	26000	14000	20000	19288.52	1.03	-12519	21366	20682	20266	19582	19166	20475	19375	11	6000	100	13600	10	1	11381000	2165	19.49	3.04	12	0.56	976.00	6259.00	43950	20240321	-56.72	11390	20241115	66.99	22650	-16.03	20250219	14540	30.81	20250203	43950	-56.72	20240321	11390	66.99	20241115	3.68	N	425420	100	11 억	116859	N	N	N	N
48	20250221	101310	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19240	-760	5	-3.80	731332880	37539	34.47	20300	20300	19150	26000	14000	20000	19481.95	1.03	-641	21366	20682	20266	19582	19166	20475	19375	11	6000	100	13600	10	1	11381000	2190	19.71	3.07	12	0.33	976.00	6259.00	43950	20240321	-56.22	11390	20241115	68.92	22650	-15.06	20250219	14540	32.32	20250203	43950	-56.22	20240321	11390	68.92	20241115	3.68	N	425420	100	11 억	116859	N	N	N	N
49	20250221	091312	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19910	-90	5	-0.45	74475880	3734	3.43	20300	20300	19710	26000	14000	20000	19945.33	1.03	-1930	21366	20682	20266	19582	19166	20475	19375	11	6000	100	13600	10	1	11381000	2266	20.40	3.18	12	0.03	976.00	6259.00	43950	20240321	-54.70	11390	20241115	74.80	22650	-12.10	20250219	14540	36.93	20250203	43950	-54.70	20240321	11390	74.80	20241115	3.68	N	425420	100	11 억	116859	N	N	N	N
50	20250220	161300	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	-900	5	-4.31	2216031530	108764	25.89	20400	20950	19850	27150	14650	20900	20374.85	0.94	8851	24226	22562	20986	19322	17746	23395	20155	11	6250	100	14210	50	1	11381000	2276	20.49	3.20	12	0.96	976.00	6259.00	43950	20240321	-54.49	11390	20241115	75.59	22650	-11.70	20250219	14540	37.55	20250203	43950	-54.49	20240321	11390	75.59	20241115	3.47	N	425420	100	11 억	107328	N	N	N	N
51	20250220	151306	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-850	5	-4.07	2180327130	106979	25.47	20400	20950	19850	27150	14650	20900	20380.89	0.94	9259	24226	22562	20986	19322	17746	23395	20155	11	6250	100	14210	50	1	11381000	2282	20.54	3.20	12	0.94	976.00	6259.00	43950	20240321	-54.38	11390	20241115	76.03	22650	-11.48	20250219	14540	37.90	20250203	43950	-54.38	20240321	11390	76.03	20241115	3.47	N	425420	100	11 억	107328	N	N	N	N
52	20250220	141305	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	-750	5	-3.59	2057883980	100889	24.02	20400	20950	19850	27150	14650	20900	20397.51	0.94	11013	24226	22562	20986	19322	17746	23395	20155	11	6250	100	14210	50	1	11381000	2293	20.65	3.22	12	0.89	976.00	6259.00	43950	20240321	-54.15	11390	20241115	76.91	22650	-11.04	20250219	14540	38.58	20250203	43950	-54.15	20240321	11390	76.91	20241115	3.47	N	425420	100	11 억	107328	N	N	N	N
53	20250220	131303	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-400	5	-1.91	1937228530	94926	22.60	20400	20950	19850	27150	14650	20900	20407.78	0.94	10687	24226	22562	20986	19322	17746	23395	20155	11	6250	100	14210	50	1	11381000	2333	21.00	3.28	12	0.83	976.00	6259.00	43950	20240321	-53.36	11390	20241115	79.98	22650	-9.49	20250219	14540	40.99	20250203	43950	-53.36	20240321	11390	79.98	20241115	3.47	N	425420	100	11 억	107328	N	N	N	N
54	20250220	121304	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	-600	5	-2.87	1910869330	93635	22.29	20400	20950	19850	27150	14650	20900	20407.64	0.94	11193	24226	22562	20986	19322	17746	23395	20155	11	6250	100	14210	50	1	11381000	2310	20.80	3.24	12	0.82	976.00	6259.00	43950	20240321	-53.81	11390	20241115	78.23	22650	-10.38	20250219	14540	39.61	20250203	43950	-53.81	20240321	11390	78.23	20241115	3.47	N	425420	100	11 억	107328	N	N	N	N
55	20250220	111303	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-50	5	-0.24	1758275330	86273	20.54	20400	20950	19850	27150	14650	20900	20380.37	0.94	12737	24226	22562	20986	19322	17746	23395	20155	11	6250	100	14210	50	1	11381000	2373	21.36	3.33	12	0.76	976.00	6259.00	43950	20240321	-52.56	11390	20241115	83.06	22650	-7.95	20250219	14540	43.40	20250203	43950	-52.56	20240321	11390	83.06	20241115	3.47	N	425420	100	11 억	107328	N	N	N	N
56	20250220	101304	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-300	5	-1.44	1423958330	70052	16.68	20400	20950	19850	27150	14650	20900	20327.16	0.94	6909	24226	22562	20986	19322	17746	23395	20155	11	6250	100	14210	50	1	11381000	2344	21.11	3.29	12	0.62	976.00	6259.00	43950	20240321	-53.13	11390	20241115	80.86	22650	-9.05	20250219	14540	41.68	20250203	43950	-53.13	20240321	11390	80.86	20241115	3.47	N	425420	100	11 억	107328	N	N	N	N
57	20250220	091307	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-300	5	-1.44	648832750	31683	7.54	20400	20950	20350	27150	14650	20900	20478.89	0.94	15362	24226	22562	20986	19322	17746	23395	20155	11	6250	100	14210	50	1	11381000	2344	21.11	3.29	12	0.28	976.00	6259.00	43950	20240321	-53.13	11390	20241115	80.86	22650	-9.05	20250219	14540	41.68	20250203	43950	-53.13	20240321	11390	80.86	20241115	3.47	N	425420	100	11 억	107328	N	N	N	N
58	20250219	161258	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	1620	2	8.40	9057374760	419700	423.67	19410	22650	19410	25050	13500	19280	21581.76	0.56	44433	21686	20482	19746	18542	17806	20115	18175	11	5770	100	13110	50	1	11381000	2379	21.41	3.34	12	3.69	976.00	6259.00	43950	20240321	-52.45	11390	20241115	83.49	22650	-7.73	20250219	14540	43.74	20250203	43950	-52.45	20240321	11390	83.49	20241115	3.47	N	425420	100	11 억	63742	N	N	N	N
59	20250219	151302	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	1520	2	7.88	8920312010	413124	417.03	19410	22650	19410	25050	13500	19280	21592.34	0.56	45665	21686	20482	19746	18542	17806	20115	18175	11	5770	100	13110	50	1	11381000	2367	21.31	3.32	12	3.63	976.00	6259.00	43950	20240321	-52.67	11390	20241115	82.62	22650	-8.17	20250219	14540	43.05	20250203	43950	-52.67	20240321	11390	82.62	20241115	3.47	N	425420	100	11 억	63742	N	N	N	N
60	20250219	141258	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	1520	2	7.88	8428076210	389531	393.22	19410	22650	19410	25050	13500	19280	21636.47	0.56	43125	21686	20482	19746	18542	17806	20115	18175	11	5770	100	13110	50	1	11381000	2367	21.31	3.32	12	3.42	976.00	6259.00	43950	20240321	-52.67	11390	20241115	82.62	22650	-8.17	20250219	14540	43.05	20250203	43950	-52.67	20240321	11390	82.62	20241115	3.47	N	425420	100	11 억	63742	N	N	N	N
61	20250219	131258	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	2120	2	11.00	7951880610	366988	370.46	19410	22650	19410	25050	13500	19280	21667.96	0.56	44874	21686	20482	19746	18542	17806	20115	18175	11	5770	100	13110	50	1	11381000	2436	21.93	3.42	12	3.22	976.00	6259.00	43950	20240321	-51.31	11390	20241115	87.88	22650	-5.52	20250219	14540	47.18	20250203	43950	-51.31	20240321	11390	87.88	20241115	3.47	N	425420	100	11 억	63742	N	N	N	N
62	20250219	121258	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	2420	2	12.55	7113009910	327722	330.82	19410	22650	19410	25050	13500	19280	21704.40	0.56	34299	21686	20482	19746	18542	17806	20115	18175	11	5770	100	13110	50	1	11381000	2470	22.23	3.47	12	2.88	976.00	6259.00	43950	20240321	-50.63	11390	20241115	90.52	22650	-4.19	20250219	14540	49.24	20250203	43950	-50.63	20240321	11390	90.52	20241115	3.47	N	425420	100	11 억	63742	N	N	N	N
63	20250219	111259	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22050	2770	2	14.37	6577641010	303456	306.33	19410	22650	19410	25050	13500	19280	21675.77	0.56	26407	21686	20482	19746	18542	17806	20115	18175	11	5770	100	13110	50	1	11381000	2510	22.59	3.52	12	2.67	976.00	6259.00	43950	20240321	-49.83	11390	20241115	93.59	22650	-2.65	20250219	14540	51.65	20250203	43950	-49.83	20240321	11390	93.59	20241115	3.47	N	425420	100	11 억	63742	N	N	N	N
64	20250219	101259	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22050	2770	2	14.37	4877748560	226119	228.26	19410	22650	19410	25050	13500	19280	21571.60	0.56	4323	21686	20482	19746	18542	17806	20115	18175	11	5770	100	13110	50	1	11381000	2510	22.59	3.52	12	1.99	976.00	6259.00	43950	20240321	-49.83	11390	20241115	93.59	22650	-2.65	20250219	14540	51.65	20250203	43950	-49.83	20240321	11390	93.59	20241115	3.47	N	425420	100	11 억	63742	N	N	N	N
65	20250219	091302	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	970	2	5.03	241700160	12033	12.15	19410	20300	19410	25050	13500	19280	20086.44	0.56	6420	21686	20482	19746	18542	17806	20115	18175	11	5770	100	13110	50	1	11381000	2305	20.75	3.24	12	0.11	976.00	6259.00	43950	20240321	-53.92	11390	20241115	77.79	21600	-6.25	20250109	14540	39.27	20250203	43950	-53.92	20240321	11390	77.79	20241115	3.47	N	425420	100	11 억	63742	N	N	N	N
66	20250218	161254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19280	-320	5	-1.63	1964632790	98911	112.96	19950	20950	19010	25450	13720	19600	19864.41	0.55	1315	21120	20360	19540	18780	17960	20740	19160	11	5850	100	13320	10	1	11381000	2194	19.75	3.08	12	0.87	976.00	6259.00	43950	20240321	-56.13	11390	20241115	69.27	21600	-10.74	20250109	14540	32.60	20250203	43950	-56.13	20240321	11390	69.27	20241115	3.42	N	425420	100	11 억	62369	N	N	N	N
67	20250218	151255	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19510	-90	5	-0.46	1911150030	96142	109.80	19950	20950	19010	25450	13720	19600	19878.41	0.55	1307	21120	20360	19540	18780	17960	20740	19160	11	5850	100	13320	10	1	11381000	2220	19.99	3.12	12	0.84	976.00	6259.00	43950	20240321	-55.61	11390	20241115	71.29	21600	-9.68	20250109	14540	34.18	20250203	43950	-55.61	20240321	11390	71.29	20241115	3.42	N	425420	100	11 억	62369	N	N	N	N
68	20250218	141257	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19260	-340	5	-1.73	1727176070	86663	98.97	19950	20950	19010	25450	13720	19600	19929.80	0.55	-486	21120	20360	19540	18780	17960	20740	19160	11	5850	100	13320	10	1	11381000	2192	19.73	3.08	12	0.76	976.00	6259.00	43950	20240321	-56.18	11390	20241115	69.10	21600	-10.83	20250109	14540	32.46	20250203	43950	-56.18	20240321	11390	69.10	20241115	3.42	N	425420	100	11 억	62369	N	N	N	N
69	20250218	131254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19340	-260	5	-1.33	1650546550	82687	94.43	19950	20950	19010	25450	13720	19600	19961.38	0.55	2845	21120	20360	19540	18780	17960	20740	19160	11	5850	100	13320	10	1	11381000	2201	19.82	3.09	12	0.73	976.00	6259.00	43950	20240321	-56.00	11390	20241115	69.80	21600	-10.46	20250109	14540	33.01	20250203	43950	-56.00	20240321	11390	69.80	20241115	3.42	N	425420	100	11 억	62369	N	N	N	N
70	20250218	121256	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19420	-180	5	-0.92	1584106640	79262	90.52	19950	20950	19010	25450	13720	19600	19985.70	0.55	3559	21120	20360	19540	18780	17960	20740	19160	11	5850	100	13320	10	1	11381000	2210	19.90	3.10	12	0.70	976.00	6259.00	43950	20240321	-55.81	11390	20241115	70.50	21600	-10.09	20250109	14540	33.56	20250203	43950	-55.81	20240321	11390	70.50	20241115	3.42	N	425420	100	11 억	62369	N	N	N	N
71	20250218	111254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19260	-340	5	-1.73	1523142960	76113	86.92	19950	20950	19010	25450	13720	19600	20011.60	0.55	4625	21120	20360	19540	18780	17960	20740	19160	11	5850	100	13320	10	1	11381000	2192	19.73	3.08	12	0.67	976.00	6259.00	43950	20240321	-56.18	11390	20241115	69.10	21600	-10.83	20250109	14540	32.46	20250203	43950	-56.18	20240321	11390	69.10	20241115	3.42	N	425420	100	11 억	62369	N	N	N	N
72	20250218	101253	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19640	40	2	0.20	1282560110	63708	72.76	19950	20950	19430	25450	13720	19600	20131.85	0.55	10290	21120	20360	19540	18780	17960	20740	19160	11	5850	100	13320	10	1	11381000	2235	20.12	3.14	12	0.56	976.00	6259.00	43950	20240321	-55.31	11390	20241115	72.43	21600	-9.07	20250109	14540	35.08	20250203	43950	-55.31	20240321	11390	72.43	20241115	3.42	N	425420	100	11 억	62369	N	N	N	N
73	20250218	091258	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	1000	2	5.10	442979520	21576	24.64	19950	20950	19900	25450	13720	19600	20531.12	0.55	4010	21120	20360	19540	18780	17960	20740	19160	11	5850	100	13320	50	1	11381000	2344	21.11	3.29	12	0.19	976.00	6259.00	43950	20240321	-53.13	11390	20241115	80.86	21600	-4.63	20250109	14540	41.68	20250203	43950	-53.13	20240321	11390	80.86	20241115	3.42	N	425420	100	11 억	62369	N	N	N	N
74	20250217	161253	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19600	880	2	4.70	1725644130	87053	261.82	18750	20300	18720	24300	13110	18720	19823.03	0.41	9880	19833	19276	18893	18336	17953	19085	18145	11	5580	100	12720	10	1	11381000	2231	20.08	3.13	12	0.76	976.00	6259.00	43950	20240321	-55.40	11390	20241115	72.08	21600	-9.26	20250109	14540	34.80	20250203	43950	-55.40	20240321	11390	72.08	20241115	3.26	N	425420	100	11 억	46553	N	N	N	N
75	20250217	151251	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19730	1010	2	5.40	1706021860	86052	258.81	18750	20300	18720	24300	13110	18720	19825.48	0.41	9628	19833	19276	18893	18336	17953	19085	18145	11	5580	100	12720	10	1	11381000	2245	20.22	3.15	12	0.76	976.00	6259.00	43950	20240321	-55.11	11390	20241115	73.22	21600	-8.66	20250109	14540	35.69	20250203	43950	-55.11	20240321	11390	73.22	20241115	3.26	N	425420	100	11 억	46553	N	N	N	N
76	20250217	141250	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19770	1050	2	5.61	1559070630	78600	236.40	18750	20300	18720	24300	13110	18720	19835.50	0.41	8335	19833	19276	18893	18336	17953	19085	18145	11	5580	100	12720	10	1	11381000	2250	20.26	3.16	12	0.69	976.00	6259.00	43950	20240321	-55.02	11390	20241115	73.57	21600	-8.47	20250109	14540	35.97	20250203	43950	-55.02	20240321	11390	73.57	20241115	3.26	N	425420	100	11 억	46553	N	N	N	N
77	20250217	131256	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19870	1150	2	6.14	1450645800	73121	219.92	18750	20300	18720	24300	13110	18720	19838.98	0.41	6882	19833	19276	18893	18336	17953	19085	18145	11	5580	100	12720	10	1	11381000	2261	20.36	3.17	12	0.64	976.00	6259.00	43950	20240321	-54.79	11390	20241115	74.45	21600	-8.01	20250109	14540	36.66	20250203	43950	-54.79	20240321	11390	74.45	20241115	3.26	N	425420	100	11 억	46553	N	N	N	N
78	20250217	121254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19870	1150	2	6.14	1385069910	69820	209.99	18750	20300	18720	24300	13110	18720	19837.72	0.41	6280	19833	19276	18893	18336	17953	19085	18145	11	5580	100	12720	10	1	11381000	2261	20.36	3.17	12	0.61	976.00	6259.00	43950	20240321	-54.79	11390	20241115	74.45	21600	-8.01	20250109	14540	36.66	20250203	43950	-54.79	20240321	11390	74.45	20241115	3.26	N	425420	100	11 억	46553	N	N	N	N
79	20250217	111253	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19750	1030	2	5.50	1236327330	62279	187.31	18750	20300	18720	24300	13110	18720	19851.43	0.41	7806	19833	19276	18893	18336	17953	19085	18145	11	5580	100	12720	10	1	11381000	2248	20.24	3.16	12	0.55	976.00	6259.00	43950	20240321	-55.06	11390	20241115	73.40	21600	-8.56	20250109	14540	35.83	20250203	43950	-55.06	20240321	11390	73.40	20241115	3.26	N	425420	100	11 억	46553	N	N	N	N
80	20250217	101249	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	1430	2	7.64	1046906000	52788	158.77	18750	20300	18720	24300	13110	18720	19832.27	0.41	11122	19833	19276	18893	18336	17953	19085	18145	11	5580	100	12720	50	1	11381000	2293	20.65	3.22	12	0.46	976.00	6259.00	43950	20240321	-54.15	11390	20241115	76.91	21600	-6.71	20250109	14540	38.58	20250203	43950	-54.15	20240321	11390	76.91	20241115	3.26	N	425420	100	11 억	46553	N	N	N	N
81	20250217	091252	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	570	2	3.04	72248750	3787	11.39	18750	19310	18720	24300	13110	18720	19078.10	0.41	914	19833	19276	18893	18336	17953	19085	18145	11	5580	100	12720	10	1	11381000	2195	19.76	3.08	12	0.03	976.00	6259.00	43950	20240321	-56.11	11390	20241115	69.36	21600	-10.69	20250109	14540	32.67	20250203	43950	-56.11	20240321	11390	69.36	20241115	3.26	N	425420	100	11 억	46553	N	N	N	N
82	20250214	161244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18720	-290	5	-1.53	626801510	33186	22.90	19440	19450	18510	24700	13310	19010	18887.90	0.47	-6679	20670	19840	18970	18140	17270	20255	18555	11	5690	100	12920	10	1	11381000	2131	19.18	2.99	12	0.29	976.00	6259.00	43950	20240321	-57.41	11390	20241115	64.35	21600	-13.33	20250109	14540	28.75	20250203	43950	-57.41	20240321	11390	64.35	20241115	3.25	N	425420	100	11 억	53201	N	N	N	N
83	20250214	151244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18760	-250	5	-1.32	588862920	31159	21.50	19440	19450	18510	24700	13310	19010	18898.65	0.47	-6188	20670	19840	18970	18140	17270	20255	18555	11	5690	100	12920	10	1	11381000	2135	19.22	3.00	12	0.27	976.00	6259.00	43950	20240321	-57.32	11390	20241115	64.71	21600	-13.15	20250109	14540	29.02	20250203	43950	-57.32	20240321	11390	64.71	20241115	3.25	N	425420	100	11 억	53201	N	N	N	N
84	20250214	141244	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	-30	5	-0.16	467666800	24738	17.07	19440	19450	18510	24700	13310	19010	18904.79	0.47	-4912	20670	19840	18970	18140	17270	20255	18555	11	5690	100	12920	10	1	11381000	2160	19.45	3.03	12	0.22	976.00	6259.00	43950	20240321	-56.81	11390	20241115	66.64	21600	-12.13	20250109	14540	30.54	20250203	43950	-56.81	20240321	11390	66.64	20241115	3.25	N	425420	100	11 억	53201	N	N	N	N
85	20250214	131247	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18880	-130	5	-0.68	438307070	23182	16.00	19440	19450	18510	24700	13310	19010	18907.22	0.47	-4928	20670	19840	18970	18140	17270	20255	18555	11	5690	100	12920	10	1	11381000	2149	19.34	3.02	12	0.20	976.00	6259.00	43950	20240321	-57.04	11390	20241115	65.76	21600	-12.59	20250109	14540	29.85	20250203	43950	-57.04	20240321	11390	65.76	20241115	3.25	N	425420	100	11 억	53201	N	N	N	N
86	20250214	121243	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18970	-40	5	-0.21	378874530	20040	13.83	19440	19450	18510	24700	13310	19010	18905.91	0.47	-4657	20670	19840	18970	18140	17270	20255	18555	11	5690	100	12920	10	1	11381000	2159	19.44	3.03	12	0.18	976.00	6259.00	43950	20240321	-56.84	11390	20241115	66.55	21600	-12.18	20250109	14540	30.47	20250203	43950	-56.84	20240321	11390	66.55	20241115	3.25	N	425420	100	11 억	53201	N	N	N	N
87	20250214	111239	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18830	-180	5	-0.95	330410830	17480	12.06	19440	19450	18510	24700	13310	19010	18902.22	0.47	-4768	20670	19840	18970	18140	17270	20255	18555	11	5690	100	12920	10	1	11381000	2143	19.29	3.01	12	0.15	976.00	6259.00	43950	20240321	-57.16	11390	20241115	65.32	21600	-12.82	20250109	14540	29.50	20250203	43950	-57.16	20240321	11390	65.32	20241115	3.25	N	425420	100	11 억	53201	N	N	N	N
88	20250214	101240	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18990	-20	5	-0.11	229089130	12120	8.36	19440	19450	18510	24700	13310	19010	18901.74	0.47	-3752	20670	19840	18970	18140	17270	20255	18555	11	5690	100	12920	10	1	11381000	2161	19.46	3.03	12	0.11	976.00	6259.00	43950	20240321	-56.79	11390	20241115	66.73	21600	-12.08	20250109	14540	30.61	20250203	43950	-56.79	20240321	11390	66.73	20241115	3.25	N	425420	100	11 억	53201	N	N	N	N
89	20250214	091245	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	-30	5	-0.16	89856070	4714	3.25	19440	19450	18510	24700	13310	19010	19061.53	0.47	-1372	20670	19840	18970	18140	17270	20255	18555	11	5690	100	12920	10	1	11381000	2160	19.45	3.03	12	0.04	976.00	6259.00	43950	20240321	-56.81	11390	20241115	66.64	21600	-12.13	20250109	14540	30.54	20250203	43950	-56.81	20240321	11390	66.64	20241115	3.25	N	425420	100	11 억	53201	N	N	N	N
90	20250213	161234	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	1260	2	7.10	2787813270	144807	424.29	18100	19800	18100	23050	12430	17750	19253.29	0.17	33561	18516	18132	17916	17532	17316	18025	17425	11	5300	100	12070	10	1	11381000	2164	19.48	3.04	12	1.27	976.00	6259.00	43950	20240321	-56.75	11390	20241115	66.90	21600	-11.99	20250109	14540	30.74	20250203	43950	-56.75	20240321	11390	66.90	20241115	3.19	N	425420	100	11 억	19681	N	N	N	N
91	20250213	151234	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18990	1240	2	6.99	2733831260	141965	415.97	18100	19800	18100	23050	12430	17750	19258.46	0.17	33941	18516	18132	17916	17532	17316	18025	17425	11	5300	100	12070	10	1	11381000	2161	19.46	3.03	12	1.25	976.00	6259.00	43950	20240321	-56.79	11390	20241115	66.73	21600	-12.08	20250109	14540	30.61	20250203	43950	-56.79	20240321	11390	66.73	20241115	3.19	N	425420	100	11 억	19681	N	N	N	N
92	20250213	141230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	1500	2	8.45	2635699990	136827	400.91	18100	19800	18100	23050	12430	17750	19264.45	0.17	34346	18516	18132	17916	17532	17316	18025	17425	11	5300	100	12070	10	1	11381000	2191	19.72	3.08	12	1.20	976.00	6259.00	43950	20240321	-56.20	11390	20241115	69.01	21600	-10.88	20250109	14540	32.39	20250203	43950	-56.20	20240321	11390	69.01	20241115	3.19	N	425420	100	11 억	19681	N	N	N	N
93	20250213	131232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19000	1250	2	7.04	2443315810	126809	371.56	18100	19800	18100	23050	12430	17750	19269.24	0.17	31830	18516	18132	17916	17532	17316	18025	17425	11	5300	100	12070	10	1	11381000	2162	19.47	3.04	12	1.11	976.00	6259.00	43950	20240321	-56.77	11390	20241115	66.81	21600	-12.04	20250109	14540	30.67	20250203	43950	-56.77	20240321	11390	66.81	20241115	3.19	N	425420	100	11 억	19681	N	N	N	N
94	20250213	121231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19150	1400	2	7.89	2281455580	118292	346.60	18100	19800	18100	23050	12430	17750	19288.33	0.17	30900	18516	18132	17916	17532	17316	18025	17425	11	5300	100	12070	10	1	11381000	2179	19.62	3.06	12	1.04	976.00	6259.00	43950	20240321	-56.43	11390	20241115	68.13	21600	-11.34	20250109	14540	31.71	20250203	43950	-56.43	20240321	11390	68.13	20241115	3.19	N	425420	100	11 억	19681	N	N	N	N
95	20250213	111230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19070	1320	2	7.44	1979056040	102391	300.01	18100	19800	18100	23050	12430	17750	19330.42	0.17	30809	18516	18132	17916	17532	17316	18025	17425	11	5300	100	12070	10	1	11381000	2170	19.54	3.05	12	0.90	976.00	6259.00	43950	20240321	-56.61	11390	20241115	67.43	21600	-11.71	20250109	14540	31.16	20250203	43950	-56.61	20240321	11390	67.43	20241115	3.19	N	425420	100	11 억	19681	N	N	N	N
96	20250213	101231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19590	1840	2	10.37	1637229860	84661	248.06	18100	19800	18100	23050	12430	17750	19341.10	0.17	30778	18516	18132	17916	17532	17316	18025	17425	11	5300	100	12070	10	1	11381000	2230	20.07	3.13	12	0.74	976.00	6259.00	43950	20240321	-55.43	11390	20241115	71.99	21600	-9.31	20250109	14540	34.73	20250203	43950	-55.43	20240321	11390	71.99	20241115	3.19	N	425420	100	11 억	19681	N	N	N	N
97	20250213	091224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	1500	2	8.45	567147370	29640	86.85	18100	19580	18100	23050	12430	17750	19140.63	0.17	12549	18516	18132	17916	17532	17316	18025	17425	11	5300	100	12070	10	1	11381000	2191	19.72	3.08	12	0.26	976.00	6259.00	43950	20240321	-56.20	11390	20241115	69.01	21600	-10.88	20250109	14540	32.39	20250203	43950	-56.20	20240321	11390	69.01	20241115	3.19	N	425420	100	11 억	19681	N	N	N	N
98	20250212	161222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17750	-540	5	-2.95	608977430	34008	92.38	18200	18300	17700	23750	12810	18290	17907.42	0.18	-7686	18690	18490	18130	17930	17570	18590	18030	11	5460	100	12430	10	1	11381000	2020	18.19	2.84	12	0.30	976.00	6259.00	43950	20240321	-59.61	11390	20241115	55.84	21600	-17.82	20250109	14540	22.08	20250203	43950	-59.61	20240321	11390	55.84	20241115	3.12	N	425420	100	11 억	20253	N	N	N	N
99	20250212	151220	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17880	-410	5	-2.24	595116150	33228	90.26	18200	18300	17700	23750	12810	18290	17910.08	0.18	-7569	18690	18490	18130	17930	17570	18590	18030	11	5460	100	12430	10	1	11381000	2035	18.32	2.86	12	0.29	976.00	6259.00	43950	20240321	-59.32	11390	20241115	56.98	21600	-17.22	20250109	14540	22.97	20250203	43950	-59.32	20240321	11390	56.98	20241115	3.12	N	425420	100	11 억	20253	N	N	N	N
100	20250212	141222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17790	-500	5	-2.73	419108090	23327	63.36	18200	18300	17790	23750	12810	18290	17966.65	0.18	-7402	18690	18490	18130	17930	17570	18590	18030	11	5460	100	12430	10	1	11381000	2025	18.23	2.84	12	0.20	976.00	6259.00	43950	20240321	-59.52	11390	20241115	56.19	21600	-17.64	20250109	14540	22.35	20250203	43950	-59.52	20240321	11390	56.19	20241115	3.12	N	425420	100	11 억	20253	N	N	N	N
101	20250212	131226	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17830	-460	5	-2.52	372599660	20718	56.28	18200	18300	17830	23750	12810	18290	17984.35	0.18	-6321	18690	18490	18130	17930	17570	18590	18030	11	5460	100	12430	10	1	11381000	2029	18.27	2.85	12	0.18	976.00	6259.00	43950	20240321	-59.43	11390	20241115	56.54	21600	-17.45	20250109	14540	22.63	20250203	43950	-59.43	20240321	11390	56.54	20241115	3.12	N	425420	100	11 억	20253	N	N	N	N
102	20250212	121221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17890	-400	5	-2.19	308421380	17123	46.51	18200	18300	17850	23750	12810	18290	18012.11	0.18	-5214	18690	18490	18130	17930	17570	18590	18030	11	5460	100	12430	10	1	11381000	2036	18.33	2.86	12	0.15	976.00	6259.00	43950	20240321	-59.29	11390	20241115	57.07	21600	-17.18	20250109	14540	23.04	20250203	43950	-59.29	20240321	11390	57.07	20241115	3.12	N	425420	100	11 억	20253	N	N	N	N
103	20250212	111219	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17970	-320	5	-1.75	222369620	12333	33.50	18200	18300	17850	23750	12810	18290	18030.46	0.18	-3685	18690	18490	18130	17930	17570	18590	18030	11	5460	100	12430	10	1	11381000	2045	18.41	2.87	12	0.11	976.00	6259.00	43950	20240321	-59.11	11390	20241115	57.77	21600	-16.81	20250109	14540	23.59	20250203	43950	-59.11	20240321	11390	57.77	20241115	3.12	N	425420	100	11 억	20253	N	N	N	N
104	20250212	101214	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17900	-390	5	-2.13	158741190	8795	23.89	18200	18300	17890	23750	12810	18290	18049.03	0.18	-2701	18690	18490	18130	17930	17570	18590	18030	11	5460	100	12430	10	1	11381000	2037	18.34	2.86	12	0.08	976.00	6259.00	43950	20240321	-59.27	11390	20241115	57.16	21600	-17.13	20250109	14540	23.11	20250203	43950	-59.27	20240321	11390	57.16	20241115	3.12	N	425420	100	11 억	20253	N	N	N	N
105	20250212	091131	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	-270	5	-1.48	30939080	1709	4.64	18200	18200	18020	23750	12810	18290	18103.62	0.18	-252	18690	18490	18130	17930	17570	18590	18030	11	5460	100	12430	10	1	11381000	2051	18.46	2.88	12	0.02	976.00	6259.00	43950	20240321	-59.00	11390	20241115	58.21	21600	-16.57	20250109	14540	23.93	20250203	43950	-59.00	20240321	11390	58.21	20241115	3.12	N	425420	100	11 억	20253	N	N	N	N
106	20250211	161225	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18290	150	2	0.83	657645420	36568	57.40	18140	18330	17770	23550	12700	18140	17980.53	0.25	-8229	19453	18796	17483	16826	15513	19125	17155	11	5410	100	12330	10	1	11381000	2082	18.74	2.92	12	0.32	976.00	6259.00	43950	20240321	-58.38	11390	20241115	60.58	21600	-15.32	20250109	14540	25.79	20250203	43950	-58.38	20240321	11390	60.58	20241115	3.10	N	425420	100	11 억	28458	N	N	N	N
107	20250211	151226	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18060	-80	5	-0.44	605947310	33734	52.95	18140	18330	17770	23550	12700	18140	17962.51	0.25	-7875	19453	18796	17483	16826	15513	19125	17155	11	5410	100	12330	10	1	11381000	2055	18.50	2.89	12	0.30	976.00	6259.00	43950	20240321	-58.91	11390	20241115	58.56	21600	-16.39	20250109	14540	24.21	20250203	43950	-58.91	20240321	11390	58.56	20241115	3.10	N	425420	100	11 억	28458	N	N	N	N
108	20250211	141224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17780	-360	5	-1.98	537542440	29916	46.96	18140	18330	17770	23550	12700	18140	17968.39	0.25	-9562	19453	18796	17483	16826	15513	19125	17155	11	5410	100	12330	10	1	11381000	2024	18.22	2.84	12	0.26	976.00	6259.00	43950	20240321	-59.54	11390	20241115	56.10	21600	-17.69	20250109	14540	22.28	20250203	43950	-59.54	20240321	11390	56.10	20241115	3.10	N	425420	100	11 억	28458	N	N	N	N
109	20250211	131225	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	-270	5	-1.49	455753890	25324	39.75	18140	18330	17780	23550	12700	18140	17996.92	0.25	-9398	19453	18796	17483	16826	15513	19125	17155	11	5410	100	12330	10	1	11381000	2034	18.31	2.86	12	0.22	976.00	6259.00	43950	20240321	-59.34	11390	20241115	56.89	21600	-17.27	20250109	14540	22.90	20250203	43950	-59.34	20240321	11390	56.89	20241115	3.10	N	425420	100	11 억	28458	N	N	N	N
110	20250211	121223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17810	-330	5	-1.82	432235230	24003	37.68	18140	18330	17810	23550	12700	18140	18007.55	0.25	-9522	19453	18796	17483	16826	15513	19125	17155	11	5410	100	12330	10	1	11381000	2027	18.25	2.85	12	0.21	976.00	6259.00	43950	20240321	-59.48	11390	20241115	56.37	21600	-17.55	20250109	14540	22.49	20250203	43950	-59.48	20240321	11390	56.37	20241115	3.10	N	425420	100	11 억	28458	N	N	N	N
111	20250211	111224	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17990	-150	5	-0.83	321201770	17812	27.96	18140	18330	17840	23550	12700	18140	18032.89	0.25	-7106	19453	18796	17483	16826	15513	19125	17155	11	5410	100	12330	10	1	11381000	2047	18.43	2.87	12	0.16	976.00	6259.00	43950	20240321	-59.07	11390	20241115	57.95	21600	-16.71	20250109	14540	23.73	20250203	43950	-59.07	20240321	11390	57.95	20241115	3.10	N	425420	100	11 억	28458	N	N	N	N
112	20250211	101222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18020	-120	5	-0.66	228886990	12650	19.86	18140	18330	17840	23550	12700	18140	18093.83	0.25	-3653	19453	18796	17483	16826	15513	19125	17155	11	5410	100	12330	10	1	11381000	2051	18.46	2.88	12	0.11	976.00	6259.00	43950	20240321	-59.00	11390	20241115	58.21	21600	-16.57	20250109	14540	23.93	20250203	43950	-59.00	20240321	11390	58.21	20241115	3.10	N	425420	100	11 억	28458	N	N	N	N
113	20250211	091230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	-140	5	-0.77	141820330	7827	12.29	18140	18330	17840	23550	12700	18140	18119.37	0.25	-2005	19453	18796	17483	16826	15513	19125	17155	11	5410	100	12330	10	1	11381000	2049	18.44	2.88	12	0.07	976.00	6259.00	43950	20240321	-59.04	11390	20241115	58.03	21600	-16.67	20250109	14540	23.80	20250203	43950	-59.04	20240321	11390	58.03	20241115	3.10	N	425420	100	11 억	28458	N	N	N	N
114	20250210	161216	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18140	1280	2	7.59	1107471590	63444	153.67	16860	18140	16170	21900	11810	16860	17455.73	0.24	1415	17593	17226	16713	16346	15833	17410	16530	11	5040	100	11460	10	1	11381000	2065	18.59	2.90	12	0.56	976.00	6259.00	43950	20240321	-58.73	11390	20241115	59.26	21600	-16.02	20250109	14540	24.76	20250203	43950	-58.73	20240321	11390	59.26	20241115	3.11	N	425420	100	11 억	27249	N	N	N	N
115	20250210	151217	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17900	1040	2	6.17	1051955320	60365	146.22	16860	18140	16170	21900	11810	16860	17426.59	0.24	1666	17593	17226	16713	16346	15833	17410	16530	11	5040	100	11460	10	1	11381000	2037	18.34	2.86	12	0.53	976.00	6259.00	43950	20240321	-59.27	11390	20241115	57.16	21600	-17.13	20250109	14540	23.11	20250203	43950	-59.27	20240321	11390	57.16	20241115	3.11	N	425420	100	11 억	27249	N	N	N	N
116	20250210	141215	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17690	830	2	4.92	659773960	38519	93.30	16860	17840	16170	21900	11810	16860	17128.54	0.24	-1307	17593	17226	16713	16346	15833	17410	16530	11	5040	100	11460	10	1	11381000	2013	18.12	2.83	12	0.34	976.00	6259.00	43950	20240321	-59.75	11390	20241115	55.31	21600	-18.10	20250109	14540	21.66	20250203	43950	-59.75	20240321	11390	55.31	20241115	3.11	N	425420	100	11 억	27249	N	N	N	N
117	20250210	131219	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17530	670	2	3.97	474803690	28034	67.90	16860	17570	16170	21900	11810	16860	16936.71	0.24	-843	17593	17226	16713	16346	15833	17410	16530	11	5040	100	11460	10	1	11381000	1995	17.96	2.80	12	0.25	976.00	6259.00	43950	20240321	-60.11	11390	20241115	53.91	21600	-18.84	20250109	14540	20.56	20250203	43950	-60.11	20240321	11390	53.91	20241115	3.11	N	425420	100	11 억	27249	N	N	N	N
118	20250210	121212	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17260	400	2	2.37	336522190	20065	48.60	16860	17270	16170	21900	11810	16860	16771.60	0.24	-1093	17593	17226	16713	16346	15833	17410	16530	11	5040	100	11460	10	1	11381000	1964	17.68	2.76	12	0.18	976.00	6259.00	43950	20240321	-60.73	11390	20241115	51.54	21600	-20.09	20250109	14540	18.71	20250203	43950	-60.73	20240321	11390	51.54	20241115	3.11	N	425420	100	11 억	27249	N	N	N	N
119	20250210	111208	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16930	70	2	0.42	228513040	13759	33.33	16860	17100	16170	21900	11810	16860	16608.24	0.24	-3534	17593	17226	16713	16346	15833	17410	16530	11	5040	100	11460	10	1	11381000	1927	17.35	2.70	12	0.12	976.00	6259.00	43950	20240321	-61.48	11390	20241115	48.64	21600	-21.62	20250109	14540	16.44	20250203	43950	-61.48	20240321	11390	48.64	20241115	3.11	N	425420	100	11 억	27249	N	N	N	N
120	20250210	101207	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17040	180	2	1.07	203696510	12291	29.77	16860	17100	16170	21900	11810	16860	16572.79	0.24	-3359	17593	17226	16713	16346	15833	17410	16530	11	5040	100	11460	10	1	11381000	1939	17.46	2.72	12	0.11	976.00	6259.00	43950	20240321	-61.23	11390	20241115	49.60	21600	-21.11	20250109	14540	17.19	20250203	43950	-61.23	20240321	11390	49.60	20241115	3.11	N	425420	100	11 억	27249	N	N	N	N
121	20250210	091206	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16570	-290	5	-1.72	45467440	2727	6.61	16860	17100	16520	21900	11810	16860	16672.99	0.24	-1818	17593	17226	16713	16346	15833	17410	16530	11	5040	100	11460	10	1	11381000	1886	16.98	2.65	12	0.02	976.00	6259.00	43950	20240321	-62.30	11390	20241115	45.48	21600	-23.29	20250109	14540	13.96	20250203	43950	-62.30	20240321	11390	45.48	20241115	3.11	N	425420	100	11 억	27249	N	N	N	N
122	20250207	161154	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16860	200	2	1.20	685054070	40907	190.06	16680	17080	16200	21650	11670	16660	16746.43	0.28	-4182	17153	16906	16413	16166	15673	17030	16290	11	4990	100	11320	10	1	11381000	1919	17.27	2.69	12	0.36	976.00	6259.00	43950	20240321	-61.64	11390	20241115	48.02	21600	-21.94	20250109	14540	15.96	20250203	43950	-61.64	20240321	11390	48.02	20241115	3.11	N	425420	100	11 억	31435	N	N	N	N
123	20250207	151156	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16850	190	2	1.14	540713490	32351	150.31	16680	17080	16200	21650	11670	16660	16713.97	0.28	-4832	17153	16906	16413	16166	15673	17030	16290	11	4990	100	11320	10	1	11381000	1918	17.26	2.69	12	0.28	976.00	6259.00	43950	20240321	-61.66	11390	20241115	47.94	21600	-21.99	20250109	14540	15.89	20250203	43950	-61.66	20240321	11390	47.94	20241115	3.11	N	425420	100	11 억	31435	N	N	N	N
124	20250207	141155	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16840	180	2	1.08	518881360	31058	144.30	16680	17080	16200	21650	11670	16660	16706.85	0.28	-4822	17153	16906	16413	16166	15673	17030	16290	11	4990	100	11320	10	1	11381000	1917	17.25	2.69	12	0.27	976.00	6259.00	43950	20240321	-61.68	11390	20241115	47.85	21600	-22.04	20250109	14540	15.82	20250203	43950	-61.68	20240321	11390	47.85	20241115	3.11	N	425420	100	11 억	31435	N	N	N	N
125	20250207	131153	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16980	320	2	1.92	370546960	22262	103.43	16680	17080	16200	21650	11670	16660	16644.82	0.28	-4031	17153	16906	16413	16166	15673	17030	16290	11	4990	100	11320	10	1	11381000	1932	17.40	2.71	12	0.20	976.00	6259.00	43950	20240321	-61.37	11390	20241115	49.08	21600	-21.39	20250109	14540	16.78	20250203	43950	-61.37	20240321	11390	49.08	20241115	3.11	N	425420	100	11 억	31435	N	N	N	N
126	20250207	121152	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16940	280	2	1.68	315215480	18993	88.25	16680	17080	16200	21650	11670	16660	16596.40	0.28	-2655	17153	16906	16413	16166	15673	17030	16290	11	4990	100	11320	10	1	11381000	1928	17.36	2.71	12	0.17	976.00	6259.00	43950	20240321	-61.46	11390	20241115	48.73	21600	-21.57	20250109	14540	16.51	20250203	43950	-61.46	20240321	11390	48.73	20241115	3.11	N	425420	100	11 억	31435	N	N	N	N
127	20250207	111149	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16570	-90	5	-0.54	185028420	11258	52.31	16680	16690	16200	21650	11670	16660	16435.28	0.28	-1428	17153	16906	16413	16166	15673	17030	16290	11	4990	100	11320	10	1	11381000	1886	16.98	2.65	12	0.10	976.00	6259.00	43950	20240321	-62.30	11390	20241115	45.48	21600	-23.29	20250109	14540	13.96	20250203	43950	-62.30	20240321	11390	45.48	20241115	3.11	N	425420	100	11 억	31435	N	N	N	N
128	20250207	101155	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16370	-290	5	-1.74	156612500	9519	44.23	16680	16690	16200	21650	11670	16660	16452.62	0.28	-2021	17153	16906	16413	16166	15673	17030	16290	11	4990	100	11320	10	1	11381000	1863	16.77	2.62	12	0.08	976.00	6259.00	43950	20240321	-62.75	11390	20241115	43.72	21600	-24.21	20250109	14540	12.59	20250203	43950	-62.75	20240321	11390	43.72	20241115	3.11	N	425420	100	11 억	31435	N	N	N	N
129	20250207	091201	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16480	-180	5	-1.08	30378610	1829	8.50	16680	16690	16480	21650	11670	16660	16609.41	0.28	-556	17153	16906	16413	16166	15673	17030	16290	11	4990	100	11320	10	1	11381000	1876	16.89	2.63	12	0.02	976.00	6259.00	43950	20240321	-62.50	11390	20241115	44.69	21600	-23.70	20250109	14540	13.34	20250203	43950	-62.50	20240321	11390	44.69	20241115	3.11	N	425420	100	11 억	31435	N	N	N	N
130	20250206	161123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16660	760	2	4.78	345715220	21353	139.61	16110	16660	15920	20650	11130	15900	16178.10	0.26	1878	16513	16206	15913	15606	15313	16060	15460	11	4750	100	10810	10	1	11381000	1896	17.07	2.66	12	0.19	976.00	6259.00	43950	20240321	-62.09	11390	20241115	46.27	21600	-22.87	20250109	14540	14.58	20250203	43950	-62.09	20240321	11390	46.27	20241115	3.10	N	425420	100	11 억	29557	N	N	N	N
131	20250206	151129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16490	590	2	3.71	303206360	18798	122.90	16110	16520	15920	20650	11130	15900	16129.71	0.26	2067	16513	16206	15913	15606	15313	16060	15460	11	4750	100	10810	10	1	11381000	1877	16.90	2.63	12	0.17	976.00	6259.00	43950	20240321	-62.48	11390	20241115	44.78	21600	-23.66	20250109	14540	13.41	20250203	43950	-62.48	20240321	11390	44.78	20241115	3.10	N	425420	100	11 억	29557	N	N	N	N
132	20250206	141129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	210	2	1.32	196213860	12225	79.93	16110	16370	15920	20650	11130	15900	16050.21	0.26	-1569	16513	16206	15913	15606	15313	16060	15460	11	4750	100	10810	10	1	11381000	1833	16.51	2.57	12	0.11	976.00	6259.00	43950	20240321	-63.34	11390	20241115	41.44	21600	-25.42	20250109	14540	10.80	20250203	43950	-63.34	20240321	11390	41.44	20241115	3.10	N	425420	100	11 억	29557	N	N	N	N
133	20250206	131125	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	180	2	1.13	156238360	9731	63.62	16110	16370	15920	20650	11130	15900	16055.74	0.26	-1097	16513	16206	15913	15606	15313	16060	15460	11	4750	100	10810	10	1	11381000	1830	16.48	2.57	12	0.09	976.00	6259.00	43950	20240321	-63.41	11390	20241115	41.18	21600	-25.56	20250109	14540	10.59	20250203	43950	-63.41	20240321	11390	41.18	20241115	3.10	N	425420	100	11 억	29557	N	N	N	N
134	20250206	121122	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16170	270	2	1.70	147090770	9163	59.91	16110	16370	15920	20650	11130	15900	16052.69	0.26	-1040	16513	16206	15913	15606	15313	16060	15460	11	4750	100	10810	10	1	11381000	1840	16.57	2.58	12	0.08	976.00	6259.00	43950	20240321	-63.21	11390	20241115	41.97	21600	-25.14	20250109	14540	11.21	20250203	43950	-63.21	20240321	11390	41.97	20241115	3.10	N	425420	100	11 억	29557	N	N	N	N
135	20250206	111118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16050	150	2	0.94	81758330	5078	33.20	16110	16370	15920	20650	11130	15900	16100.50	0.26	-1048	16513	16206	15913	15606	15313	16060	15460	11	4750	100	10810	10	1	11381000	1827	16.44	2.56	12	0.04	976.00	6259.00	43950	20240321	-63.48	11390	20241115	40.91	21600	-25.69	20250109	14540	10.39	20250203	43950	-63.48	20240321	11390	40.91	20241115	3.10	N	425420	100	11 억	29557	N	N	N	N
136	20250206	101118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15960	60	2	0.38	68054600	4219	27.58	16110	16370	15920	20650	11130	15900	16130.50	0.26	-996	16513	16206	15913	15606	15313	16060	15460	11	4750	100	10810	10	1	11381000	1816	16.35	2.55	12	0.04	976.00	6259.00	43950	20240321	-63.69	11390	20241115	40.12	21600	-26.11	20250109	14540	9.77	20250203	43950	-63.69	20240321	11390	40.12	20241115	3.10	N	425420	100	11 억	29557	N	N	N	N
137	20250206	091131	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	230	2	1.45	22060960	1361	8.90	16110	16370	16110	20650	11130	15900	16209.38	0.26	-181	16513	16206	15913	15606	15313	16060	15460	11	4750	100	10810	10	1	11381000	1836	16.53	2.58	12	0.01	976.00	6259.00	43950	20240321	-63.30	11390	20241115	41.62	21600	-25.32	20250109	14540	10.94	20250203	43950	-63.30	20240321	11390	41.62	20241115	3.10	N	425420	100	11 억	29557	N	N	N	N
138	20250205	161112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15900	290	2	1.86	242667380	15195	38.76	16000	16220	15620	20250	10930	15610	15970.22	0.26	-211	16636	16122	15486	14972	14336	16380	15230	11	4640	100	10610	10	1	11381000	1810	16.29	2.54	12	0.13	976.00	6259.00	43950	20240321	-63.82	11390	20241115	39.60	21600	-26.39	20250109	14540	9.35	20250203	43950	-63.82	20240321	11390	39.60	20241115	3.11	N	425420	100	11 억	29751	N	N	N	N
139	20250205	151116	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15910	300	2	1.92	225826560	14136	36.05	16000	16220	15620	20250	10930	15610	15975.28	0.26	-133	16636	16122	15486	14972	14336	16380	15230	11	4640	100	10610	10	1	11381000	1811	16.30	2.54	12	0.12	976.00	6259.00	43950	20240321	-63.80	11390	20241115	39.68	21600	-26.34	20250109	14540	9.42	20250203	43950	-63.80	20240321	11390	39.68	20241115	3.11	N	425420	100	11 억	29751	N	N	N	N
140	20250205	141116	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16020	410	2	2.63	110541260	6903	17.61	16000	16220	15620	20250	10930	15610	16013.51	0.26	-769	16636	16122	15486	14972	14336	16380	15230	11	4640	100	10610	10	1	11381000	1823	16.41	2.56	12	0.06	976.00	6259.00	43950	20240321	-63.55	11390	20241115	40.65	21600	-25.83	20250109	14540	10.18	20250203	43950	-63.55	20240321	11390	40.65	20241115	3.11	N	425420	100	11 억	29751	N	N	N	N
141	20250205	131113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	390	2	2.50	82794870	5166	13.18	16000	16220	15620	20250	10930	15610	16026.88	0.26	-842	16636	16122	15486	14972	14336	16380	15230	11	4640	100	10610	10	1	11381000	1821	16.39	2.56	12	0.05	976.00	6259.00	43950	20240321	-63.59	11390	20241115	40.47	21600	-25.93	20250109	14540	10.04	20250203	43950	-63.59	20240321	11390	40.47	20241115	3.11	N	425420	100	11 억	29751	N	N	N	N
142	20250205	121118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16050	440	2	2.82	70188030	4380	11.17	16000	16220	15620	20250	10930	15610	16024.66	0.26	-502	16636	16122	15486	14972	14336	16380	15230	11	4640	100	10610	10	1	11381000	1827	16.44	2.56	12	0.04	976.00	6259.00	43950	20240321	-63.48	11390	20241115	40.91	21600	-25.69	20250109	14540	10.39	20250203	43950	-63.48	20240321	11390	40.91	20241115	3.11	N	425420	100	11 억	29751	N	N	N	N
143	20250205	111112	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15930	320	2	2.05	65710550	4100	10.46	16000	16220	15620	20250	10930	15610	16026.96	0.26	-605	16636	16122	15486	14972	14336	16380	15230	11	4640	100	10610	10	1	11381000	1813	16.32	2.55	12	0.04	976.00	6259.00	43950	20240321	-63.75	11390	20241115	39.86	21600	-26.25	20250109	14540	9.56	20250203	43950	-63.75	20240321	11390	39.86	20241115	3.11	N	425420	100	11 억	29751	N	N	N	N
144	20250205	101120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16060	450	2	2.88	55672440	3472	8.86	16000	16220	15620	20250	10930	15610	16034.69	0.26	-417	16636	16122	15486	14972	14336	16380	15230	11	4640	100	10610	10	1	11381000	1828	16.45	2.57	12	0.03	976.00	6259.00	43950	20240321	-63.46	11390	20241115	41.00	21600	-25.65	20250109	14540	10.45	20250203	43950	-63.46	20240321	11390	41.00	20241115	3.11	N	425420	100	11 억	29751	N	N	N	N
145	20250205	091132	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15990	380	2	2.43	8771360	552	1.41	16000	16000	15620	20250	10930	15610	15890.14	0.26	-111	16636	16122	15486	14972	14336	16380	15230	11	4640	100	10610	10	1	11381000	1820	16.38	2.55	12	0.00	976.00	6259.00	43950	20240321	-63.62	11390	20241115	40.39	21600	-25.97	20250109	14540	9.97	20250203	43950	-63.62	20240321	11390	40.39	20241115	3.11	N	425420	100	11 억	29751	N	N	N	N
146	20250204	161049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15610	900	2	6.12	609580580	39078	152.49	15070	16000	14850	19120	10300	14710	15599.98	0.15	10047	16130	15420	14980	14270	13830	15200	14050	11	4410	100	10000	10	1	11381000	1777	15.99	2.49	12	0.34	976.00	6259.00	43950	20240321	-64.48	11390	20241115	37.05	21600	-27.73	20250109	14540	7.36	20250203	43950	-64.48	20240321	11390	37.05	20241115	3.08	N	425420	100	11 억	16882	N	N	N	N
147	20250204	151103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15530	820	2	5.57	601053040	38531	150.35	15070	16000	14850	19120	10300	14710	15600.13	0.15	10056	16130	15420	14980	14270	13830	15200	14050	11	4410	100	10000	10	1	11381000	1767	15.91	2.48	12	0.34	976.00	6259.00	43950	20240321	-64.66	11390	20241115	36.35	21600	-28.10	20250109	14540	6.81	20250203	43950	-64.66	20240321	11390	36.35	20241115	3.08	N	425420	100	11 억	16882	N	N	N	N
148	20250204	141102	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15600	890	2	6.05	498021660	31907	124.51	15070	16000	14850	19120	10300	14710	15609.67	0.15	8665	16130	15420	14980	14270	13830	15200	14050	11	4410	100	10000	10	1	11381000	1775	15.98	2.49	12	0.28	976.00	6259.00	43950	20240321	-64.51	11390	20241115	36.96	21600	-27.78	20250109	14540	7.29	20250203	43950	-64.51	20240321	11390	36.96	20241115	3.08	N	425420	100	11 억	16882	N	N	N	N
149	20250204	131105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15900	1190	2	8.09	381610780	24524	95.70	15070	16000	14850	19120	10300	14710	15562.10	0.15	11086	16130	15420	14980	14270	13830	15200	14050	11	4410	100	10000	10	1	11381000	1810	16.29	2.54	12	0.22	976.00	6259.00	43950	20240321	-63.82	11390	20241115	39.60	21600	-26.39	20250109	14540	9.35	20250203	43950	-63.82	20240321	11390	39.60	20241115	3.08	N	425420	100	11 억	16882	N	N	N	N
150	20250204	121117	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15870	1160	2	7.89	289226950	18724	73.06	15070	15920	14850	19120	10300	14710	15448.43	0.15	9224	16130	15420	14980	14270	13830	15200	14050	11	4410	100	10000	10	1	11381000	1806	16.26	2.54	12	0.16	976.00	6259.00	43950	20240321	-63.89	11390	20241115	39.33	21600	-26.53	20250109	14540	9.15	20250203	43950	-63.89	20240321	11390	39.33	20241115	3.08	N	425420	100	11 억	16882	N	N	N	N
151	20250204	111056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15500	790	2	5.37	185299250	12108	47.25	15070	15500	14850	19120	10300	14710	15305.84	0.15	4710	16130	15420	14980	14270	13830	15200	14050	11	4410	100	10000	10	1	11381000	1764	15.88	2.48	12	0.11	976.00	6259.00	43950	20240321	-64.73	11390	20241115	36.08	21600	-28.24	20250109	14540	6.60	20250203	43950	-64.73	20240321	11390	36.08	20241115	3.08	N	425420	100	11 억	16882	N	N	N	N
152	20250204	101100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15480	770	2	5.23	160229030	10486	40.92	15070	15480	14850	19120	10300	14710	15282.47	0.15	5195	16130	15420	14980	14270	13830	15200	14050	11	4410	100	10000	10	1	11381000	1762	15.86	2.47	12	0.09	976.00	6259.00	43950	20240321	-64.78	11390	20241115	35.91	21600	-28.33	20250109	14540	6.46	20250203	43950	-64.78	20240321	11390	35.91	20241115	3.08	N	425420	100	11 억	16882	N	N	N	N
153	20250204	091059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15020	310	2	2.11	27383990	1818	7.09	15070	15180	14850	19120	10300	14710	15070.64	0.15	617	16130	15420	14980	14270	13830	15200	14050	11	4410	100	10000	10	1	11381000	1709	15.39	2.40	12	0.02	976.00	6259.00	43950	20240321	-65.82	11390	20241115	31.87	21600	-30.46	20250109	14540	3.30	20250203	43950	-65.82	20240321	11390	31.87	20241115	3.08	N	425420	100	11 억	16882	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History