KissMeData/441270/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	161404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5730	-120	5	-2.05	980642350	170788	109.09	5690	5850	5640	7600	4100	5850	5742.01	2.07	-20522	6090	5970	5890	5770	5690	5930	5730	185	1750	500	4210	10	1	36987901	2119	19.83	1.40	12	0.46	289.00	4080.00	11740	20240522	-51.19	3795	20241209	50.99	6450	-11.16	20250212	4800	19.38	20250203	11740	-51.19	20240522	3795	50.99	20241209	4.71	N	441270	500	184 억	766305	N	N	0	N	N
3	20250228	151410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5730	-120	5	-2.05	904049130	157425	100.55	5690	5850	5640	7600	4100	5850	5742.73	2.07	-21001	6090	5970	5890	5770	5690	5930	5730	185	1750	500	4210	10	1	36987901	2119	19.83	1.40	12	0.43	289.00	4080.00	11740	20240522	-51.19	3795	20241209	50.99	6450	-11.16	20250212	4800	19.38	20250203	11740	-51.19	20240522	3795	50.99	20241209	4.71	N	441270	500	184 억	766305	N	N	0	N	N
4	20250228	141411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5800	-50	5	-0.85	826403910	143973	91.96	5690	5850	5640	7600	4100	5850	5739.99	2.07	-16752	6090	5970	5890	5770	5690	5930	5730	185	1750	500	4210	10	1	36987901	2145	20.07	1.42	12	0.39	289.00	4080.00	11740	20240522	-50.60	3795	20241209	52.83	6450	-10.08	20250212	4800	20.83	20250203	11740	-50.60	20240522	3795	52.83	20241209	4.71	N	441270	500	184 억	766305	N	N	0	N	N
5	20250228	131402	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5790	-60	5	-1.03	718780280	125482	80.15	5690	5820	5640	7600	4100	5850	5728.15	2.07	-10936	6090	5970	5890	5770	5690	5930	5730	185	1750	500	4210	10	1	36987901	2142	20.03	1.42	12	0.34	289.00	4080.00	11740	20240522	-50.68	3795	20241209	52.57	6450	-10.23	20250212	4800	20.62	20250203	11740	-50.68	20240522	3795	52.57	20241209	4.71	N	441270	500	184 억	766305	N	N	0	N	N
6	20250228	121356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5780	-70	5	-1.20	615921810	107708	68.80	5690	5820	5640	7600	4100	5850	5718.44	2.07	-10240	6090	5970	5890	5770	5690	5930	5730	185	1750	500	4210	10	1	36987901	2138	20.00	1.42	12	0.29	289.00	4080.00	11740	20240522	-50.77	3795	20241209	52.31	6450	-10.39	20250212	4800	20.42	20250203	11740	-50.77	20240522	3795	52.31	20241209	4.71	N	441270	500	184 억	766305	N	N	0	N	N
7	20250228	111400	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5730	-120	5	-2.05	470130870	82435	52.65	5690	5790	5640	7600	4100	5850	5703.05	2.07	-1458	6090	5970	5890	5770	5690	5930	5730	185	1750	500	4210	10	1	36987901	2119	19.83	1.40	12	0.22	289.00	4080.00	11740	20240522	-51.19	3795	20241209	50.99	6450	-11.16	20250212	4800	19.38	20250203	11740	-51.19	20240522	3795	50.99	20241209	4.71	N	441270	500	184 억	766305	N	N	0	N	N
8	20250228	101358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5720	-130	5	-2.22	367838830	64625	41.28	5690	5750	5640	7600	4100	5850	5691.90	2.07	-6138	6090	5970	5890	5770	5690	5930	5730	185	1750	500	4210	10	1	36987901	2116	19.79	1.40	12	0.17	289.00	4080.00	11740	20240522	-51.28	3795	20241209	50.72	6450	-11.32	20250212	4800	19.17	20250203	11740	-51.28	20240522	3795	50.72	20241209	4.71	N	441270	500	184 억	766305	N	N	0	N	N
9	20250228	091405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5740	-110	5	-1.88	169739550	29802	19.04	5690	5750	5640	7600	4100	5850	5695.58	2.07	-3607	6090	5970	5890	5770	5690	5930	5730	185	1750	500	4210	10	1	36987901	2123	19.86	1.41	12	0.08	289.00	4080.00	11740	20240522	-51.11	3795	20241209	51.25	6450	-11.01	20250212	4800	19.58	20250203	11740	-51.11	20240522	3795	51.25	20241209	4.71	N	441270	500	184 억	766305	N	N	0	N	N
10	20250227	161346	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5850	-140	5	-2.34	917981990	155718	57.27	5990	6010	5810	7780	4200	5990	5895.30	2.19	-42193	6316	6152	5956	5792	5596	6235	5875	185	1790	500	4310	10	1	36987901	2164	20.24	1.43	12	0.42	289.00	4080.00	11740	20240522	-50.17	3795	20241209	54.15	6450	-9.30	20250212	4800	21.88	20250203	11740	-50.17	20240522	3795	54.15	20241209	4.70	N	441270	500	184 억	808413	N	N	0	N	N
11	20250227	151349	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5880	-110	5	-1.84	893092680	151467	55.71	5990	6010	5810	7780	4200	5990	5896.25	2.19	-40960	6316	6152	5956	5792	5596	6235	5875	185	1790	500	4310	10	1	36987901	2175	20.35	1.44	12	0.41	289.00	4080.00	11740	20240522	-49.91	3795	20241209	54.94	6450	-8.84	20250212	4800	22.50	20250203	11740	-49.91	20240522	3795	54.94	20241209	4.70	N	441270	500	184 억	808413	N	N	0	N	N
12	20250227	141351	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5840	-150	5	-2.50	761993680	129033	47.46	5990	6010	5830	7780	4200	5990	5905.38	2.19	-38723	6316	6152	5956	5792	5596	6235	5875	185	1790	500	4310	10	1	36987901	2160	20.21	1.43	12	0.35	289.00	4080.00	11740	20240522	-50.26	3795	20241209	53.89	6450	-9.46	20250212	4800	21.67	20250203	11740	-50.26	20240522	3795	53.89	20241209	4.70	N	441270	500	184 억	808413	N	N	0	N	N
13	20250227	131349	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5840	-150	5	-2.50	688772100	116509	42.85	5990	6010	5840	7780	4200	5990	5911.72	2.19	-30082	6316	6152	5956	5792	5596	6235	5875	185	1790	500	4310	10	1	36987901	2160	20.21	1.43	12	0.31	289.00	4080.00	11740	20240522	-50.26	3795	20241209	53.89	6450	-9.46	20250212	4800	21.67	20250203	11740	-50.26	20240522	3795	53.89	20241209	4.70	N	441270	500	184 억	808413	N	N	0	N	N
14	20250227	121346	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5870	-120	5	-2.00	619673790	104704	38.51	5990	6010	5840	7780	4200	5990	5918.30	2.19	-25847	6316	6152	5956	5792	5596	6235	5875	185	1790	500	4310	10	1	36987901	2171	20.31	1.44	12	0.28	289.00	4080.00	11740	20240522	-50.00	3795	20241209	54.68	6450	-8.99	20250212	4800	22.29	20250203	11740	-50.00	20240522	3795	54.68	20241209	4.70	N	441270	500	184 억	808413	N	N	0	N	N
15	20250227	111357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5910	-80	5	-1.34	562288940	94921	34.91	5990	6010	5860	7780	4200	5990	5923.72	2.19	-23228	6316	6152	5956	5792	5596	6235	5875	185	1790	500	4310	10	1	36987901	2186	20.45	1.45	12	0.26	289.00	4080.00	11740	20240522	-49.66	3795	20241209	55.73	6450	-8.37	20250212	4800	23.12	20250203	11740	-49.66	20240522	3795	55.73	20241209	4.70	N	441270	500	184 억	808413	N	N	0	N	N
16	20250227	101433	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5950	-40	5	-0.67	346693510	58381	21.47	5990	6010	5870	7780	4200	5990	5938.42	2.19	-3846	6316	6152	5956	5792	5596	6235	5875	185	1790	500	4310	10	1	36987901	2201	20.59	1.46	12	0.16	289.00	4080.00	11740	20240522	-49.32	3795	20241209	56.79	6450	-7.75	20250212	4800	23.96	20250203	11740	-49.32	20240522	3795	56.79	20241209	4.70	N	441270	500	184 억	808413	N	N	0	N	N
17	20250227	091456	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5940	-50	5	-0.83	182641530	30725	11.30	5990	6010	5870	7780	4200	5990	5944.32	2.19	4719	6316	6152	5956	5792	5596	6235	5875	185	1790	500	4310	10	1	36987901	2197	20.55	1.46	12	0.08	289.00	4080.00	11740	20240522	-49.40	3795	20241209	56.52	6450	-7.91	20250212	4800	23.75	20250203	11740	-49.40	20240522	3795	56.52	20241209	4.70	N	441270	500	184 억	808413	N	N	0	N	N
18	20250226	161347	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5990	170	2	2.92	1620432350	270678	209.39	5820	6120	5760	7560	4080	5820	5986.68	2.06	48081	6066	5942	5856	5732	5646	5900	5690	185	1740	500	4190	10	1	36987901	2216	20.73	1.47	12	0.73	289.00	4080.00	11740	20240522	-48.98	3795	20241209	57.84	6450	-7.13	20250212	4800	24.79	20250203	11740	-48.98	20240522	3795	57.84	20241209	4.58	N	441270	500	184 억	760310	N	N	0	N	N
19	20250226	151354	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6020	200	2	3.44	1537550230	256853	198.70	5820	6120	5760	7560	4080	5820	5986.24	2.06	45327	6066	5942	5856	5732	5646	5900	5690	185	1740	500	4190	10	1	36987901	2227	20.83	1.48	12	0.69	289.00	4080.00	11740	20240522	-48.72	3795	20241209	58.63	6450	-6.67	20250212	4800	25.42	20250203	11740	-48.72	20240522	3795	58.63	20241209	4.58	N	441270	500	184 억	760310	N	N	0	N	N
20	20250226	141353	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6030	210	2	3.61	1316790000	220088	170.26	5820	6120	5760	7560	4080	5820	5983.16	2.06	39416	6066	5942	5856	5732	5646	5900	5690	185	1740	500	4190	10	1	36987901	2230	20.87	1.48	12	0.60	289.00	4080.00	11740	20240522	-48.64	3795	20241209	58.89	6450	-6.51	20250212	4800	25.62	20250203	11740	-48.64	20240522	3795	58.89	20241209	4.58	N	441270	500	184 억	760310	N	N	0	N	N
21	20250226	131350	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6000	180	2	3.09	1057541690	176863	136.82	5820	6120	5760	7560	4080	5820	5979.62	2.06	38139	6066	5942	5856	5732	5646	5900	5690	185	1740	500	4190	10	1	36987901	2219	20.76	1.47	12	0.48	289.00	4080.00	11740	20240522	-48.89	3795	20241209	58.10	6450	-6.98	20250212	4800	25.00	20250203	11740	-48.89	20240522	3795	58.10	20241209	4.58	N	441270	500	184 억	760310	N	N	0	N	N
22	20250226	121349	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6000	180	2	3.09	926633160	155019	119.92	5820	6120	5760	7560	4080	5820	5977.75	2.06	34800	6066	5942	5856	5732	5646	5900	5690	185	1740	500	4190	10	1	36987901	2219	20.76	1.47	12	0.42	289.00	4080.00	11740	20240522	-48.89	3795	20241209	58.10	6450	-6.98	20250212	4800	25.00	20250203	11740	-48.89	20240522	3795	58.10	20241209	4.58	N	441270	500	184 억	760310	N	N	0	N	N
23	20250226	111348	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5980	160	2	2.75	498020500	84131	65.08	5820	6010	5760	7560	4080	5820	5919.82	2.06	2462	6066	5942	5856	5732	5646	5900	5690	185	1740	500	4190	10	1	36987901	2212	20.69	1.47	12	0.23	289.00	4080.00	11740	20240522	-49.06	3795	20241209	57.58	6450	-7.29	20250212	4800	24.58	20250203	11740	-49.06	20240522	3795	57.58	20241209	4.58	N	441270	500	184 억	760310	N	N	0	N	N
24	20250226	101345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5940	120	2	2.06	231691430	39620	30.65	5820	5950	5760	7560	4080	5820	5847.98	2.06	-924	6066	5942	5856	5732	5646	5900	5690	185	1740	500	4190	10	1	36987901	2197	20.55	1.46	12	0.11	289.00	4080.00	11740	20240522	-49.40	3795	20241209	56.52	6450	-7.91	20250212	4800	23.75	20250203	11740	-49.40	20240522	3795	56.52	20241209	4.58	N	441270	500	184 억	760310	N	N	0	N	N
25	20250226	091358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5800	-20	5	-0.34	16782250	2886	2.23	5820	5900	5790	7560	4080	5820	5814.69	2.06	-1024	6066	5942	5856	5732	5646	5900	5690	185	1740	500	4190	10	1	36987901	2145	20.07	1.42	12	0.01	289.00	4080.00	11740	20240522	-50.60	3795	20241209	52.83	6450	-10.08	20250212	4800	20.83	20250203	11740	-50.60	20240522	3795	52.83	20241209	4.58	N	441270	500	184 억	760310	N	N	0	N	N
26	20250225	161338	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5820	-190	5	-3.16	754443810	128706	40.04	5910	5980	5770	7810	4210	6010	5861.77	2.12	-24969	6430	6220	5890	5680	5350	6325	5785	185	1800	500	4320	10	1	36987901	2153	20.14	1.43	12	0.35	289.00	4080.00	11740	20240522	-50.43	3795	20241209	53.36	6450	-9.77	20250212	4800	21.25	20250203	11740	-50.43	20240522	3795	53.36	20241209	4.56	N	441270	500	184 억	784662	N	N	0	N	N
27	20250225	151338	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5830	-180	5	-3.00	718565470	122539	38.12	5910	5980	5770	7810	4210	6010	5863.97	2.12	-22279	6430	6220	5890	5680	5350	6325	5785	185	1800	500	4320	10	1	36987901	2156	20.17	1.43	12	0.33	289.00	4080.00	11740	20240522	-50.34	3795	20241209	53.62	6450	-9.61	20250212	4800	21.46	20250203	11740	-50.34	20240522	3795	53.62	20241209	4.56	N	441270	500	184 억	784662	N	N	0	N	N
28	20250225	141336	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5810	-200	5	-3.33	611944320	104161	32.40	5910	5980	5800	7810	4210	6010	5874.98	2.12	-11412	6430	6220	5890	5680	5350	6325	5785	185	1800	500	4320	10	1	36987901	2149	20.10	1.42	12	0.28	289.00	4080.00	11740	20240522	-50.51	3795	20241209	53.10	6450	-9.92	20250212	4800	21.04	20250203	11740	-50.51	20240522	3795	53.10	20241209	4.56	N	441270	500	184 억	784662	N	N	0	N	N
29	20250225	131342	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5900	-110	5	-1.83	510099780	86680	26.96	5910	5980	5810	7810	4210	6010	5884.86	2.12	-8537	6430	6220	5890	5680	5350	6325	5785	185	1800	500	4320	10	1	36987901	2182	20.42	1.45	12	0.23	289.00	4080.00	11740	20240522	-49.74	3795	20241209	55.47	6450	-8.53	20250212	4800	22.92	20250203	11740	-49.74	20240522	3795	55.47	20241209	4.56	N	441270	500	184 억	784662	N	N	0	N	N
30	20250225	121339	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5870	-140	5	-2.33	470862510	79990	24.88	5910	5980	5810	7810	4210	6010	5886.52	2.12	-8192	6430	6220	5890	5680	5350	6325	5785	185	1800	500	4320	10	1	36987901	2171	20.31	1.44	12	0.22	289.00	4080.00	11740	20240522	-50.00	3795	20241209	54.68	6450	-8.99	20250212	4800	22.29	20250203	11740	-50.00	20240522	3795	54.68	20241209	4.56	N	441270	500	184 억	784662	N	N	0	N	N
31	20250225	111337	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5920	-90	5	-1.50	409668780	69583	21.65	5910	5980	5810	7810	4210	6010	5887.48	2.12	-5596	6430	6220	5890	5680	5350	6325	5785	185	1800	500	4320	10	1	36987901	2190	20.48	1.45	12	0.19	289.00	4080.00	11740	20240522	-49.57	3795	20241209	55.99	6450	-8.22	20250212	4800	23.33	20250203	11740	-49.57	20240522	3795	55.99	20241209	4.56	N	441270	500	184 억	784662	N	N	0	N	N
32	20250225	101335	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5960	-50	5	-0.83	332808990	56583	17.60	5910	5980	5810	7810	4210	6010	5881.78	2.12	2025	6430	6220	5890	5680	5350	6325	5785	185	1800	500	4320	10	1	36987901	2204	20.62	1.46	12	0.15	289.00	4080.00	11740	20240522	-49.23	3795	20241209	57.05	6450	-7.60	20250212	4800	24.17	20250203	11740	-49.23	20240522	3795	57.05	20241209	4.56	N	441270	500	184 억	784662	N	N	0	N	N
33	20250225	091343	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5850	-160	5	-2.66	150897140	25733	8.00	5910	5950	5820	7810	4210	6010	5863.95	2.12	-4991	6430	6220	5890	5680	5350	6325	5785	185	1800	500	4320	10	1	36987901	2164	20.24	1.43	12	0.07	289.00	4080.00	11740	20240522	-50.17	3795	20241209	54.15	6450	-9.30	20250212	4800	21.88	20250203	11740	-50.17	20240522	3795	54.15	20241209	4.56	N	441270	500	184 억	784662	N	N	0	N	N
34	20250224	161326	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6010	240	2	4.16	1845664280	319375	245.70	5740	6100	5560	7500	4040	5770	5778.53	1.96	59361	6070	5920	5830	5680	5590	5875	5635	185	1730	500	4150	10	1	36987901	2223	20.80	1.47	12	0.86	289.00	4080.00	11740	20240522	-48.81	3795	20241209	58.37	6450	-6.82	20250212	4800	25.21	20250203	11740	-48.81	20240522	3795	58.37	20241209	4.54	N	441270	500	184 억	725335	N	N	0	N	N
35	20250224	151327	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5950	180	2	3.12	1765449180	305997	235.40	5740	6100	5560	7500	4040	5770	5769.50	1.96	59894	6070	5920	5830	5680	5590	5875	5635	185	1730	500	4150	10	1	36987901	2201	20.59	1.46	12	0.83	289.00	4080.00	11740	20240522	-49.32	3795	20241209	56.79	6450	-7.75	20250212	4800	23.96	20250203	11740	-49.32	20240522	3795	56.79	20241209	4.54	N	441270	500	184 억	725335	N	N	0	N	N
36	20250224	141324	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5820	50	2	0.87	1057693590	187266	144.06	5740	5830	5560	7500	4040	5770	5648.08	1.96	31047	6070	5920	5830	5680	5590	5875	5635	185	1730	500	4150	10	1	36987901	2153	20.14	1.43	12	0.51	289.00	4080.00	11740	20240522	-50.43	3795	20241209	53.36	6450	-9.77	20250212	4800	21.25	20250203	11740	-50.43	20240522	3795	53.36	20241209	4.54	N	441270	500	184 억	725335	N	N	0	N	N
37	20250224	131326	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5710	-60	5	-1.04	942158320	167249	128.66	5740	5770	5560	7500	4040	5770	5633.27	1.96	31257	6070	5920	5830	5680	5590	5875	5635	185	1730	500	4150	10	1	36987901	2112	19.76	1.40	12	0.45	289.00	4080.00	11740	20240522	-51.36	3795	20241209	50.46	6450	-11.47	20250212	4800	18.96	20250203	11740	-51.36	20240522	3795	50.46	20241209	4.54	N	441270	500	184 억	725335	N	N	0	N	N
38	20250224	121324	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5680	-90	5	-1.56	853473930	151664	116.68	5740	5770	5560	7500	4040	5770	5627.40	1.96	21780	6070	5920	5830	5680	5590	5875	5635	185	1730	500	4150	10	1	36987901	2101	19.65	1.39	12	0.41	289.00	4080.00	11740	20240522	-51.62	3795	20241209	49.67	6450	-11.94	20250212	4800	18.33	20250203	11740	-51.62	20240522	3795	49.67	20241209	4.54	N	441270	500	184 억	725335	N	N	0	N	N
39	20250224	111321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5570	-200	5	-3.47	669242940	118811	91.40	5740	5770	5560	7500	4040	5770	5632.84	1.96	7433	6070	5920	5830	5680	5590	5875	5635	185	1730	500	4150	10	1	36987901	2060	19.27	1.37	12	0.32	289.00	4080.00	11740	20240522	-52.56	3795	20241209	46.77	6450	-13.64	20250212	4800	16.04	20250203	11740	-52.56	20240522	3795	46.77	20241209	4.54	N	441270	500	184 억	725335	N	N	0	N	N
40	20250224	101320	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5610	-160	5	-2.77	412981770	72975	56.14	5740	5770	5610	7500	4040	5770	5659.22	1.96	-5320	6070	5920	5830	5680	5590	5875	5635	185	1730	500	4150	10	1	36987901	2075	19.41	1.38	12	0.20	289.00	4080.00	11740	20240522	-52.21	3795	20241209	47.83	6450	-13.02	20250212	4800	16.88	20250203	11740	-52.21	20240522	3795	47.83	20241209	4.54	N	441270	500	184 억	725335	N	N	0	N	N
41	20250224	091328	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5630	-140	5	-2.43	164367420	28973	22.29	5740	5770	5610	7500	4040	5770	5673.12	1.96	-3437	6070	5920	5830	5680	5590	5875	5635	185	1730	500	4150	10	1	36987901	2082	19.48	1.38	12	0.08	289.00	4080.00	11740	20240522	-52.04	3795	20241209	48.35	6450	-12.71	20250212	4800	17.29	20250203	11740	-52.04	20240522	3795	48.35	20241209	4.54	N	441270	500	184 억	725335	N	N	0	N	N
42	20250221	161315	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5770	-80	5	-1.37	755381920	129198	93.62	5850	5980	5740	7600	4100	5850	5846.94	2.03	-25899	6050	5950	5860	5760	5670	5905	5715	185	1750	500	4210	10	1	36987901	2134	19.97	1.41	12	0.35	289.00	4080.00	11740	20240522	-50.85	3795	20241209	52.04	6450	-10.54	20250212	4800	20.21	20250203	11740	-50.85	20240522	3795	52.04	20241209	4.57	N	441270	500	184 억	749701	N	N	0	N	N
43	20250221	151320	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5810	-40	5	-0.68	713619580	121974	88.38	5850	5980	5740	7600	4100	5850	5850.59	2.03	-25989	6050	5950	5860	5760	5670	5905	5715	185	1750	500	4210	10	1	36987901	2149	20.10	1.42	12	0.33	289.00	4080.00	11740	20240522	-50.51	3795	20241209	53.10	6450	-9.92	20250212	4800	21.04	20250203	11740	-50.51	20240522	3795	53.10	20241209	4.57	N	441270	500	184 억	749701	N	N	0	N	N
44	20250221	141321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5780	-70	5	-1.20	643132650	109797	79.56	5850	5980	5740	7600	4100	5850	5857.49	2.03	-29760	6050	5950	5860	5760	5670	5905	5715	185	1750	500	4210	10	1	36987901	2138	20.00	1.42	12	0.30	289.00	4080.00	11740	20240522	-50.77	3795	20241209	52.31	6450	-10.39	20250212	4800	20.42	20250203	11740	-50.77	20240522	3795	52.31	20241209	4.57	N	441270	500	184 억	749701	N	N	0	N	N
45	20250221	131320	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5830	-20	5	-0.34	505715120	86031	62.34	5850	5980	5800	7600	4100	5850	5878.39	2.03	-25544	6050	5950	5860	5760	5670	5905	5715	185	1750	500	4210	10	1	36987901	2156	20.17	1.43	12	0.23	289.00	4080.00	11740	20240522	-50.34	3795	20241209	53.62	6450	-9.61	20250212	4800	21.46	20250203	11740	-50.34	20240522	3795	53.62	20241209	4.57	N	441270	500	184 억	749701	N	N	0	N	N
46	20250221	121320	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5830	-20	5	-0.34	453287780	77047	55.83	5850	5980	5800	7600	4100	5850	5883.39	2.03	-23729	6050	5950	5860	5760	5670	5905	5715	185	1750	500	4210	10	1	36987901	2156	20.17	1.43	12	0.21	289.00	4080.00	11740	20240522	-50.34	3795	20241209	53.62	6450	-9.61	20250212	4800	21.46	20250203	11740	-50.34	20240522	3795	53.62	20241209	4.57	N	441270	500	184 억	749701	N	N	0	N	N
47	20250221	111316	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5890	40	2	0.68	350654960	59460	43.09	5850	5980	5820	7600	4100	5850	5897.57	2.03	-12361	6050	5950	5860	5760	5670	5905	5715	185	1750	500	4210	10	1	36987901	2179	20.38	1.44	12	0.16	289.00	4080.00	11740	20240522	-49.83	3795	20241209	55.20	6450	-8.68	20250212	4800	22.71	20250203	11740	-49.83	20240522	3795	55.20	20241209	4.57	N	441270	500	184 억	749701	N	N	0	N	N
48	20250221	101319	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5920	70	2	1.20	312291220	52958	38.37	5850	5980	5820	7600	4100	5850	5897.23	2.03	-8207	6050	5950	5860	5760	5670	5905	5715	185	1750	500	4210	10	1	36987901	2190	20.48	1.45	12	0.14	289.00	4080.00	11740	20240522	-49.57	3795	20241209	55.99	6450	-8.22	20250212	4800	23.33	20250203	11740	-49.57	20240522	3795	55.99	20241209	4.57	N	441270	500	184 억	749701	N	N	0	N	N
49	20250221	091321	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5910	60	2	1.03	62833740	10716	7.76	5850	5910	5820	7600	4100	5850	5863.93	2.03	-748	6050	5950	5860	5760	5670	5905	5715	185	1750	500	4210	10	1	36987901	2186	20.45	1.45	12	0.03	289.00	4080.00	11740	20240522	-49.66	3795	20241209	55.73	6450	-8.37	20250212	4800	23.12	20250203	11740	-49.66	20240522	3795	55.73	20241209	4.57	N	441270	500	184 억	749701	N	N	0	N	N
50	20250220	161309	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5850	-100	5	-1.68	798536710	136954	80.09	5950	5960	5770	7730	4170	5950	5830.60	2.07	-15745	6183	6066	5933	5816	5683	6125	5875	185	1780	500	4280	10	1	36987901	2164	20.24	1.43	12	0.37	289.00	4080.00	11740	20240522	-50.17	3795	20241209	54.15	6450	-9.30	20250212	4800	21.88	20250203	11740	-50.17	20240522	3795	54.15	20241209	4.52	N	441270	500	184 억	764758	N	N	0	N	N
51	20250220	151316	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5800	-150	5	-2.52	755233010	129533	75.75	5950	5960	5770	7730	4170	5950	5830.41	2.07	-13819	6183	6066	5933	5816	5683	6125	5875	185	1780	500	4280	10	1	36987901	2145	20.07	1.42	12	0.35	289.00	4080.00	11740	20240522	-50.60	3795	20241209	52.83	6450	-10.08	20250212	4800	20.83	20250203	11740	-50.60	20240522	3795	52.83	20241209	4.52	N	441270	500	184 억	764758	N	N	0	N	N
52	20250220	141314	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5830	-120	5	-2.02	604925390	103588	60.58	5950	5960	5790	7730	4170	5950	5839.71	2.07	-7976	6183	6066	5933	5816	5683	6125	5875	185	1780	500	4280	10	1	36987901	2156	20.17	1.43	12	0.28	289.00	4080.00	11740	20240522	-50.34	3795	20241209	53.62	6450	-9.61	20250212	4800	21.46	20250203	11740	-50.34	20240522	3795	53.62	20241209	4.52	N	441270	500	184 억	764758	N	N	0	N	N
53	20250220	131312	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5820	-130	5	-2.18	489704550	83806	49.01	5950	5960	5790	7730	4170	5950	5843.29	2.07	-6796	6183	6066	5933	5816	5683	6125	5875	185	1780	500	4280	10	1	36987901	2153	20.14	1.43	12	0.23	289.00	4080.00	11740	20240522	-50.43	3795	20241209	53.36	6450	-9.77	20250212	4800	21.25	20250203	11740	-50.43	20240522	3795	53.36	20241209	4.52	N	441270	500	184 억	764758	N	N	0	N	N
54	20250220	121313	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5870	-80	5	-1.34	415348490	71065	41.56	5950	5960	5790	7730	4170	5950	5844.60	2.07	-9538	6183	6066	5933	5816	5683	6125	5875	185	1780	500	4280	10	1	36987901	2171	20.31	1.44	12	0.19	289.00	4080.00	11740	20240522	-50.00	3795	20241209	54.68	6450	-8.99	20250212	4800	22.29	20250203	11740	-50.00	20240522	3795	54.68	20241209	4.52	N	441270	500	184 억	764758	N	N	0	N	N
55	20250220	111312	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5830	-120	5	-2.02	351484760	60101	35.15	5950	5960	5790	7730	4170	5950	5848.21	2.07	-8251	6183	6066	5933	5816	5683	6125	5875	185	1780	500	4280	10	1	36987901	2156	20.17	1.43	12	0.16	289.00	4080.00	11740	20240522	-50.34	3795	20241209	53.62	6450	-9.61	20250212	4800	21.46	20250203	11740	-50.34	20240522	3795	53.62	20241209	4.52	N	441270	500	184 억	764758	N	N	0	N	N
56	20250220	101313	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5860	-90	5	-1.51	213388330	36389	21.28	5950	5960	5800	7730	4170	5950	5864.05	2.07	-6131	6183	6066	5933	5816	5683	6125	5875	185	1780	500	4280	10	1	36987901	2167	20.28	1.44	12	0.10	289.00	4080.00	11740	20240522	-50.09	3795	20241209	54.41	6450	-9.15	20250212	4800	22.08	20250203	11740	-50.09	20240522	3795	54.41	20241209	4.52	N	441270	500	184 억	764758	N	N	0	N	N
57	20250220	091317	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5940	-10	5	-0.17	19630750	3321	1.94	5950	5960	5870	7730	4170	5950	5910.90	2.07	-672	6183	6066	5933	5816	5683	6125	5875	185	1780	500	4280	10	1	36987901	2197	20.55	1.46	12	0.01	289.00	4080.00	11740	20240522	-49.40	3795	20241209	56.52	6450	-7.91	20250212	4800	23.75	20250203	11740	-49.40	20240522	3795	56.52	20241209	4.52	N	441270	500	184 억	764758	N	N	0	N	N
58	20250219	161307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5950	-10	5	-0.17	1005666040	169850	118.50	5910	6050	5800	7740	4180	5960	5920.78	2.07	-348	6200	6080	5990	5870	5780	6035	5825	185	1780	500	4290	10	1	36987901	2201	20.59	1.46	12	0.46	289.00	4080.00	11740	20240522	-49.32	3795	20241209	56.79	6450	-7.75	20250212	4800	23.96	20250203	11740	-49.32	20240522	3795	56.79	20241209	4.48	N	441270	500	184 억	764484	N	N	0	N	N
59	20250219	151311	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5910	-50	5	-0.84	965285690	163044	113.75	5910	6050	5800	7740	4180	5960	5920.40	2.07	443	6200	6080	5990	5870	5780	6035	5825	185	1780	500	4290	10	1	36987901	2186	20.45	1.45	12	0.44	289.00	4080.00	11740	20240522	-49.66	3795	20241209	55.73	6450	-8.37	20250212	4800	23.12	20250203	11740	-49.66	20240522	3795	55.73	20241209	4.48	N	441270	500	184 억	764484	N	N	0	N	N
60	20250219	141307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5860	-100	5	-1.68	869101880	146739	102.37	5910	6050	5800	7740	4180	5960	5922.77	2.07	1781	6200	6080	5990	5870	5780	6035	5825	185	1780	500	4290	10	1	36987901	2167	20.28	1.44	12	0.40	289.00	4080.00	11740	20240522	-50.09	3795	20241209	54.41	6450	-9.15	20250212	4800	22.08	20250203	11740	-50.09	20240522	3795	54.41	20241209	4.48	N	441270	500	184 억	764484	N	N	0	N	N
61	20250219	131307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5920	-40	5	-0.67	623217890	104777	73.10	5910	6050	5890	7740	4180	5960	5948.04	2.07	-200	6200	6080	5990	5870	5780	6035	5825	185	1780	500	4290	10	1	36987901	2190	20.48	1.45	12	0.28	289.00	4080.00	11740	20240522	-49.57	3795	20241209	55.99	6450	-8.22	20250212	4800	23.33	20250203	11740	-49.57	20240522	3795	55.99	20241209	4.48	N	441270	500	184 억	764484	N	N	0	N	N
62	20250219	121307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5930	-30	5	-0.50	494058460	82901	57.84	5910	6050	5900	7740	4180	5960	5959.62	2.07	-7249	6200	6080	5990	5870	5780	6035	5825	185	1780	500	4290	10	1	36987901	2193	20.52	1.45	12	0.22	289.00	4080.00	11740	20240522	-49.49	3795	20241209	56.26	6450	-8.06	20250212	4800	23.54	20250203	11740	-49.49	20240522	3795	56.26	20241209	4.48	N	441270	500	184 억	764484	N	N	0	N	N
63	20250219	111308	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5960	0	3	0.00	402250320	67439	47.05	5910	6050	5900	7740	4180	5960	5964.66	2.07	-5926	6200	6080	5990	5870	5780	6035	5825	185	1780	500	4290	10	1	36987901	2204	20.62	1.46	12	0.18	289.00	4080.00	11740	20240522	-49.23	3795	20241209	57.05	6450	-7.60	20250212	4800	24.17	20250203	11740	-49.23	20240522	3795	57.05	20241209	4.48	N	441270	500	184 억	764484	N	N	0	N	N
64	20250219	101308	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5980	20	2	0.34	249800830	41809	29.17	5910	6050	5900	7740	4180	5960	5974.82	2.07	-1147	6200	6080	5990	5870	5780	6035	5825	185	1780	500	4290	10	1	36987901	2212	20.69	1.47	12	0.11	289.00	4080.00	11740	20240522	-49.06	3795	20241209	57.58	6450	-7.29	20250212	4800	24.58	20250203	11740	-49.06	20240522	3795	57.58	20241209	4.48	N	441270	500	184 억	764484	N	N	0	N	N
65	20250219	091310	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6020	60	2	1.01	58231030	9759	6.81	5910	6040	5900	7740	4180	5960	5966.92	2.07	2000	6200	6080	5990	5870	5780	6035	5825	185	1780	500	4290	10	1	36987901	2227	20.83	1.48	12	0.03	289.00	4080.00	11740	20240522	-48.72	3795	20241209	58.63	6450	-6.67	20250212	4800	25.42	20250203	11740	-48.72	20240522	3795	58.63	20241209	4.48	N	441270	500	184 억	764484	N	N	0	N	N
66	20250218	161303	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5960	-100	5	-1.65	845069710	141203	50.88	6040	6110	5900	7870	4250	6060	5984.71	2.15	-32630	6280	6170	5980	5870	5680	6225	5925	185	1810	500	4360	10	1	36987901	2204	20.62	1.46	12	0.38	289.00	4080.00	11740	20240522	-49.23	3795	20241209	57.05	6450	-7.60	20250212	4800	24.17	20250203	11740	-49.23	20240522	3795	57.05	20241209	4.49	N	441270	500	184 억	796953	N	N	1	N	N
67	20250218	151304	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5950	-110	5	-1.82	795598710	132893	47.89	6040	6110	5900	7870	4250	6060	5986.65	2.15	-28814	6280	6170	5980	5870	5680	6225	5925	185	1810	500	4360	10	1	36987901	2201	20.59	1.46	12	0.36	289.00	4080.00	11740	20240522	-49.32	3795	20241209	56.79	6450	-7.75	20250212	4800	23.96	20250203	11740	-49.32	20240522	3795	56.79	20241209	4.49	N	441270	500	184 억	796953	N	N	1	N	N
68	20250218	141306	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6020	-40	5	-0.66	456585820	75830	27.32	6040	6110	5950	7870	4250	6060	6021.07	2.15	-15271	6280	6170	5980	5870	5680	6225	5925	185	1810	500	4360	10	1	36987901	2227	20.83	1.48	12	0.21	289.00	4080.00	11740	20240522	-48.72	3795	20241209	58.63	6450	-6.67	20250212	4800	25.42	20250203	11740	-48.72	20240522	3795	58.63	20241209	4.49	N	441270	500	184 억	796953	N	N	1	N	N
69	20250218	131303	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6050	-10	5	-0.17	351218070	58287	21.00	6040	6110	5950	7870	4250	6060	6025.55	2.15	-9202	6280	6170	5980	5870	5680	6225	5925	185	1810	500	4360	10	1	36987901	2238	20.93	1.48	12	0.16	289.00	4080.00	11740	20240522	-48.47	3795	20241209	59.42	6450	-6.20	20250212	4800	26.04	20250203	11740	-48.47	20240522	3795	59.42	20241209	4.49	N	441270	500	184 억	796953	N	N	1	N	N
70	20250218	121305	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6040	-20	5	-0.33	325128770	53965	19.45	6040	6110	5950	7870	4250	6060	6024.68	2.15	-8094	6280	6170	5980	5870	5680	6225	5925	185	1810	500	4360	10	1	36987901	2234	20.90	1.48	12	0.15	289.00	4080.00	11740	20240522	-48.55	3795	20241209	59.16	6450	-6.36	20250212	4800	25.83	20250203	11740	-48.55	20240522	3795	59.16	20241209	4.49	N	441270	500	184 억	796953	N	N	1	N	N
71	20250218	111302	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6030	-30	5	-0.50	274423260	45562	16.42	6040	6110	5950	7870	4250	6060	6022.91	2.15	-6101	6280	6170	5980	5870	5680	6225	5925	185	1810	500	4360	10	1	36987901	2230	20.87	1.48	12	0.12	289.00	4080.00	11740	20240522	-48.64	3795	20241209	58.89	6450	-6.51	20250212	4800	25.62	20250203	11740	-48.64	20240522	3795	58.89	20241209	4.49	N	441270	500	184 억	796953	N	N	1	N	N
72	20250218	101302	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6000	-60	5	-0.99	175711060	29211	10.53	6040	6110	5950	7870	4250	6060	6014.93	2.15	-1186	6280	6170	5980	5870	5680	6225	5925	185	1810	500	4360	10	1	36987901	2219	20.76	1.47	12	0.08	289.00	4080.00	11740	20240522	-48.89	3795	20241209	58.10	6450	-6.98	20250212	4800	25.00	20250203	11740	-48.89	20240522	3795	58.10	20241209	4.49	N	441270	500	184 억	796953	N	N	1	N	N
73	20250218	091307	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6070	10	2	0.17	81614380	13525	4.87	6040	6110	5950	7870	4250	6060	6033.95	2.15	-1539	6280	6170	5980	5870	5680	6225	5925	185	1810	500	4360	10	1	36987901	2245	21.00	1.49	12	0.04	289.00	4080.00	11740	20240522	-48.30	3795	20241209	59.95	6450	-5.89	20250212	4800	26.46	20250203	11740	-48.30	20240522	3795	59.95	20241209	4.49	N	441270	500	184 억	796953	N	N	1	N	N
74	20250217	161302	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6060	260	2	4.48	1649413610	275663	58.78	5800	6090	5790	7540	4060	5800	5982.93	2.17	-7502	6100	5950	5800	5650	5500	5875	5575	185	1740	500	4170	10	1	36987901	2241	20.97	1.49	12	0.75	289.00	4080.00	11740	20240522	-48.38	3795	20241209	59.68	6450	-6.05	20250212	4800	26.25	20250203	11740	-48.38	20240522	3795	59.68	20241209	4.56	N	441270	500	184 억	803779	N	N	1	N	N
75	20250217	151300	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6080	280	2	4.83	1547603800	258875	55.20	5800	6080	5790	7540	4060	5800	5978.19	2.17	-4798	6100	5950	5800	5650	5500	5875	5575	185	1740	500	4170	10	1	36987901	2249	21.04	1.49	12	0.70	289.00	4080.00	11740	20240522	-48.21	3795	20241209	60.21	6450	-5.74	20250212	4800	26.67	20250203	11740	-48.21	20240522	3795	60.21	20241209	4.56	N	441270	500	184 억	803779	N	N	0	N	N
76	20250217	141259	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6060	260	2	4.48	1379521120	231086	49.27	5800	6080	5790	7540	4060	5800	5969.73	2.17	103	6100	5950	5800	5650	5500	5875	5575	185	1740	500	4170	10	1	36987901	2241	20.97	1.49	12	0.62	289.00	4080.00	11740	20240522	-48.38	3795	20241209	59.68	6450	-6.05	20250212	4800	26.25	20250203	11740	-48.38	20240522	3795	59.68	20241209	4.56	N	441270	500	184 억	803779	N	N	0	N	N
77	20250217	131304	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6060	260	2	4.48	1253663760	210289	44.84	5800	6080	5790	7540	4060	5800	5961.62	2.17	6609	6100	5950	5800	5650	5500	5875	5575	185	1740	500	4170	10	1	36987901	2241	20.97	1.49	12	0.57	289.00	4080.00	11740	20240522	-48.38	3795	20241209	59.68	6450	-6.05	20250212	4800	26.25	20250203	11740	-48.38	20240522	3795	59.68	20241209	4.56	N	441270	500	184 억	803779	N	N	0	N	N
78	20250217	121303	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6010	210	2	3.62	1151035810	193301	41.21	5800	6080	5790	7540	4060	5800	5954.63	2.17	7149	6100	5950	5800	5650	5500	5875	5575	185	1740	500	4170	10	1	36987901	2223	20.80	1.47	12	0.52	289.00	4080.00	11740	20240522	-48.81	3795	20241209	58.37	6450	-6.82	20250212	4800	25.21	20250203	11740	-48.81	20240522	3795	58.37	20241209	4.56	N	441270	500	184 억	803779	N	N	0	N	N
79	20250217	111302	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6070	270	2	4.66	735468670	124191	26.48	5800	6080	5790	7540	4060	5800	5922.08	2.17	29530	6100	5950	5800	5650	5500	5875	5575	185	1740	500	4170	10	1	36987901	2245	21.00	1.49	12	0.34	289.00	4080.00	11740	20240522	-48.30	3795	20241209	59.95	6450	-5.89	20250212	4800	26.46	20250203	11740	-48.30	20240522	3795	59.95	20241209	4.56	N	441270	500	184 억	803779	N	N	0	N	N
80	20250217	101258	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5900	100	2	1.72	347351080	59384	12.66	5800	5940	5790	7540	4060	5800	5849.24	2.17	10047	6100	5950	5800	5650	5500	5875	5575	185	1740	500	4170	10	1	36987901	2182	20.42	1.45	12	0.16	289.00	4080.00	11740	20240522	-49.74	3795	20241209	55.47	6450	-8.53	20250212	4800	22.92	20250203	11740	-49.74	20240522	3795	55.47	20241209	4.56	N	441270	500	184 억	803779	N	N	0	N	N
81	20250217	091301	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5820	20	2	0.34	116287750	19896	4.24	5800	5910	5800	7540	4060	5800	5844.78	2.17	6448	6100	5950	5800	5650	5500	5875	5575	185	1740	500	4170	10	1	36987901	2153	20.14	1.43	12	0.05	289.00	4080.00	11740	20240522	-50.43	3795	20241209	53.36	6450	-9.77	20250212	4800	21.25	20250203	11740	-50.43	20240522	3795	53.36	20241209	4.56	N	441270	500	184 억	803779	N	N	0	N	N
82	20250214	161252	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5800	-180	5	-3.01	2711473040	468232	196.44	5880	5950	5650	7770	4190	5980	5790.85	2.07	39736	6200	6090	5990	5880	5780	6145	5935	185	1790	500	4300	10	1	36987901	2145	20.07	1.42	12	1.27	289.00	4080.00	11740	20240522	-50.60	3795	20241209	52.83	6450	-10.08	20250212	4800	20.83	20250203	11740	-50.60	20240522	3795	52.83	20241209	4.69	N	441270	500	184 억	765059	N	N	0	N	N
83	20250214	151252	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5790	-190	5	-3.18	2667538100	460651	193.26	5880	5950	5650	7770	4190	5980	5790.78	2.07	40211	6200	6090	5990	5880	5780	6145	5935	185	1790	500	4300	10	1	36987901	2142	20.03	1.42	12	1.25	289.00	4080.00	11740	20240522	-50.68	3795	20241209	52.57	6450	-10.23	20250212	4800	20.62	20250203	11740	-50.68	20240522	3795	52.57	20241209	4.69	N	441270	500	184 억	765059	N	N	0	N	N
84	20250214	141252	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5770	-210	5	-3.51	2518726390	434950	182.48	5880	5950	5650	7770	4190	5980	5790.82	2.07	46512	6200	6090	5990	5880	5780	6145	5935	185	1790	500	4300	10	1	36987901	2134	19.97	1.41	12	1.18	289.00	4080.00	11740	20240522	-50.85	3795	20241209	52.04	6450	-10.54	20250212	4800	20.21	20250203	11740	-50.85	20240522	3795	52.04	20241209	4.69	N	441270	500	184 억	765059	N	N	0	N	N
85	20250214	131255	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5800	-180	5	-3.01	2358457480	407269	170.87	5880	5950	5650	7770	4190	5980	5790.88	2.07	45612	6200	6090	5990	5880	5780	6145	5935	185	1790	500	4300	10	1	36987901	2145	20.07	1.42	12	1.10	289.00	4080.00	11740	20240522	-50.60	3795	20241209	52.83	6450	-10.08	20250212	4800	20.83	20250203	11740	-50.60	20240522	3795	52.83	20241209	4.69	N	441270	500	184 억	765059	N	N	0	N	N
86	20250214	121252	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5850	-130	5	-2.17	2129834660	368126	154.44	5880	5950	5650	7770	4190	5980	5785.59	2.07	43161	6200	6090	5990	5880	5780	6145	5935	185	1790	500	4300	10	1	36987901	2164	20.24	1.43	12	1.00	289.00	4080.00	11740	20240522	-50.17	3795	20241209	54.15	6450	-9.30	20250212	4800	21.88	20250203	11740	-50.17	20240522	3795	54.15	20241209	4.69	N	441270	500	184 억	765059	N	N	0	N	N
87	20250214	111247	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5750	-230	5	-3.85	1823963840	314778	132.06	5880	5950	5650	7770	4190	5980	5794.41	2.07	24077	6200	6090	5990	5880	5780	6145	5935	185	1790	500	4300	10	1	36987901	2127	19.90	1.41	12	0.85	289.00	4080.00	11740	20240522	-51.02	3795	20241209	51.52	6450	-10.85	20250212	4800	19.79	20250203	11740	-51.02	20240522	3795	51.52	20241209	4.69	N	441270	500	184 억	765059	N	N	0	N	N
88	20250214	101248	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5720	-260	5	-4.35	1363712160	234509	98.39	5880	5950	5650	7770	4190	5980	5815.14	2.07	2723	6200	6090	5990	5880	5780	6145	5935	185	1790	500	4300	10	1	36987901	2116	19.79	1.40	12	0.63	289.00	4080.00	11740	20240522	-51.28	3795	20241209	50.72	6450	-11.32	20250212	4800	19.17	20250203	11740	-51.28	20240522	3795	50.72	20241209	4.69	N	441270	500	184 억	765059	N	N	0	N	N
89	20250214	091253	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5830	-150	5	-2.51	422676450	72287	30.33	5880	5930	5740	7770	4190	5980	5847.10	2.07	-21416	6200	6090	5990	5880	5780	6145	5935	185	1790	500	4300	10	1	36987901	2156	20.17	1.43	12	0.20	289.00	4080.00	11740	20240522	-50.34	3795	20241209	53.62	6450	-9.61	20250212	4800	21.46	20250203	11740	-50.34	20240522	3795	53.62	20241209	4.69	N	441270	500	184 억	765059	N	N	0	N	N
90	20250213	161242	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5980	20	2	0.34	1404765690	235448	47.44	5960	6100	5890	7740	4180	5960	5965.79	2.04	2657	6646	6302	6106	5762	5566	6205	5665	185	1780	500	4290	10	1	36987901	2212	20.69	1.47	12	0.64	289.00	4080.00	11740	20240522	-49.06	3795	20241209	57.58	6450	-7.29	20250212	4800	24.58	20250203	11740	-49.06	20240522	3795	57.58	20241209	4.42	N	441270	500	184 억	753507	N	N	0	N	N
91	20250213	151243	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6010	50	2	0.84	1261271190	211461	42.61	5960	6100	5890	7740	4180	5960	5964.56	2.04	8101	6646	6302	6106	5762	5566	6205	5665	185	1780	500	4290	10	1	36987901	2223	20.80	1.47	12	0.57	289.00	4080.00	11740	20240522	-48.81	3795	20241209	58.37	6450	-6.82	20250212	4800	25.21	20250203	11740	-48.81	20240522	3795	58.37	20241209	4.42	N	441270	500	184 억	753507	N	N	0	N	N
92	20250213	141239	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6010	50	2	0.84	1019544850	171279	34.51	5960	6040	5890	7740	4180	5960	5952.54	2.04	24685	6646	6302	6106	5762	5566	6205	5665	185	1780	500	4290	10	1	36987901	2223	20.80	1.47	12	0.46	289.00	4080.00	11740	20240522	-48.81	3795	20241209	58.37	6450	-6.82	20250212	4800	25.21	20250203	11740	-48.81	20240522	3795	58.37	20241209	4.42	N	441270	500	184 억	753507	N	N	0	N	N
93	20250213	131240	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5960	0	3	0.00	730513490	122845	24.75	5960	6040	5890	7740	4180	5960	5946.63	2.04	6671	6646	6302	6106	5762	5566	6205	5665	185	1780	500	4290	10	1	36987901	2204	20.62	1.46	12	0.33	289.00	4080.00	11740	20240522	-49.23	3795	20241209	57.05	6450	-7.60	20250212	4800	24.17	20250203	11740	-49.23	20240522	3795	57.05	20241209	4.42	N	441270	500	184 억	753507	N	N	0	N	N
94	20250213	121239	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5950	-10	5	-0.17	588525700	98930	19.93	5960	6040	5890	7740	4180	5960	5948.91	2.04	4213	6646	6302	6106	5762	5566	6205	5665	185	1780	500	4290	10	1	36987901	2201	20.59	1.46	12	0.27	289.00	4080.00	11740	20240522	-49.32	3795	20241209	56.79	6450	-7.75	20250212	4800	23.96	20250203	11740	-49.32	20240522	3795	56.79	20241209	4.42	N	441270	500	184 억	753507	N	N	0	N	N
95	20250213	111238	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5930	-30	5	-0.50	557714790	93754	18.89	5960	6040	5890	7740	4180	5960	5948.70	2.04	4587	6646	6302	6106	5762	5566	6205	5665	185	1780	500	4290	10	1	36987901	2193	20.52	1.45	12	0.25	289.00	4080.00	11740	20240522	-49.49	3795	20241209	56.26	6450	-8.06	20250212	4800	23.54	20250203	11740	-49.49	20240522	3795	56.26	20241209	4.42	N	441270	500	184 억	753507	N	N	0	N	N
96	20250213	101239	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5930	-30	5	-0.50	372913320	62634	12.62	5960	6040	5890	7740	4180	5960	5953.85	2.04	-4310	6646	6302	6106	5762	5566	6205	5665	185	1780	500	4290	10	1	36987901	2193	20.52	1.45	12	0.17	289.00	4080.00	11740	20240522	-49.49	3795	20241209	56.26	6450	-8.06	20250212	4800	23.54	20250203	11740	-49.49	20240522	3795	56.26	20241209	4.42	N	441270	500	184 억	753507	N	N	0	N	N
97	20250213	091233	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5980	20	2	0.34	65762760	10974	2.21	5960	6040	5950	7740	4180	5960	5992.60	2.04	-1032	6646	6302	6106	5762	5566	6205	5665	185	1780	500	4290	10	1	36987901	2212	20.69	1.47	12	0.03	289.00	4080.00	11740	20240522	-49.06	3795	20241209	57.58	6450	-7.29	20250212	4800	24.58	20250203	11740	-49.06	20240522	3795	57.58	20241209	4.42	N	441270	500	184 억	753507	N	N	0	N	N
98	20250212	161230	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5960	-260	5	-4.18	3005828330	495162	56.18	6390	6450	5910	8080	4360	6220	6069.19	2.00	3357	6573	6396	6243	6066	5913	6485	6155	185	1860	500	4470	10	1	36987901	2204	20.62	1.46	12	1.34	289.00	4080.00	11740	20240522	-49.23	3795	20241209	57.05	6450	-7.60	20250212	4800	24.17	20250203	11740	-49.23	20240522	3795	57.05	20241209	4.37	N	441270	500	184 억	738792	N	N	2	N	N
99	20250212	151229	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5970	-250	5	-4.02	2905044170	478231	54.26	6390	6450	5910	8080	4360	6220	6073.32	2.00	7559	6573	6396	6243	6066	5913	6485	6155	185	1860	500	4470	10	1	36987901	2208	20.66	1.46	12	1.29	289.00	4080.00	11740	20240522	-49.15	3795	20241209	57.31	6450	-7.44	20250212	4800	24.38	20250203	11740	-49.15	20240522	3795	57.31	20241209	4.37	N	441270	500	184 억	738792	N	N	2	N	N
100	20250212	141231	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5940	-280	5	-4.50	2435039350	399098	45.28	6390	6450	5920	8080	4360	6220	6100.14	2.00	-2575	6573	6396	6243	6066	5913	6485	6155	185	1860	500	4470	10	1	36987901	2197	20.55	1.46	12	1.08	289.00	4080.00	11740	20240522	-49.40	3795	20241209	56.52	6450	-7.91	20250212	4800	23.75	20250203	11740	-49.40	20240522	3795	56.52	20241209	4.37	N	441270	500	184 억	738792	N	N	2	N	N
101	20250212	131234	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5940	-280	5	-4.50	2008249190	327402	37.15	6390	6450	5940	8080	4360	6220	6132.82	2.00	-20493	6573	6396	6243	6066	5913	6485	6155	185	1860	500	4470	10	1	36987901	2197	20.55	1.46	12	0.89	289.00	4080.00	11740	20240522	-49.40	3795	20241209	56.52	6450	-7.91	20250212	4800	23.75	20250203	11740	-49.40	20240522	3795	56.52	20241209	4.37	N	441270	500	184 억	738792	N	N	2	N	N
102	20250212	121229	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6010	-210	5	-3.38	1503208370	242937	27.56	6390	6450	6010	8080	4360	6220	6187.10	2.00	-43579	6573	6396	6243	6066	5913	6485	6155	185	1860	500	4470	10	1	36987901	2223	20.80	1.47	12	0.66	289.00	4080.00	11740	20240522	-48.81	3795	20241209	58.37	6450	-6.82	20250212	4800	25.21	20250203	11740	-48.81	20240522	3795	58.37	20241209	4.37	N	441270	500	184 억	738792	N	N	2	N	N
103	20250212	111228	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6080	-140	5	-2.25	1271240630	204773	23.23	6390	6450	6080	8080	4360	6220	6207.81	2.00	-50017	6573	6396	6243	6066	5913	6485	6155	185	1860	500	4470	10	1	36987901	2249	21.04	1.49	12	0.55	289.00	4080.00	11740	20240522	-48.21	3795	20241209	60.21	6450	-5.74	20250212	4800	26.67	20250203	11740	-48.21	20240522	3795	60.21	20241209	4.37	N	441270	500	184 억	738792	N	N	2	N	N
104	20250212	101222	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6170	-50	5	-0.80	955799370	153377	17.40	6390	6450	6130	8080	4360	6220	6232.02	2.00	-36731	6573	6396	6243	6066	5913	6485	6155	185	1860	500	4470	10	1	36987901	2282	21.35	1.51	12	0.41	289.00	4080.00	11740	20240522	-47.44	3795	20241209	62.58	6450	-4.34	20250212	4800	28.54	20250203	11740	-47.44	20240522	3795	62.58	20241209	4.37	N	441270	500	184 억	738792	N	N	2	N	N
105	20250212	091137	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6190	-30	5	-0.48	431281340	68518	7.77	6390	6450	6130	8080	4360	6220	6299.10	2.00	-29202	6573	6396	6243	6066	5913	6485	6155	185	1860	500	4470	10	1	36987901	2290	21.42	1.52	12	0.19	289.00	4080.00	11740	20240522	-47.27	3795	20241209	63.11	6450	-4.03	20250212	4800	28.96	20250203	11740	-47.27	20240522	3795	63.11	20241209	4.37	N	441270	500	184 억	738792	N	N	2	N	N
106	20250211	161233	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6220	90	2	1.47	5487869470	875971	36.36	6200	6420	6090	7960	4300	6130	6264.93	2.25	-95963	7123	6626	5943	5446	4763	6875	5695	185	1830	500	4410	10	1	36987901	2301	21.52	1.52	12	2.37	289.00	4080.00	11740	20240522	-47.02	3795	20241209	63.90	6440	-3.42	20250210	4800	29.58	20250203	11740	-47.02	20240522	3795	63.90	20241209	4.30	N	441270	500	184 억	832803	N	N	2	N	N
107	20250211	151234	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6270	140	2	2.28	5326368700	850034	35.28	6200	6420	6090	7960	4300	6130	6266.07	2.25	-93614	7123	6626	5943	5446	4763	6875	5695	185	1830	500	4410	10	1	36987901	2319	21.70	1.54	12	2.30	289.00	4080.00	11740	20240522	-46.59	3795	20241209	65.22	6440	-2.64	20250210	4800	30.62	20250203	11740	-46.59	20240522	3795	65.22	20241209	4.30	N	441270	500	184 억	832803	N	N	0	N	N
108	20250211	141232	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6330	200	2	3.26	4950209770	790023	32.79	6200	6420	6090	7960	4300	6130	6265.91	2.25	-87218	7123	6626	5943	5446	4763	6875	5695	185	1830	500	4410	10	1	36987901	2341	21.90	1.55	12	2.14	289.00	4080.00	11740	20240522	-46.08	3795	20241209	66.80	6440	-1.71	20250210	4800	31.88	20250203	11740	-46.08	20240522	3795	66.80	20241209	4.30	N	441270	500	184 억	832803	N	N	0	N	N
109	20250211	131234	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6390	260	2	4.24	4409835900	705072	29.26	6200	6410	6090	7960	4300	6130	6254.45	2.25	-61618	7123	6626	5943	5446	4763	6875	5695	185	1830	500	4410	10	1	36987901	2364	22.11	1.57	12	1.91	289.00	4080.00	11740	20240522	-45.57	3795	20241209	68.38	6440	-0.78	20250210	4800	33.12	20250203	11740	-45.57	20240522	3795	68.38	20241209	4.30	N	441270	500	184 억	832803	N	N	0	N	N
110	20250211	121231	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6210	80	2	1.31	3390045400	544094	22.58	6200	6360	6090	7960	4300	6130	6230.62	2.25	-78410	7123	6626	5943	5446	4763	6875	5695	185	1830	500	4410	10	1	36987901	2297	21.49	1.52	12	1.47	289.00	4080.00	11740	20240522	-47.10	3795	20241209	63.64	6440	-3.57	20250210	4800	29.37	20250203	11740	-47.10	20240522	3795	63.64	20241209	4.30	N	441270	500	184 억	832803	N	N	0	N	N
111	20250211	111233	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6300	170	2	2.77	2976729840	478012	19.84	6200	6360	6090	7960	4300	6130	6227.31	2.25	-63778	7123	6626	5943	5446	4763	6875	5695	185	1830	500	4410	10	1	36987901	2330	21.80	1.54	12	1.29	289.00	4080.00	11740	20240522	-46.34	3795	20241209	66.01	6440	-2.17	20250210	4800	31.25	20250203	11740	-46.34	20240522	3795	66.01	20241209	4.30	N	441270	500	184 억	832803	N	N	0	N	N
112	20250211	101231	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6200	70	2	1.14	1692576050	273478	11.35	6200	6320	6090	7960	4300	6130	6189.08	2.25	-30435	7123	6626	5943	5446	4763	6875	5695	185	1830	500	4410	10	1	36987901	2293	21.45	1.52	12	0.74	289.00	4080.00	11740	20240522	-47.19	3795	20241209	63.37	6440	-3.73	20250210	4800	29.17	20250203	11740	-47.19	20240522	3795	63.37	20241209	4.30	N	441270	500	184 억	832803	N	N	0	N	N
113	20250211	091238	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6170	40	2	0.65	741069650	119163	4.95	6200	6320	6140	7960	4300	6130	6218.96	2.25	-22993	7123	6626	5943	5446	4763	6875	5695	185	1830	500	4410	10	1	36987901	2282	21.35	1.51	12	0.32	289.00	4080.00	11740	20240522	-47.44	3795	20241209	62.58	6440	-4.19	20250210	4800	28.54	20250203	11740	-47.44	20240522	3795	62.58	20241209	4.30	N	441270	500	184 억	832803	N	N	0	N	N
114	20250210	161224	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6130	760	2	14.15	14650436750	2399532	1479.96	5270	6440	5260	6980	3760	5370	6105.46	1.58	250189	5596	5482	5356	5242	5116	5420	5180	185	1610	500	3860	10	1	36987901	2267	21.21	1.50	12	6.49	289.00	4080.00	11740	20240522	-47.79	3795	20241209	61.53	6440	-4.81	20250210	4800	27.71	20250203	11740	-47.79	20240522	3795	61.53	20241209	4.37	N	441270	500	184 억	582703	N	N	0	N	N
115	20250210	151225	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6080	710	2	13.22	14266043610	2336661	1441.18	5270	6440	5260	6980	3760	5370	6105.31	1.58	252948	5596	5482	5356	5242	5116	5420	5180	185	1610	500	3860	10	1	36987901	2249	21.04	1.49	12	6.32	289.00	4080.00	11740	20240522	-48.21	3795	20241209	60.21	6440	-5.59	20250210	4800	26.67	20250203	11740	-48.21	20240522	3795	60.21	20241209	4.37	N	441270	500	184 억	582703	N	N	0	N	N
116	20250210	141223	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6110	740	2	13.78	13699430210	2243638	1383.81	5270	6440	5260	6980	3760	5370	6105.90	1.58	247714	5596	5482	5356	5242	5116	5420	5180	185	1610	500	3860	10	1	36987901	2260	21.14	1.50	12	6.07	289.00	4080.00	11740	20240522	-47.96	3795	20241209	61.00	6440	-5.12	20250210	4800	27.29	20250203	11740	-47.96	20240522	3795	61.00	20241209	4.37	N	441270	500	184 억	582703	N	N	0	N	N
117	20250210	131227	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6110	740	2	13.78	13039860390	2135456	1317.09	5270	6440	5260	6980	3760	5370	6106.36	1.58	239238	5596	5482	5356	5242	5116	5420	5180	185	1610	500	3860	10	1	36987901	2260	21.14	1.50	12	5.77	289.00	4080.00	11740	20240522	-47.96	3795	20241209	61.00	6440	-5.12	20250210	4800	27.29	20250203	11740	-47.96	20240522	3795	61.00	20241209	4.37	N	441270	500	184 억	582703	N	N	0	N	N
118	20250210	121220	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6280	910	2	16.95	10848224390	1780328	1098.05	5270	6440	5260	6980	3760	5370	6093.39	1.58	291520	5596	5482	5356	5242	5116	5420	5180	185	1610	500	3860	10	1	36987901	2323	21.73	1.54	12	4.81	289.00	4080.00	11740	20240522	-46.51	3795	20241209	65.48	6440	-2.48	20250210	4800	30.83	20250203	11740	-46.51	20240522	3795	65.48	20241209	4.37	N	441270	500	184 억	582703	N	N	0	N	N
119	20250210	111216	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6440	1070	2	19.93	8111311330	1338743	825.70	5270	6440	5260	6980	3760	5370	6058.90	1.58	238416	5596	5482	5356	5242	5116	5420	5180	185	1610	500	3860	10	1	36987901	2382	22.28	1.58	12	3.62	289.00	4080.00	11740	20240522	-45.14	3795	20241209	69.70	6440	0.00	20250210	4800	34.17	20250203	11740	-45.14	20240522	3795	69.70	20241209	4.37	N	441270	500	184 억	582703	N	N	0	N	N
120	20250210	101215	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6070	700	2	13.04	3482155460	599181	369.56	5270	6100	5260	6980	3760	5370	5811.53	1.58	173231	5596	5482	5356	5242	5116	5420	5180	185	1610	500	3860	10	1	36987901	2245	21.00	1.49	12	1.62	289.00	4080.00	11740	20240522	-48.30	3795	20241209	59.95	6100	-0.49	20250210	4800	26.46	20250203	11740	-48.30	20240522	3795	59.95	20241209	4.37	N	441270	500	184 억	582703	N	N	0	N	N
121	20250210	091215	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5540	170	2	3.17	272340450	49848	30.74	5270	5550	5260	6980	3760	5370	5463.42	1.58	6088	5596	5482	5356	5242	5116	5420	5180	185	1610	500	3860	10	1	36987901	2049	19.17	1.36	12	0.13	289.00	4080.00	11740	20240522	-52.81	3795	20241209	45.98	5920	-6.42	20250110	4800	15.42	20250203	11740	-52.81	20240522	3795	45.98	20241209	4.37	N	441270	500	184 억	582703	N	N	0	N	N
122	20250207	161202	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5370	-70	5	-1.29	860029710	161623	58.41	5380	5470	5230	7070	3810	5440	5321.14	1.60	-14217	5760	5600	5310	5150	4860	5680	5230	185	1630	500	3910	10	1	36987901	1986	18.58	1.32	12	0.44	289.00	4080.00	11740	20240522	-54.26	3795	20241209	41.50	5920	-9.29	20250110	4800	11.88	20250203	11740	-54.26	20240522	3795	41.50	20241209	4.39	N	441270	500	184 억	593635	N	N	0	N	N
123	20250207	151204	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5330	-110	5	-2.02	790039220	148560	53.69	5380	5470	5230	7070	3810	5440	5317.90	1.60	-7983	5760	5600	5310	5150	4860	5680	5230	185	1630	500	3910	10	1	36987901	1971	18.44	1.31	12	0.40	289.00	4080.00	11740	20240522	-54.60	3795	20241209	40.45	5920	-9.97	20250110	4800	11.04	20250203	11740	-54.60	20240522	3795	40.45	20241209	4.39	N	441270	500	184 억	593635	N	N	0	N	N
124	20250207	141203	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5330	-110	5	-2.02	680060430	128012	46.26	5380	5470	5230	7070	3810	5440	5312.37	1.60	-3704	5760	5600	5310	5150	4860	5680	5230	185	1630	500	3910	10	1	36987901	1971	18.44	1.31	12	0.35	289.00	4080.00	11740	20240522	-54.60	3795	20241209	40.45	5920	-9.97	20250110	4800	11.04	20250203	11740	-54.60	20240522	3795	40.45	20241209	4.39	N	441270	500	184 억	593635	N	N	0	N	N
125	20250207	131201	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5290	-150	5	-2.76	587779840	110515	39.94	5380	5470	5230	7070	3810	5440	5318.44	1.60	-3439	5760	5600	5310	5150	4860	5680	5230	185	1630	500	3910	10	1	36987901	1957	18.30	1.30	12	0.30	289.00	4080.00	11740	20240522	-54.94	3795	20241209	39.39	5920	-10.64	20250110	4800	10.21	20250203	11740	-54.94	20240522	3795	39.39	20241209	4.39	N	441270	500	184 억	593635	N	N	0	N	N
126	20250207	121200	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5310	-130	5	-2.39	446951500	83784	30.28	5380	5470	5260	7070	3810	5440	5334.44	1.60	-1472	5760	5600	5310	5150	4860	5680	5230	185	1630	500	3910	10	1	36987901	1964	18.37	1.30	12	0.23	289.00	4080.00	11740	20240522	-54.77	3795	20241209	39.92	5920	-10.30	20250110	4800	10.62	20250203	11740	-54.77	20240522	3795	39.92	20241209	4.39	N	441270	500	184 억	593635	N	N	0	N	N
127	20250207	111157	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5340	-100	5	-1.84	394263280	73869	26.69	5380	5470	5260	7070	3810	5440	5337.19	1.60	-4109	5760	5600	5310	5150	4860	5680	5230	185	1630	500	3910	10	1	36987901	1975	18.48	1.31	12	0.20	289.00	4080.00	11740	20240522	-54.51	3795	20241209	40.71	5920	-9.80	20250110	4800	11.25	20250203	11740	-54.51	20240522	3795	40.71	20241209	4.39	N	441270	500	184 억	593635	N	N	0	N	N
128	20250207	101203	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5380	-60	5	-1.10	173016920	32170	11.63	5380	5470	5320	7070	3810	5440	5378.01	1.60	-6367	5760	5600	5310	5150	4860	5680	5230	185	1630	500	3910	10	1	36987901	1990	18.62	1.32	12	0.09	289.00	4080.00	11740	20240522	-54.17	3795	20241209	41.77	5920	-9.12	20250110	4800	12.08	20250203	11740	-54.17	20240522	3795	41.77	20241209	4.39	N	441270	500	184 억	593635	N	N	0	N	N
129	20250207	091209	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5470	30	2	0.55	57901400	10730	3.88	5380	5470	5320	7070	3810	5440	5395.80	1.60	-1484	5760	5600	5310	5150	4860	5680	5230	185	1630	500	3910	10	1	36987901	2023	18.93	1.34	12	0.03	289.00	4080.00	11740	20240522	-53.41	3795	20241209	44.14	5920	-7.60	20250110	4800	13.96	20250203	11740	-53.41	20240522	3795	44.14	20241209	4.39	N	441270	500	184 억	593635	N	N	0	N	N
130	20250206	161131	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5440	340	2	6.67	1470877550	275992	349.97	5110	5470	5020	6630	3570	5100	5329.14	1.36	92163	5276	5187	5051	4962	4826	5232	5007	185	1530	500	3670	10	1	36987901	2012	18.82	1.33	12	0.75	289.00	4080.00	11740	20240522	-53.66	3795	20241209	43.35	5920	-8.11	20250110	4800	13.33	20250203	11740	-53.66	20240522	3795	43.35	20241209	4.40	N	441270	500	184 억	502273	N	N	0	N	N
131	20250206	151137	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5430	330	2	6.47	1344770380	252836	320.61	5110	5440	5020	6630	3570	5100	5318.75	1.36	81547	5276	5187	5051	4962	4826	5232	5007	185	1530	500	3670	10	1	36987901	2008	18.79	1.33	12	0.68	289.00	4080.00	11740	20240522	-53.75	3795	20241209	43.08	5920	-8.28	20250110	4800	13.12	20250203	11740	-53.75	20240522	3795	43.08	20241209	4.40	N	441270	500	184 억	502273	N	N	0	N	N
132	20250206	141136	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5320	220	2	4.31	1027017390	193787	245.73	5110	5440	5020	6630	3570	5100	5299.72	1.36	46611	5276	5187	5051	4962	4826	5232	5007	185	1530	500	3670	10	1	36987901	1968	18.41	1.30	12	0.52	289.00	4080.00	11740	20240522	-54.68	3795	20241209	40.18	5920	-10.14	20250110	4800	10.83	20250203	11740	-54.68	20240522	3795	40.18	20241209	4.40	N	441270	500	184 억	502273	N	N	0	N	N
133	20250206	131133	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5430	330	2	6.47	945223320	178514	226.37	5110	5440	5020	6630	3570	5100	5294.95	1.36	47808	5276	5187	5051	4962	4826	5232	5007	185	1530	500	3670	10	1	36987901	2008	18.79	1.33	12	0.48	289.00	4080.00	11740	20240522	-53.75	3795	20241209	43.08	5920	-8.28	20250110	4800	13.12	20250203	11740	-53.75	20240522	3795	43.08	20241209	4.40	N	441270	500	184 억	502273	N	N	0	N	N
134	20250206	121130	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5380	280	2	5.49	692544640	131704	167.01	5110	5400	5020	6630	3570	5100	5258.34	1.36	28083	5276	5187	5051	4962	4826	5232	5007	185	1530	500	3670	10	1	36987901	1990	18.62	1.32	12	0.36	289.00	4080.00	11740	20240522	-54.17	3795	20241209	41.77	5920	-9.12	20250110	4800	12.08	20250203	11740	-54.17	20240522	3795	41.77	20241209	4.40	N	441270	500	184 억	502273	N	N	0	N	N
135	20250206	111125	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5190	90	2	1.76	309931900	59693	75.69	5110	5290	5020	6630	3570	5100	5192.10	1.36	4295	5276	5187	5051	4962	4826	5232	5007	185	1530	500	3670	10	1	36987901	1920	17.96	1.27	12	0.16	289.00	4080.00	11740	20240522	-55.79	3795	20241209	36.76	5920	-12.33	20250110	4800	8.12	20250203	11740	-55.79	20240522	3795	36.76	20241209	4.40	N	441270	500	184 억	502273	N	N	0	N	N
136	20250206	101125	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5200	100	2	1.96	209991130	40620	51.51	5110	5230	5020	6630	3570	5100	5169.65	1.36	1802	5276	5187	5051	4962	4826	5232	5007	185	1530	500	3670	10	1	36987901	1923	17.99	1.27	12	0.11	289.00	4080.00	11740	20240522	-55.71	3795	20241209	37.02	5920	-12.16	20250110	4800	8.33	20250203	11740	-55.71	20240522	3795	37.02	20241209	4.40	N	441270	500	184 억	502273	N	N	0	N	N
137	20250206	091138	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5150	50	2	0.98	27341600	5369	6.81	5110	5150	5020	6630	3570	5100	5092.49	1.36	1451	5276	5187	5051	4962	4826	5232	5007	185	1530	500	3670	10	1	36987901	1905	17.82	1.26	12	0.01	289.00	4080.00	11740	20240522	-56.13	3795	20241209	35.70	5920	-13.01	20250110	4800	7.29	20250203	11740	-56.13	20240522	3795	35.70	20241209	4.40	N	441270	500	184 억	502273	N	N	0	N	N
138	20250205	161120	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5100	80	2	1.59	395869455	78687	99.59	5070	5140	4915	6520	3520	5020	5030.91	1.34	11129	5186	5102	4986	4902	4786	5145	4945	185	1500	500	3610	10	1	36987901	1886	17.65	1.25	12	0.21	289.00	4080.00	11740	20240522	-56.56	3795	20241209	34.39	5920	-13.85	20250110	4800	6.25	20250203	11740	-56.56	20240522	3795	34.39	20241209	4.45	N	441270	500	184 억	495909	N	N	0	N	N
139	20250205	151124	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5140	120	2	2.39	371789615	73972	93.62	5070	5140	4915	6520	3520	5020	5026.09	1.34	11427	5186	5102	4986	4902	4786	5145	4945	185	1500	500	3610	10	1	36987901	1901	17.79	1.26	12	0.20	289.00	4080.00	11740	20240522	-56.22	3795	20241209	35.44	5920	-13.18	20250110	4800	7.08	20250203	11740	-56.22	20240522	3795	35.44	20241209	4.45	N	441270	500	184 억	495909	N	N	0	N	N
140	20250205	141123	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4990	-30	5	-0.60	203237165	40826	51.67	5070	5080	4915	6520	3520	5020	4978.13	1.34	-1878	5186	5102	4986	4902	4786	5145	4945	185	1500	500	3610	5	1	36987901	1846	17.27	1.22	12	0.11	289.00	4080.00	11740	20240522	-57.50	3795	20241209	31.49	5920	-15.71	20250110	4800	3.96	20250203	11740	-57.50	20240522	3795	31.49	20241209	4.45	N	441270	500	184 억	495909	N	N	0	N	N
141	20250205	131121	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5010	-10	5	-0.20	195498520	39275	49.71	5070	5080	4915	6520	3520	5020	4977.68	1.34	-1656	5186	5102	4986	4902	4786	5145	4945	185	1500	500	3610	10	1	36987901	1853	17.34	1.23	12	0.11	289.00	4080.00	11740	20240522	-57.33	3795	20241209	32.02	5920	-15.37	20250110	4800	4.38	20250203	11740	-57.33	20240522	3795	32.02	20241209	4.45	N	441270	500	184 억	495909	N	N	0	N	N
142	20250205	121125	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4995	-25	5	-0.50	176801095	35535	44.98	5070	5080	4915	6520	3520	5020	4975.41	1.34	-1738	5186	5102	4986	4902	4786	5145	4945	185	1500	500	3610	5	1	36987901	1848	17.28	1.22	12	0.10	289.00	4080.00	11740	20240522	-57.45	3795	20241209	31.62	5920	-15.62	20250110	4800	4.06	20250203	11740	-57.45	20240522	3795	31.62	20241209	4.45	N	441270	500	184 억	495909	N	N	0	N	N
143	20250205	111119	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4920	-100	5	-1.99	143185985	28754	36.39	5070	5080	4920	6520	3520	5020	4979.69	1.34	-3680	5186	5102	4986	4902	4786	5145	4945	185	1500	500	3610	5	1	36987901	1820	17.02	1.21	12	0.08	289.00	4080.00	11740	20240522	-58.09	3795	20241209	29.64	5920	-16.89	20250110	4800	2.50	20250203	11740	-58.09	20240522	3795	29.64	20241209	4.45	N	441270	500	184 억	495909	N	N	0	N	N
144	20250205	101128	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5020	0	3	0.00	41006790	8131	10.29	5070	5080	5020	6520	3520	5020	5043.27	1.34	-888	5186	5102	4986	4902	4786	5145	4945	185	1500	500	3610	10	1	36987901	1857	17.37	1.23	12	0.02	289.00	4080.00	11740	20240522	-57.24	3795	20241209	32.28	5920	-15.20	20250110	4800	4.58	20250203	11740	-57.24	20240522	3795	32.28	20241209	4.45	N	441270	500	184 억	495909	N	N	0	N	N
145	20250205	091140	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5080	60	2	1.20	5728740	1132	1.43	5070	5080	5030	6520	3520	5020	5060.72	1.34	143	5186	5102	4986	4902	4786	5145	4945	185	1500	500	3610	10	1	36987901	1879	17.58	1.25	12	0.00	289.00	4080.00	11740	20240522	-56.73	3795	20241209	33.86	5920	-14.19	20250110	4800	5.83	20250203	11740	-56.73	20240522	3795	33.86	20241209	4.45	N	441270	500	184 억	495909	N	N	0	N	N
146	20250204	161057	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5020	150	2	3.08	391786170	78696	57.93	4870	5070	4870	6330	3410	4870	4978.75	1.32	9162	5063	4966	4883	4786	4703	4925	4745	185	1460	500	3500	10	1	36987901	1857	17.37	1.23	12	0.21	289.00	4080.00	11740	20240522	-57.24	3795	20241209	32.28	5920	-15.20	20250110	4800	4.58	20250203	11740	-57.24	20240522	3795	32.28	20241209	4.52	N	441270	500	184 억	487045	N	N	0	N	N
147	20250204	151110	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5010	140	2	2.87	346015040	69568	51.22	4870	5070	4870	6330	3410	4870	4974.06	1.32	5941	5063	4966	4883	4786	4703	4925	4745	185	1460	500	3500	10	1	36987901	1853	17.34	1.23	12	0.19	289.00	4080.00	11740	20240522	-57.33	3795	20241209	32.02	5920	-15.37	20250110	4800	4.38	20250203	11740	-57.33	20240522	3795	32.02	20241209	4.52	N	441270	500	184 억	487045	N	N	0	N	N
148	20250204	141109	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5000	130	2	2.67	285231550	57422	42.27	4870	5070	4870	6330	3410	4870	4967.63	1.32	-449	5063	4966	4883	4786	4703	4925	4745	185	1460	500	3500	10	1	36987901	1849	17.30	1.23	12	0.16	289.00	4080.00	11740	20240522	-57.41	3795	20241209	31.75	5920	-15.54	20250110	4800	4.17	20250203	11740	-57.41	20240522	3795	31.75	20241209	4.52	N	441270	500	184 억	487045	N	N	0	N	N
149	20250204	131113	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4995	125	2	2.57	245245735	49440	36.40	4870	5070	4870	6330	3410	4870	4960.84	1.32	-2613	5063	4966	4883	4786	4703	4925	4745	185	1460	500	3500	5	1	36987901	1848	17.28	1.22	12	0.13	289.00	4080.00	11740	20240522	-57.45	3795	20241209	31.62	5920	-15.62	20250110	4800	4.06	20250203	11740	-57.45	20240522	3795	31.62	20241209	4.52	N	441270	500	184 억	487045	N	N	0	N	N
150	20250204	121125	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4955	85	2	1.75	165058195	33383	24.58	4870	5070	4870	6330	3410	4870	4944.82	1.32	-5053	5063	4966	4883	4786	4703	4925	4745	185	1460	500	3500	5	1	36987901	1833	17.15	1.21	12	0.09	289.00	4080.00	11740	20240522	-57.79	3795	20241209	30.57	5920	-16.30	20250110	4800	3.23	20250203	11740	-57.79	20240522	3795	30.57	20241209	4.52	N	441270	500	184 억	487045	N	N	0	N	N
151	20250204	111104	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4960	90	2	1.85	155435680	31440	23.15	4870	5070	4870	6330	3410	4870	4944.35	1.32	-5462	5063	4966	4883	4786	4703	4925	4745	185	1460	500	3500	5	1	36987901	1835	17.16	1.22	12	0.09	289.00	4080.00	11740	20240522	-57.75	3795	20241209	30.70	5920	-16.22	20250110	4800	3.33	20250203	11740	-57.75	20240522	3795	30.70	20241209	4.52	N	441270	500	184 억	487045	N	N	0	N	N
152	20250204	101109	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4935	65	2	1.33	142190345	28763	21.17	4870	5070	4870	6330	3410	4870	4944.03	1.32	-4252	5063	4966	4883	4786	4703	4925	4745	185	1460	500	3500	5	1	36987901	1825	17.08	1.21	12	0.08	289.00	4080.00	11740	20240522	-57.96	3795	20241209	30.04	5920	-16.64	20250110	4800	2.81	20250203	11740	-57.96	20240522	3795	30.04	20241209	4.52	N	441270	500	184 억	487045	N	N	0	N	N
153	20250204	091107	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4880	10	2	0.21	37765775	7725	5.69	4870	4910	4870	6330	3410	4870	4889.27	1.32	868	5063	4966	4883	4786	4703	4925	4745	185	1460	500	3500	5	1	36987901	1805	16.89	1.20	12	0.02	289.00	4080.00	11740	20240522	-58.43	3795	20241209	28.59	5920	-17.57	20250110	4800	1.67	20250203	11740	-58.43	20240522	3795	28.59	20241209	4.52	N	441270	500	184 억	487045	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History