KissMeData/054450/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	-390	5	-2.54	1441586090	96461	81.03	15080	15180	14810	19990	10770	15380	14944.67	-281	16693	16036	15613	14956	14533	15825	14745	76	4610	500	11380	10	1	15144233	2270	3.62	0.90	12	0.64	4136.00	16590.00	32400	20240320	-53.73	9900	20241209	51.41	19700	-23.91	20250218	12730	17.75	20250102	32400	-53.73	20240320	9900	51.41	20241209	4.72	N	054450	500	75 억	N	N	331	N	N
3	20250228	150607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	-450	5	-2.93	1359581570	90976	76.42	15080	15180	14810	19990	10770	15380	14944.40	540	16693	16036	15613	14956	14533	15825	14745	76	4610	500	11380	10	1	15144233	2261	3.61	0.90	12	0.60	4136.00	16590.00	32400	20240320	-53.92	9900	20241209	50.81	19700	-24.21	20250218	12730	17.28	20250102	32400	-53.92	20240320	9900	50.81	20241209	4.72	N	054450	500	75 억	N	N	331	N	N
4	20250228	140608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	-400	5	-2.60	1252172460	83780	70.38	15080	15180	14810	19990	10770	15380	14945.96	298	16693	16036	15613	14956	14533	15825	14745	76	4610	500	11380	10	1	15144233	2269	3.62	0.90	12	0.55	4136.00	16590.00	32400	20240320	-53.77	9900	20241209	51.31	19700	-23.96	20250218	12730	17.67	20250102	32400	-53.77	20240320	9900	51.31	20241209	4.72	N	054450	500	75 억	N	N	331	N	N
5	20250228	130606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	-540	5	-3.51	1052186680	70407	59.15	15080	15180	14810	19990	10770	15380	14944.35	-5628	16693	16036	15613	14956	14533	15825	14745	76	4610	500	11380	10	1	15144233	2247	3.59	0.89	12	0.46	4136.00	16590.00	32400	20240320	-54.20	9900	20241209	49.90	19700	-24.67	20250218	12730	16.58	20250102	32400	-54.20	20240320	9900	49.90	20241209	4.72	N	054450	500	75 억	N	N	331	N	N
6	20250228	120604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	-520	5	-3.38	875458680	58491	49.14	15080	15180	14850	19990	10770	15380	14967.41	-5048	16693	16036	15613	14956	14533	15825	14745	76	4610	500	11380	10	1	15144233	2250	3.59	0.90	12	0.39	4136.00	16590.00	32400	20240320	-54.14	9900	20241209	50.10	19700	-24.57	20250218	12730	16.73	20250102	32400	-54.14	20240320	9900	50.10	20241209	4.72	N	054450	500	75 억	N	N	331	N	N
7	20250228	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	-460	5	-2.99	719114520	47985	40.31	15080	15180	14900	19990	10770	15380	14986.24	-1586	16693	16036	15613	14956	14533	15825	14745	76	4610	500	11380	10	1	15144233	2260	3.61	0.90	12	0.32	4136.00	16590.00	32400	20240320	-53.95	9900	20241209	50.71	19700	-24.26	20250218	12730	17.20	20250102	32400	-53.95	20240320	9900	50.71	20241209	4.72	N	054450	500	75 억	N	N	331	N	N
8	20250228	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14950	-430	5	-2.80	543566630	36224	30.43	15080	15180	14940	19990	10770	15380	15005.70	-36	16693	16036	15613	14956	14533	15825	14745	76	4610	500	11380	10	1	15144233	2264	3.61	0.90	12	0.24	4136.00	16590.00	32400	20240320	-53.86	9900	20241209	51.01	19700	-24.11	20250218	12730	17.44	20250102	32400	-53.86	20240320	9900	51.01	20241209	4.72	N	054450	500	75 억	N	N	331	N	N
9	20250228	090607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	-310	5	-2.02	146142430	9717	8.16	15080	15180	14940	19990	10770	15380	15039.87	-3482	16693	16036	15613	14956	14533	15825	14745	76	4610	500	11380	10	1	15144233	2282	3.64	0.91	12	0.06	4136.00	16590.00	32400	20240320	-53.49	9900	20241209	52.22	19700	-23.50	20250218	12730	18.38	20250102	32400	-53.49	20240320	9900	52.22	20241209	4.72	N	054450	500	75 억	N	N	331	N	N
10	20250227	160600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15380	-710	5	-4.41	1844408190	118662	202.28	16090	16270	15190	20900	11270	16090	15543.33	-14039	16543	16316	15983	15756	15423	16430	15870	76	4810	500	11900	10	1	15144233	2329	3.72	0.93	12	0.78	4136.00	16590.00	38550	20240216	-60.10	9900	20241209	55.35	19700	-21.93	20250218	12730	20.82	20250102	32400	-52.53	20240320	9900	55.35	20241209	4.73	N	054450	500	75 억	N	N	331	N	N
11	20250227	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	-860	5	-5.34	1561117610	100086	170.62	16090	16270	15200	20900	11270	16090	15597.07	-15179	16543	16316	15983	15756	15423	16430	15870	76	4810	500	11900	10	1	15144233	2306	3.68	0.92	12	0.66	4136.00	16590.00	38550	20240216	-60.49	9900	20241209	53.84	19700	-22.69	20250218	12730	19.64	20250102	32400	-52.99	20240320	9900	53.84	20241209	4.73	N	054450	500	75 억	N	N	0	N	N
12	20250227	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15490	-600	5	-3.73	992794380	63058	107.50	16090	16270	15480	20900	11270	16090	15743.38	-12288	16543	16316	15983	15756	15423	16430	15870	76	4810	500	11900	10	1	15144233	2346	3.75	0.93	12	0.42	4136.00	16590.00	38550	20240216	-59.82	9900	20241209	56.46	19700	-21.37	20250218	12730	21.68	20250102	32400	-52.19	20240320	9900	56.46	20241209	4.73	N	054450	500	75 억	N	N	0	N	N
13	20250227	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	-400	5	-2.49	654392670	41336	70.47	16090	16270	15670	20900	11270	16090	15830.18	-9819	16543	16316	15983	15756	15423	16430	15870	76	4810	500	11900	10	1	15144233	2376	3.79	0.95	12	0.27	4136.00	16590.00	38550	20240216	-59.30	9900	20241209	58.48	19700	-20.36	20250218	12730	23.25	20250102	32400	-51.57	20240320	9900	58.48	20241209	4.73	N	054450	500	75 억	N	N	0	N	N
14	20250227	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15720	-370	5	-2.30	543349370	34260	58.40	16090	16270	15670	20900	11270	16090	15858.64	-7689	16543	16316	15983	15756	15423	16430	15870	76	4810	500	11900	10	1	15144233	2381	3.80	0.95	12	0.23	4136.00	16590.00	38550	20240216	-59.22	9900	20241209	58.79	19700	-20.20	20250218	12730	23.49	20250102	32400	-51.48	20240320	9900	58.79	20241209	4.73	N	054450	500	75 억	N	N	0	N	N
15	20250227	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	-400	5	-2.49	482405240	30376	51.78	16090	16270	15680	20900	11270	16090	15880.16	-7338	16543	16316	15983	15756	15423	16430	15870	76	4810	500	11900	10	1	15144233	2376	3.79	0.95	12	0.20	4136.00	16590.00	38550	20240216	-59.30	9900	20241209	58.48	19700	-20.36	20250218	12730	23.25	20250102	32400	-51.57	20240320	9900	58.48	20241209	4.73	N	054450	500	75 억	N	N	0	N	N
16	20250227	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	-270	5	-1.68	287487050	18004	30.69	16090	16270	15750	20900	11270	16090	15967.00	-5040	16543	16316	15983	15756	15423	16430	15870	76	4810	500	11900	10	1	15144233	2396	3.82	0.95	12	0.12	4136.00	16590.00	38550	20240216	-58.96	9900	20241209	59.80	19700	-19.70	20250218	12730	24.27	20250102	32400	-51.17	20240320	9900	59.80	20241209	4.73	N	054450	500	75 억	N	N	0	N	N
17	20250227	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16210	120	2	0.75	67593520	4181	7.13	16090	16270	16070	20900	11270	16090	16169.49	1832	16543	16316	15983	15756	15423	16430	15870	76	4810	500	11900	10	1	15144233	2455	3.92	0.98	12	0.03	4136.00	16590.00	38550	20240216	-57.95	9900	20241209	63.74	19700	-17.72	20250218	12730	27.34	20250102	32400	-49.97	20240320	9900	63.74	20241209	4.73	N	054450	500	75 억	N	N	0	N	N
18	20250226	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16090	130	2	0.81	927169260	58207	85.52	15650	16210	15650	20700	11180	15960	15928.27	3042	16386	16172	15986	15772	15586	16080	15680	76	4740	500	11810	10	1	15144233	2437	3.89	0.97	12	0.38	4136.00	16590.00	38550	20240216	-58.26	9900	20241209	62.53	19700	-18.32	20250218	12730	26.39	20250102	32400	-50.34	20240320	9900	62.53	20241209	4.64	N	054450	500	75 억	N	N	126	N	N
19	20250226	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16000	40	2	0.25	868040580	54518	80.10	15650	16210	15650	20700	11180	15960	15922.09	1969	16386	16172	15986	15772	15586	16080	15680	76	4740	500	11810	10	1	15144233	2423	3.87	0.96	12	0.36	4136.00	16590.00	38550	20240216	-58.50	9900	20241209	61.62	19700	-18.78	20250218	12730	25.69	20250102	32400	-50.62	20240320	9900	61.62	20241209	4.64	N	054450	500	75 억	N	N	126	N	N
20	20250226	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15940	-20	5	-0.13	789778270	49621	72.90	15650	16210	15650	20700	11180	15960	15916.21	1295	16386	16172	15986	15772	15586	16080	15680	76	4740	500	11810	10	1	15144233	2414	3.85	0.96	12	0.33	4136.00	16590.00	38550	20240216	-58.65	9900	20241209	61.01	19700	-19.09	20250218	12730	25.22	20250102	32400	-50.80	20240320	9900	61.01	20241209	4.64	N	054450	500	75 억	N	N	126	N	N
21	20250226	130559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15970	10	2	0.06	735938760	46246	67.94	15650	16210	15650	20700	11180	15960	15913.56	752	16386	16172	15986	15772	15586	16080	15680	76	4740	500	11810	10	1	15144233	2419	3.86	0.96	12	0.31	4136.00	16590.00	38550	20240216	-58.57	9900	20241209	61.31	19700	-18.93	20250218	12730	25.45	20250102	32400	-50.71	20240320	9900	61.31	20241209	4.64	N	054450	500	75 억	N	N	126	N	N
22	20250226	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	140	2	0.88	669681020	42117	61.88	15650	16210	15650	20700	11180	15960	15900.49	2023	16386	16172	15986	15772	15586	16080	15680	76	4740	500	11810	10	1	15144233	2438	3.89	0.97	12	0.28	4136.00	16590.00	38550	20240216	-58.24	9900	20241209	62.63	19700	-18.27	20250218	12730	26.47	20250102	32400	-50.31	20240320	9900	62.63	20241209	4.64	N	054450	500	75 억	N	N	126	N	N
23	20250226	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	20	2	0.13	530592270	33488	49.20	15650	16020	15650	20700	11180	15960	15844.24	680	16386	16172	15986	15772	15586	16080	15680	76	4740	500	11810	10	1	15144233	2420	3.86	0.96	12	0.22	4136.00	16590.00	38550	20240216	-58.55	9900	20241209	61.41	19700	-18.88	20250218	12730	25.53	20250102	32400	-50.68	20240320	9900	61.41	20241209	4.64	N	054450	500	75 억	N	N	126	N	N
24	20250226	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	-110	5	-0.69	342232460	21689	31.87	15650	15920	15650	20700	11180	15960	15779.06	1015	16386	16172	15986	15772	15586	16080	15680	76	4740	500	11810	10	1	15144233	2400	3.83	0.96	12	0.14	4136.00	16590.00	38550	20240216	-58.88	9900	20241209	60.10	19700	-19.54	20250218	12730	24.51	20250102	32400	-51.08	20240320	9900	60.10	20241209	4.64	N	054450	500	75 억	N	N	126	N	N
25	20250226	090603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	-160	5	-1.00	120668470	7680	11.28	15650	15900	15650	20700	11180	15960	15711.98	1541	16386	16172	15986	15772	15586	16080	15680	76	4740	500	11810	10	1	15144233	2393	3.82	0.95	12	0.05	4136.00	16590.00	38550	20240216	-59.01	9900	20241209	59.60	19700	-19.80	20250218	12730	24.12	20250102	32400	-51.23	20240320	9900	59.60	20241209	4.64	N	054450	500	75 억	N	N	126	N	N
26	20250225	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15960	-250	5	-1.54	1063549850	66398	41.49	16120	16200	15800	21050	11350	16210	16017.96	7485	16963	16586	16383	16006	15803	16485	15905	76	4840	500	11990	10	1	15144233	2417	3.86	0.96	12	0.44	4136.00	16590.00	38550	20240216	-58.60	9900	20241209	61.21	19700	-18.98	20250218	12730	25.37	20250102	32400	-50.74	20240320	9900	61.21	20241209	4.65	N	054450	500	75 억	N	N	126	N	N
27	20250225	150557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15950	-260	5	-1.60	1000186460	62428	39.01	16120	16200	15800	21050	11350	16210	16021.44	7140	16963	16586	16383	16006	15803	16485	15905	76	4840	500	11990	10	1	15144233	2416	3.86	0.96	12	0.41	4136.00	16590.00	38550	20240216	-58.63	9900	20241209	61.11	19700	-19.04	20250218	12730	25.29	20250102	32400	-50.77	20240320	9900	61.11	20241209	4.65	N	054450	500	75 억	N	N	305	N	N
28	20250225	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-150	5	-0.93	834962040	52110	32.56	16120	16200	15800	21050	11350	16210	16023.07	6978	16963	16586	16383	16006	15803	16485	15905	76	4840	500	11990	10	1	15144233	2432	3.88	0.97	12	0.34	4136.00	16590.00	38550	20240216	-58.34	9900	20241209	62.22	19700	-18.48	20250218	12730	26.16	20250102	32400	-50.43	20240320	9900	62.22	20241209	4.65	N	054450	500	75 억	N	N	305	N	N
29	20250225	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	-100	5	-0.62	762191540	47585	29.73	16120	16200	15800	21050	11350	16210	16017.47	8059	16963	16586	16383	16006	15803	16485	15905	76	4840	500	11990	10	1	15144233	2440	3.90	0.97	12	0.31	4136.00	16590.00	38550	20240216	-58.21	9900	20241209	62.73	19700	-18.22	20250218	12730	26.55	20250102	32400	-50.28	20240320	9900	62.73	20241209	4.65	N	054450	500	75 억	N	N	305	N	N
30	20250225	120554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	-180	5	-1.11	606183840	37879	23.67	16120	16200	15800	21050	11350	16210	16003.16	3756	16963	16586	16383	16006	15803	16485	15905	76	4840	500	11990	10	1	15144233	2428	3.88	0.97	12	0.25	4136.00	16590.00	38550	20240216	-58.42	9900	20241209	61.92	19700	-18.63	20250218	12730	25.92	20250102	32400	-50.52	20240320	9900	61.92	20241209	4.65	N	054450	500	75 억	N	N	305	N	N
31	20250225	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	-30	5	-0.19	511507520	31994	19.99	16120	16200	15800	21050	11350	16210	15987.61	5858	16963	16586	16383	16006	15803	16485	15905	76	4840	500	11990	10	1	15144233	2450	3.91	0.98	12	0.21	4136.00	16590.00	38550	20240216	-58.03	9900	20241209	63.43	19700	-17.87	20250218	12730	27.10	20250102	32400	-50.06	20240320	9900	63.43	20241209	4.65	N	054450	500	75 억	N	N	305	N	N
32	20250225	100554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	-100	5	-0.62	392045880	24589	15.36	16120	16160	15800	21050	11350	16210	15943.95	5222	16963	16586	16383	16006	15803	16485	15905	76	4840	500	11990	10	1	15144233	2440	3.90	0.97	12	0.16	4136.00	16590.00	38550	20240216	-58.21	9900	20241209	62.73	19700	-18.22	20250218	12730	26.55	20250102	32400	-50.28	20240320	9900	62.73	20241209	4.65	N	054450	500	75 억	N	N	305	N	N
33	20250225	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15860	-350	5	-2.16	83667550	5237	3.27	16120	16130	15850	21050	11350	16210	15976.24	-552	16963	16586	16383	16006	15803	16485	15905	76	4840	500	11990	10	1	15144233	2402	3.83	0.96	12	0.03	4136.00	16590.00	38550	20240216	-58.86	9900	20241209	60.20	19700	-19.49	20250218	12730	24.59	20250102	32400	-51.05	20240320	9900	60.20	20241209	4.65	N	054450	500	75 억	N	N	305	N	N
34	20250224	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16210	-570	5	-3.40	2554060710	156217	208.24	16500	16760	16180	21800	11750	16780	16349.55	-17755	16980	16880	16720	16620	16460	16930	16670	76	5020	500	12410	10	1	15144233	2455	3.92	0.98	12	1.03	4136.00	16590.00	38550	20240216	-57.95	9900	20241209	63.74	19700	-17.72	20250218	12730	27.34	20250102	32400	-49.97	20240320	9900	63.74	20241209	4.53	N	054450	500	75 억	N	N	305	N	N
35	20250224	150552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	-560	5	-3.34	2374226940	145115	193.45	16500	16760	16200	21800	11750	16780	16360.95	-17666	16980	16880	16720	16620	16460	16930	16670	76	5020	500	12410	10	1	15144233	2456	3.92	0.98	12	0.96	4136.00	16590.00	38550	20240216	-57.92	9900	20241209	63.84	19700	-17.66	20250218	12730	27.42	20250102	32400	-49.94	20240320	9900	63.84	20241209	4.53	N	054450	500	75 억	N	N	31	N	N
36	20250224	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16240	-540	5	-3.22	2017547500	123132	164.14	16500	16760	16230	21800	11750	16780	16385.19	-16068	16980	16880	16720	16620	16460	16930	16670	76	5020	500	12410	10	1	15144233	2459	3.93	0.98	12	0.81	4136.00	16590.00	38550	20240216	-57.87	9900	20241209	64.04	19700	-17.56	20250218	12730	27.57	20250102	32400	-49.88	20240320	9900	64.04	20241209	4.53	N	054450	500	75 억	N	N	31	N	N
37	20250224	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	-510	5	-3.04	1721620430	104925	139.87	16500	16760	16260	21800	11750	16780	16408.04	-12162	16980	16880	16720	16620	16460	16930	16670	76	5020	500	12410	10	1	15144233	2464	3.93	0.98	12	0.69	4136.00	16590.00	38550	20240216	-57.80	9900	20241209	64.34	19700	-17.41	20250218	12730	27.81	20250102	32400	-49.78	20240320	9900	64.34	20241209	4.53	N	054450	500	75 억	N	N	31	N	N
38	20250224	120550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16310	-470	5	-2.80	1538965590	93703	124.91	16500	16760	16280	21800	11750	16780	16423.80	-9418	16980	16880	16720	16620	16460	16930	16670	76	5020	500	12410	10	1	15144233	2470	3.94	0.98	12	0.62	4136.00	16590.00	38550	20240216	-57.69	9900	20241209	64.75	19700	-17.21	20250218	12730	28.12	20250102	32400	-49.66	20240320	9900	64.75	20241209	4.53	N	054450	500	75 억	N	N	31	N	N
39	20250224	110549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	-490	5	-2.92	1311823560	79767	106.33	16500	16760	16280	21800	11750	16780	16445.62	-8748	16980	16880	16720	16620	16460	16930	16670	76	5020	500	12410	10	1	15144233	2467	3.94	0.98	12	0.53	4136.00	16590.00	38550	20240216	-57.74	9900	20241209	64.55	19700	-17.31	20250218	12730	27.97	20250102	32400	-49.72	20240320	9900	64.55	20241209	4.53	N	054450	500	75 억	N	N	31	N	N
40	20250224	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	-460	5	-2.74	1053028820	63891	85.17	16500	16760	16320	21800	11750	16780	16481.57	-6559	16980	16880	16720	16620	16460	16930	16670	76	5020	500	12410	10	1	15144233	2472	3.95	0.98	12	0.42	4136.00	16590.00	38550	20240216	-57.67	9900	20241209	64.85	19700	-17.16	20250218	12730	28.20	20250102	32400	-49.63	20240320	9900	64.85	20241209	4.53	N	054450	500	75 억	N	N	31	N	N
41	20250224	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16580	-200	5	-1.19	188980600	11443	15.25	16500	16760	16450	21800	11750	16780	16514.56	-125	16980	16880	16720	16620	16460	16930	16670	76	5020	500	12410	10	1	15144233	2511	4.01	1.00	12	0.08	4136.00	16590.00	38550	20240216	-56.99	9900	20241209	67.47	19700	-15.84	20250218	12730	30.24	20250102	32400	-48.83	20240320	9900	67.47	20241209	4.53	N	054450	500	75 억	N	N	31	N	N
42	20250221	160548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16780	60	2	0.36	1222429320	73158	37.44	16700	16820	16560	21700	11710	16720	16709.32	-2820	17706	17212	16936	16442	16166	17075	16305	76	4980	500	12370	10	1	15144233	2541	4.06	1.01	12	0.48	4136.00	16590.00	38550	20240216	-56.47	9900	20241209	69.49	19700	-14.82	20250218	12730	31.81	20250102	32400	-48.21	20240320	9900	69.49	20241209	4.63	N	054450	500	75 억	N	N	31	N	N
43	20250221	150551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	0	3	0.00	1141217320	68305	34.96	16700	16820	16560	21700	11710	16720	16707.66	-2565	17706	17212	16936	16442	16166	17075	16305	76	4980	500	12370	10	1	15144233	2532	4.04	1.01	12	0.45	4136.00	16590.00	38550	20240216	-56.63	9900	20241209	68.89	19700	-15.13	20250218	12730	31.34	20250102	32400	-48.40	20240320	9900	68.89	20241209	4.63	N	054450	500	75 억	N	N	336	N	N
44	20250221	140549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	-90	5	-0.54	1018325450	60937	31.19	16700	16820	16560	21700	11710	16720	16711.11	-6096	17706	17212	16936	16442	16166	17075	16305	76	4980	500	12370	10	1	15144233	2518	4.02	1.00	12	0.40	4136.00	16590.00	38550	20240216	-56.86	9900	20241209	67.98	19700	-15.58	20250218	12730	30.64	20250102	32400	-48.67	20240320	9900	67.98	20241209	4.63	N	054450	500	75 억	N	N	336	N	N
45	20250221	130549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	10	2	0.06	791529010	47324	24.22	16700	16820	16560	21700	11710	16720	16725.75	-3143	17706	17212	16936	16442	16166	17075	16305	76	4980	500	12370	10	1	15144233	2534	4.04	1.01	12	0.31	4136.00	16590.00	38550	20240216	-56.60	9900	20241209	68.99	19700	-15.08	20250218	12730	31.42	20250102	32400	-48.36	20240320	9900	68.99	20241209	4.63	N	054450	500	75 억	N	N	336	N	N
46	20250221	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16700	-20	5	-0.12	707650310	42310	21.65	16700	16820	16560	21700	11710	16720	16725.38	-4228	17706	17212	16936	16442	16166	17075	16305	76	4980	500	12370	10	1	15144233	2529	4.04	1.01	12	0.28	4136.00	16590.00	38550	20240216	-56.68	9900	20241209	68.69	19700	-15.23	20250218	12730	31.19	20250102	32400	-48.46	20240320	9900	68.69	20241209	4.63	N	054450	500	75 억	N	N	336	N	N
47	20250221	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	90	2	0.54	615707720	36820	18.84	16700	16820	16560	21700	11710	16720	16722.10	-3567	17706	17212	16936	16442	16166	17075	16305	76	4980	500	12370	10	1	15144233	2546	4.06	1.01	12	0.24	4136.00	16590.00	38550	20240216	-56.39	9900	20241209	69.80	19700	-14.67	20250218	12730	32.05	20250102	32400	-48.12	20240320	9900	69.80	20241209	4.63	N	054450	500	75 억	N	N	336	N	N
48	20250221	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	0	3	0.00	445080740	26628	13.63	16700	16820	16560	21700	11710	16720	16714.75	-1984	17706	17212	16936	16442	16166	17075	16305	76	4980	500	12370	10	1	15144233	2532	4.04	1.01	12	0.18	4136.00	16590.00	38550	20240216	-56.63	9900	20241209	68.89	19700	-15.13	20250218	12730	31.34	20250102	32400	-48.40	20240320	9900	68.89	20241209	4.63	N	054450	500	75 억	N	N	336	N	N
49	20250221	090549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	-110	5	-0.66	49799710	2991	1.53	16700	16700	16560	21700	11710	16720	16648.15	623	17706	17212	16936	16442	16166	17075	16305	76	4980	500	12370	10	1	15144233	2515	4.02	1.00	12	0.02	4136.00	16590.00	38550	20240216	-56.91	9900	20241209	67.78	19700	-15.69	20250218	12730	30.48	20250102	32400	-48.73	20240320	9900	67.78	20241209	4.63	N	054450	500	75 억	N	N	336	N	N
50	20250220	160546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	-630	5	-3.63	3250631150	192091	72.15	17350	17430	16660	22550	12150	17350	16922.36	-6008	17916	17632	17466	17182	17016	17550	17100	76	5200	500	12830	10	1	15144233	2532	4.04	1.01	12	1.27	4136.00	16590.00	38550	20240216	-56.63	9900	20241209	68.89	19700	-15.13	20250218	12730	31.34	20250102	32400	-48.40	20240320	9900	68.89	20241209	4.27	N	054450	500	75 억	N	N	334	N	N
51	20250220	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-640	5	-3.69	3111585450	183767	69.02	17350	17430	16660	22550	12150	17350	16932.06	-5976	17916	17632	17466	17182	17016	17550	17100	76	5200	500	12830	10	1	15144233	2531	4.04	1.01	12	1.21	4136.00	16590.00	38550	20240216	-56.65	9900	20241209	68.79	19700	-15.18	20250218	12730	31.26	20250102	32400	-48.43	20240320	9900	68.79	20241209	4.27	N	054450	500	75 억	N	N	355	N	N
52	20250220	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	-630	5	-3.63	2814398550	165965	62.33	17350	17430	16710	22550	12150	17350	16957.61	-4762	17916	17632	17466	17182	17016	17550	17100	76	5200	500	12830	10	1	15144233	2532	4.04	1.01	12	1.10	4136.00	16590.00	38550	20240216	-56.63	9900	20241209	68.89	19700	-15.13	20250218	12730	31.34	20250102	32400	-48.40	20240320	9900	68.89	20241209	4.27	N	054450	500	75 억	N	N	355	N	N
53	20250220	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	-520	5	-3.00	2381555260	140131	52.63	17350	17430	16800	22550	12150	17350	16995.02	-1293	17916	17632	17466	17182	17016	17550	17100	76	5200	500	12830	10	1	15144233	2549	4.07	1.01	12	0.93	4136.00	16590.00	38550	20240216	-56.34	9900	20241209	70.00	19700	-14.57	20250218	12730	32.21	20250102	32400	-48.06	20240320	9900	70.00	20241209	4.27	N	054450	500	75 억	N	N	355	N	N
54	20250220	120546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	-520	5	-3.00	2234321050	131379	49.34	17350	17430	16800	22550	12150	17350	17006.49	-949	17916	17632	17466	17182	17016	17550	17100	76	5200	500	12830	10	1	15144233	2549	4.07	1.01	12	0.87	4136.00	16590.00	38550	20240216	-56.34	9900	20241209	70.00	19700	-14.57	20250218	12730	32.21	20250102	32400	-48.06	20240320	9900	70.00	20241209	4.27	N	054450	500	75 억	N	N	355	N	N
55	20250220	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	-480	5	-2.77	1955136740	114801	43.12	17350	17430	16820	22550	12150	17350	17030.45	979	17916	17632	17466	17182	17016	17550	17100	76	5200	500	12830	10	1	15144233	2555	4.08	1.02	12	0.76	4136.00	16590.00	38550	20240216	-56.24	9900	20241209	70.40	19700	-14.37	20250218	12730	32.52	20250102	32400	-47.93	20240320	9900	70.40	20241209	4.27	N	054450	500	75 억	N	N	355	N	N
56	20250220	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16840	-510	5	-2.94	1571383140	92090	34.59	17350	17430	16820	22550	12150	17350	17063.33	734	17916	17632	17466	17182	17016	17550	17100	76	5200	500	12830	10	1	15144233	2550	4.07	1.02	12	0.61	4136.00	16590.00	38550	20240216	-56.32	9900	20241209	70.10	19700	-14.52	20250218	12730	32.29	20250102	32400	-48.02	20240320	9900	70.10	20241209	4.27	N	054450	500	75 억	N	N	355	N	N
57	20250220	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17340	-10	5	-0.06	124990530	7211	2.71	17350	17430	17270	22550	12150	17350	17333.14	-1477	17916	17632	17466	17182	17016	17550	17100	76	5200	500	12830	10	1	15144233	2626	4.19	1.05	12	0.05	4136.00	16590.00	38550	20240216	-55.02	9900	20241209	75.15	19700	-11.98	20250218	12730	36.21	20250102	32400	-46.48	20240320	9900	75.15	20241209	4.27	N	054450	500	75 억	N	N	355	N	N
58	20250219	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17350	-330	5	-1.87	4588218780	262251	11.54	17620	17750	17300	22950	12380	17680	17495.50	-2777	21193	19436	17943	16186	14693	20315	17065	76	5270	500	13080	10	1	15144233	2628	4.19	1.05	12	1.73	4136.00	16590.00	38550	20240216	-54.99	9900	20241209	75.25	19700	-11.93	20250218	12730	36.29	20250102	32400	-46.45	20240320	9900	75.25	20241209	4.24	N	054450	500	75 억	N	N	355	N	N
59	20250219	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17440	-240	5	-1.36	4196060770	239702	10.55	17620	17750	17300	22950	12380	17680	17505.22	-4237	21193	19436	17943	16186	14693	20315	17065	76	5270	500	13080	10	1	15144233	2641	4.22	1.05	12	1.58	4136.00	16590.00	38550	20240216	-54.76	9900	20241209	76.16	19700	-11.47	20250218	12730	37.00	20250102	32400	-46.17	20240320	9900	76.16	20241209	4.24	N	054450	500	75 억	N	N	28	N	N
60	20250219	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17550	-130	5	-0.74	3809297560	217590	9.58	17620	17750	17300	22950	12380	17680	17506.66	-232	21193	19436	17943	16186	14693	20315	17065	76	5270	500	13080	10	1	15144233	2658	4.24	1.06	12	1.44	4136.00	16590.00	38550	20240216	-54.47	9900	20241209	77.27	19700	-10.91	20250218	12730	37.86	20250102	32400	-45.83	20240320	9900	77.27	20241209	4.24	N	054450	500	75 억	N	N	28	N	N
61	20250219	130544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17410	-270	5	-1.53	3319186230	189511	8.34	17620	17750	17300	22950	12380	17680	17514.36	-1865	21193	19436	17943	16186	14693	20315	17065	76	5270	500	13080	10	1	15144233	2637	4.21	1.05	12	1.25	4136.00	16590.00	38550	20240216	-54.84	9900	20241209	75.86	19700	-11.62	20250218	12730	36.76	20250102	32400	-46.27	20240320	9900	75.86	20241209	4.24	N	054450	500	75 억	N	N	28	N	N
62	20250219	120543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17410	-270	5	-1.53	3108100550	177388	7.81	17620	17750	17300	22950	12380	17680	17521.36	-459	21193	19436	17943	16186	14693	20315	17065	76	5270	500	13080	10	1	15144233	2637	4.21	1.05	12	1.17	4136.00	16590.00	38550	20240216	-54.84	9900	20241209	75.86	19700	-11.62	20250218	12730	36.76	20250102	32400	-46.27	20240320	9900	75.86	20241209	4.24	N	054450	500	75 억	N	N	28	N	N
63	20250219	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17420	-260	5	-1.47	2731600480	155745	6.86	17620	17750	17300	22950	12380	17680	17538.80	-2351	21193	19436	17943	16186	14693	20315	17065	76	5270	500	13080	10	1	15144233	2638	4.21	1.05	12	1.03	4136.00	16590.00	38550	20240216	-54.81	9900	20241209	75.96	19700	-11.57	20250218	12730	36.84	20250102	32400	-46.23	20240320	9900	75.96	20241209	4.24	N	054450	500	75 억	N	N	28	N	N
64	20250219	100543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17530	-150	5	-0.85	1960836690	111649	4.91	17620	17750	17300	22950	12380	17680	17562.37	-2480	21193	19436	17943	16186	14693	20315	17065	76	5270	500	13080	10	1	15144233	2655	4.24	1.06	12	0.74	4136.00	16590.00	38550	20240216	-54.53	9900	20241209	77.07	19700	-11.02	20250218	12730	37.71	20250102	32400	-45.90	20240320	9900	77.07	20241209	4.24	N	054450	500	75 억	N	N	28	N	N
65	20250219	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17490	-190	5	-1.07	704249170	40248	1.77	17620	17640	17300	22950	12380	17680	17497.12	2734	21193	19436	17943	16186	14693	20315	17065	76	5270	500	13080	10	1	15144233	2649	4.23	1.05	12	0.27	4136.00	16590.00	38550	20240216	-54.63	9900	20241209	76.67	19700	-11.22	20250218	12730	37.39	20250102	32400	-46.02	20240320	9900	76.67	20241209	4.24	N	054450	500	75 억	N	N	28	N	N
66	20250218	160543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17680	460	2	2.67	42006345280	2253877	1477.69	17340	19700	16450	22350	12060	17220	18638.01	5845	17786	17502	17356	17072	16926	17430	17000	76	5130	500	12740	10	1	15144233	2678	4.27	1.07	12	14.88	4136.00	16590.00	38550	20240216	-54.14	9900	20241209	78.59	19700	-10.25	20250218	12730	38.88	20250102	32400	-45.43	20240320	9900	78.59	20241209	4.36	N	054450	500	75 억	N	N	28	N	N
67	20250218	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17780	560	2	3.25	41093135620	2202247	1443.84	17340	19700	16450	22350	12060	17220	18659.64	1934	17786	17502	17356	17072	16926	17430	17000	76	5130	500	12740	10	1	15144233	2693	4.30	1.07	12	14.54	4136.00	16590.00	38550	20240216	-53.88	9900	20241209	79.60	19700	-9.75	20250218	12730	39.67	20250102	32400	-45.12	20240320	9900	79.60	20241209	4.36	N	054450	500	75 억	N	N	195	N	N
68	20250218	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18130	910	2	5.28	37353792200	1993083	1306.71	17340	19700	16450	22350	12060	17220	18741.72	-8041	17786	17502	17356	17072	16926	17430	17000	76	5130	500	12740	10	1	15144233	2746	4.38	1.09	12	13.16	4136.00	16590.00	38550	20240216	-52.97	9900	20241209	83.13	19700	-7.97	20250218	12730	42.42	20250102	32400	-44.04	20240320	9900	83.13	20241209	4.36	N	054450	500	75 억	N	N	195	N	N
69	20250218	130541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17490	270	2	1.57	4448110210	261913	171.72	17340	17510	16450	22350	12060	17220	16983.16	44685	17786	17502	17356	17072	16926	17430	17000	76	5130	500	12740	10	1	15144233	2649	4.23	1.05	12	1.73	4136.00	16590.00	38550	20240216	-54.63	9900	20241209	76.67	17990	-2.78	20250211	12730	37.39	20250102	32400	-46.02	20240320	9900	76.67	20241209	4.36	N	054450	500	75 억	N	N	195	N	N
70	20250218	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	-30	5	-0.17	3564508540	211099	138.40	17340	17410	16450	22350	12060	17220	16885.48	28058	17786	17502	17356	17072	16926	17430	17000	76	5130	500	12740	10	1	15144233	2603	4.16	1.04	12	1.39	4136.00	16590.00	38550	20240216	-55.41	9900	20241209	73.64	17990	-4.45	20250211	12730	35.04	20250102	32400	-46.94	20240320	9900	73.64	20241209	4.36	N	054450	500	75 억	N	N	195	N	N
71	20250218	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16960	-260	5	-1.51	2942336160	174909	114.67	17340	17410	16450	22350	12060	17220	16822.09	19808	17786	17502	17356	17072	16926	17430	17000	76	5130	500	12740	10	1	15144233	2568	4.10	1.02	12	1.15	4136.00	16590.00	38550	20240216	-56.01	9900	20241209	71.31	17990	-5.73	20250211	12730	33.23	20250102	32400	-47.65	20240320	9900	71.31	20241209	4.36	N	054450	500	75 억	N	N	195	N	N
72	20250218	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-540	5	-3.14	2145391120	127506	83.60	17340	17410	16450	22350	12060	17220	16825.80	19570	17786	17502	17356	17072	16926	17430	17000	76	5130	500	12740	10	1	15144233	2526	4.03	1.01	12	0.84	4136.00	16590.00	38550	20240216	-56.73	9900	20241209	68.48	17990	-7.28	20250211	12730	31.03	20250102	32400	-48.52	20240320	9900	68.48	20241209	4.36	N	054450	500	75 억	N	N	195	N	N
73	20250218	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17350	130	2	0.75	121490900	6997	4.59	17340	17410	17310	22350	12060	17220	17363.30	2277	17786	17502	17356	17072	16926	17430	17000	76	5130	500	12740	10	1	15144233	2628	4.19	1.05	12	0.05	4136.00	16590.00	38550	20240216	-54.99	9900	20241209	75.25	17990	-3.56	20250211	12730	36.29	20250102	32400	-46.45	20240320	9900	75.25	20241209	4.36	N	054450	500	75 억	N	N	195	N	N
74	20250217	160542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17220	90	2	0.53	2624782420	151240	35.17	17640	17640	17210	22250	12000	17130	17355.94	-24553	18036	17582	17256	16802	16476	17420	16640	76	5120	500	12670	10	1	15144233	2608	4.16	1.04	12	1.00	4136.00	16590.00	38550	20240216	-55.33	9900	20241209	73.94	17990	-4.28	20250211	12730	35.27	20250102	32400	-46.85	20240320	9900	73.94	20241209	4.33	N	054450	500	75 억	N	N	195	N	N
75	20250217	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17230	100	2	0.58	2464193070	141915	33.00	17640	17640	17210	22250	12000	17130	17364.61	-25617	18036	17582	17256	16802	16476	17420	16640	76	5120	500	12670	10	1	15144233	2609	4.17	1.04	12	0.94	4136.00	16590.00	38550	20240216	-55.30	9900	20241209	74.04	17990	-4.22	20250211	12730	35.35	20250102	32400	-46.82	20240320	9900	74.04	20241209	4.33	N	054450	500	75 억	N	N	56	N	N
76	20250217	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17250	120	2	0.70	2256330760	129859	30.19	17640	17640	17210	22250	12000	17130	17376.09	-27563	18036	17582	17256	16802	16476	17420	16640	76	5120	500	12670	10	1	15144233	2612	4.17	1.04	12	0.86	4136.00	16590.00	38550	20240216	-55.25	9900	20241209	74.24	17990	-4.11	20250211	12730	35.51	20250102	32400	-46.76	20240320	9900	74.24	20241209	4.33	N	054450	500	75 억	N	N	56	N	N
77	20250217	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	200	2	1.17	2072498580	119228	27.72	17640	17640	17210	22250	12000	17130	17383.61	-25324	18036	17582	17256	16802	16476	17420	16640	76	5120	500	12670	10	1	15144233	2624	4.19	1.04	12	0.79	4136.00	16590.00	38550	20240216	-55.05	9900	20241209	75.05	17990	-3.67	20250211	12730	36.14	20250102	32400	-46.51	20240320	9900	75.05	20241209	4.33	N	054450	500	75 억	N	N	56	N	N
78	20250217	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17260	130	2	0.76	1892418250	108809	25.30	17640	17640	17210	22250	12000	17130	17393.20	-24997	18036	17582	17256	16802	16476	17420	16640	76	5120	500	12670	10	1	15144233	2614	4.17	1.04	12	0.72	4136.00	16590.00	38550	20240216	-55.23	9900	20241209	74.34	17990	-4.06	20250211	12730	35.59	20250102	32400	-46.73	20240320	9900	74.34	20241209	4.33	N	054450	500	75 억	N	N	56	N	N
79	20250217	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	270	2	1.58	1582913980	90916	21.14	17640	17640	17210	22250	12000	17130	17412.13	-19789	18036	17582	17256	16802	16476	17420	16640	76	5120	500	12670	10	1	15144233	2635	4.21	1.05	12	0.60	4136.00	16590.00	38550	20240216	-54.86	9900	20241209	75.76	17990	-3.28	20250211	12730	36.68	20250102	32400	-46.30	20240320	9900	75.76	20241209	4.33	N	054450	500	75 억	N	N	56	N	N
80	20250217	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17350	220	2	1.28	1312773280	75367	17.52	17640	17640	17210	22250	12000	17130	17420.15	-16168	18036	17582	17256	16802	16476	17420	16640	76	5120	500	12670	10	1	15144233	2628	4.19	1.05	12	0.50	4136.00	16590.00	38550	20240216	-54.99	9900	20241209	75.25	17990	-3.56	20250211	12730	36.29	20250102	32400	-46.45	20240320	9900	75.25	20241209	4.33	N	054450	500	75 억	N	N	56	N	N
81	20250217	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17460	330	2	1.93	437316000	24984	5.81	17640	17640	17360	22250	12000	17130	17510.71	-9069	18036	17582	17256	16802	16476	17420	16640	76	5120	500	12670	10	1	15144233	2644	4.22	1.05	12	0.16	4136.00	16590.00	38550	20240216	-54.71	9900	20241209	76.36	17990	-2.95	20250211	12730	37.16	20250102	32400	-46.11	20240320	9900	76.36	20241209	4.33	N	054450	500	75 억	N	N	56	N	N
82	20250214	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17130	460	2	2.76	7432560170	427957	282.76	17260	17710	16930	21650	11670	16670	17367.86	53049	17243	16956	16703	16416	16163	17100	16560	76	4980	500	12330	10	1	15144233	2594	4.14	1.03	12	2.83	4136.00	16590.00	38550	20240216	-55.56	9900	20241209	73.03	17990	-4.78	20250211	12730	34.56	20250102	38550	-55.56	20240216	9900	73.03	20241209	4.36	N	054450	500	75 억	N	N	56	N	N
83	20250214	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	400	2	2.40	7149461880	411334	271.77	17260	17710	17050	21650	11670	16670	17381.16	54421	17243	16956	16703	16416	16163	17100	16560	76	4980	500	12330	10	1	15144233	2585	4.13	1.03	12	2.72	4136.00	16590.00	38550	20240216	-55.72	9900	20241209	72.42	17990	-5.11	20250211	12730	34.09	20250102	38550	-55.72	20240216	9900	72.42	20241209	4.36	N	054450	500	75 억	N	N	32	N	N
84	20250214	140537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17310	640	2	3.84	6425298420	369189	243.93	17260	17710	17050	21650	11670	16670	17403.82	57374	17243	16956	16703	16416	16163	17100	16560	76	4980	500	12330	10	1	15144233	2621	4.19	1.04	12	2.44	4136.00	16590.00	38550	20240216	-55.10	9900	20241209	74.85	17990	-3.78	20250211	12730	35.98	20250102	38550	-55.10	20240216	9900	74.85	20241209	4.36	N	054450	500	75 억	N	N	32	N	N
85	20250214	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17460	790	2	4.74	5966423690	342777	226.48	17260	17710	17050	21650	11670	16670	17406.14	68564	17243	16956	16703	16416	16163	17100	16560	76	4980	500	12330	10	1	15144233	2644	4.22	1.05	12	2.26	4136.00	16590.00	38550	20240216	-54.71	9900	20241209	76.36	17990	-2.95	20250211	12730	37.16	20250102	38550	-54.71	20240216	9900	76.36	20241209	4.36	N	054450	500	75 억	N	N	32	N	N
86	20250214	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17630	960	2	5.76	5411806300	311067	205.53	17260	17710	17050	21650	11670	16670	17397.56	67645	17243	16956	16703	16416	16163	17100	16560	76	4980	500	12330	10	1	15144233	2670	4.26	1.06	12	2.05	4136.00	16590.00	38550	20240216	-54.27	9900	20241209	78.08	17990	-2.00	20250211	12730	38.49	20250102	38550	-54.27	20240216	9900	78.08	20241209	4.36	N	054450	500	75 억	N	N	32	N	N
87	20250214	110535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17440	770	2	4.62	4037177060	232716	153.76	17260	17540	17050	21650	11670	16670	17348.09	42216	17243	16956	16703	16416	16163	17100	16560	76	4980	500	12330	10	1	15144233	2641	4.22	1.05	12	1.54	4136.00	16590.00	38550	20240216	-54.76	9900	20241209	76.16	17990	-3.06	20250211	12730	37.00	20250102	38550	-54.76	20240216	9900	76.16	20241209	4.36	N	054450	500	75 억	N	N	32	N	N
88	20250214	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17350	680	2	4.08	3369309430	194211	128.32	17260	17540	17050	21650	11670	16670	17348.71	36030	17243	16956	16703	16416	16163	17100	16560	76	4980	500	12330	10	1	15144233	2628	4.19	1.05	12	1.28	4136.00	16590.00	38550	20240216	-54.99	9900	20241209	75.25	17990	-3.56	20250211	12730	36.29	20250102	38550	-54.99	20240216	9900	75.25	20241209	4.36	N	054450	500	75 억	N	N	32	N	N
89	20250214	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	660	2	3.96	875504780	50701	33.50	17260	17390	17050	21650	11670	16670	17268.00	3005	17243	16956	16703	16416	16163	17100	16560	76	4980	500	12330	10	1	15144233	2624	4.19	1.04	12	0.33	4136.00	16590.00	38550	20240216	-55.05	9900	20241209	75.05	17990	-3.67	20250211	12730	36.14	20250102	38550	-55.05	20240216	9900	75.05	20241209	4.36	N	054450	500	75 억	N	N	32	N	N
90	20250213	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16670	40	2	0.24	2452627500	146377	116.41	16650	16990	16450	21600	11650	16630	16755.81	2017	17296	16962	16776	16442	16256	16870	16350	76	4970	500	12300	10	1	15144233	2525	4.03	1.00	12	0.97	4136.00	16590.00	38550	20240216	-56.76	9900	20241209	68.38	17990	-7.34	20250211	12730	30.95	20250102	38550	-56.76	20240216	9900	68.38	20241209	4.30	N	054450	500	75 억	N	N	32	N	N
91	20250213	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16790	160	2	0.96	2244639020	133916	106.50	16650	16990	16450	21600	11650	16630	16761.54	35	17296	16962	16776	16442	16256	16870	16350	76	4970	500	12300	10	1	15144233	2543	4.06	1.01	12	0.88	4136.00	16590.00	38550	20240216	-56.45	9900	20241209	69.60	17990	-6.67	20250211	12730	31.89	20250102	38550	-56.45	20240216	9900	69.60	20241209	4.30	N	054450	500	75 억	N	N	90	N	N
92	20250213	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	320	2	1.92	1979362860	118170	93.98	16650	16990	16450	21600	11650	16630	16750.13	4128	17296	16962	16776	16442	16256	16870	16350	76	4970	500	12300	10	1	15144233	2567	4.10	1.02	12	0.78	4136.00	16590.00	38550	20240216	-56.03	9900	20241209	71.21	17990	-5.78	20250211	12730	33.15	20250102	38550	-56.03	20240216	9900	71.21	20241209	4.30	N	054450	500	75 억	N	N	90	N	N
93	20250213	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16920	290	2	1.74	1830683760	109387	86.99	16650	16990	16450	21600	11650	16630	16735.84	3286	17296	16962	16776	16442	16256	16870	16350	76	4970	500	12300	10	1	15144233	2562	4.09	1.02	12	0.72	4136.00	16590.00	38550	20240216	-56.11	9900	20241209	70.91	17990	-5.95	20250211	12730	32.91	20250102	38550	-56.11	20240216	9900	70.91	20241209	4.30	N	054450	500	75 억	N	N	90	N	N
94	20250213	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16860	230	2	1.38	1636606990	97893	77.85	16650	16990	16450	21600	11650	16630	16718.33	-1486	17296	16962	16776	16442	16256	16870	16350	76	4970	500	12300	10	1	15144233	2553	4.08	1.02	12	0.65	4136.00	16590.00	38550	20240216	-56.26	9900	20241209	70.30	17990	-6.28	20250211	12730	32.44	20250102	38550	-56.26	20240216	9900	70.30	20241209	4.30	N	054450	500	75 억	N	N	90	N	N
95	20250213	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16920	290	2	1.74	1465518340	87742	69.78	16650	16990	16450	21600	11650	16630	16702.59	2605	17296	16962	16776	16442	16256	16870	16350	76	4970	500	12300	10	1	15144233	2562	4.09	1.02	12	0.58	4136.00	16590.00	38550	20240216	-56.11	9900	20241209	70.91	17990	-5.95	20250211	12730	32.91	20250102	38550	-56.11	20240216	9900	70.91	20241209	4.30	N	054450	500	75 억	N	N	90	N	N
96	20250213	100534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	50	2	0.30	933617080	56180	44.68	16650	16790	16450	21600	11650	16630	16618.32	7657	17296	16962	16776	16442	16256	16870	16350	76	4970	500	12300	10	1	15144233	2526	4.03	1.01	12	0.37	4136.00	16590.00	38550	20240216	-56.73	9900	20241209	68.48	17990	-7.28	20250211	12730	31.03	20250102	38550	-56.73	20240216	9900	68.48	20241209	4.30	N	054450	500	75 억	N	N	90	N	N
97	20250213	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16780	150	2	0.90	97161670	5825	4.63	16650	16780	16640	21600	11650	16630	16680.12	1155	17296	16962	16776	16442	16256	16870	16350	76	4970	500	12300	10	1	15144233	2541	4.06	1.01	12	0.04	4136.00	16590.00	38550	20240216	-56.47	9900	20241209	69.49	17990	-6.73	20250211	12730	31.81	20250102	38550	-56.47	20240216	9900	69.49	20241209	4.30	N	054450	500	75 억	N	N	90	N	N
98	20250212	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	-310	5	-1.83	2080569140	124325	24.38	17020	17110	16590	22000	11860	16940	16735.18	-5676	18366	17652	17276	16562	16186	17465	16375	76	5060	500	12530	10	1	15144233	2518	4.02	1.00	12	0.82	4136.00	16590.00	38550	20240216	-56.86	9900	20241209	67.98	17990	-7.56	20250211	12730	30.64	20250102	38550	-56.86	20240216	9900	67.98	20241209	4.25	N	054450	500	75 억	N	N	90	N	N
99	20250212	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	-320	5	-1.89	1989418390	118844	23.30	17020	17110	16590	22000	11860	16940	16739.75	-5673	18366	17652	17276	16562	16186	17465	16375	76	5060	500	12530	10	1	15144233	2517	4.02	1.00	12	0.78	4136.00	16590.00	38550	20240216	-56.89	9900	20241209	67.88	17990	-7.62	20250211	12730	30.56	20250102	38550	-56.89	20240216	9900	67.88	20241209	4.25	N	054450	500	75 억	N	N	106	N	N
100	20250212	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	-220	5	-1.30	1657072650	98882	19.39	17020	17110	16590	22000	11860	16940	16758.08	-4002	18366	17652	17276	16562	16186	17465	16375	76	5060	500	12530	10	1	15144233	2532	4.04	1.01	12	0.65	4136.00	16590.00	38550	20240216	-56.63	9900	20241209	68.89	17990	-7.06	20250211	12730	31.34	20250102	38550	-56.63	20240216	9900	68.89	20241209	4.25	N	054450	500	75 억	N	N	106	N	N
101	20250212	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-260	5	-1.53	1510675740	90107	17.67	17020	17110	16590	22000	11860	16940	16765.35	-4361	18366	17652	17276	16562	16186	17465	16375	76	5060	500	12530	10	1	15144233	2526	4.03	1.01	12	0.59	4136.00	16590.00	38550	20240216	-56.73	9900	20241209	68.48	17990	-7.28	20250211	12730	31.03	20250102	38550	-56.73	20240216	9900	68.48	20241209	4.25	N	054450	500	75 억	N	N	106	N	N
102	20250212	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-230	5	-1.36	1419251440	84631	16.59	17020	17110	16590	22000	11860	16940	16769.88	-4628	18366	17652	17276	16562	16186	17465	16375	76	5060	500	12530	10	1	15144233	2531	4.04	1.01	12	0.56	4136.00	16590.00	38550	20240216	-56.65	9900	20241209	68.79	17990	-7.12	20250211	12730	31.26	20250102	38550	-56.65	20240216	9900	68.79	20241209	4.25	N	054450	500	75 억	N	N	106	N	N
103	20250212	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16890	-50	5	-0.30	1207554040	72026	14.12	17020	17110	16590	22000	11860	16940	16765.53	-2065	18366	17652	17276	16562	16186	17465	16375	76	5060	500	12530	10	1	15144233	2558	4.08	1.02	12	0.48	4136.00	16590.00	38550	20240216	-56.19	9900	20241209	70.61	17990	-6.11	20250211	12730	32.68	20250102	38550	-56.19	20240216	9900	70.61	20241209	4.25	N	054450	500	75 억	N	N	106	N	N
104	20250212	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	-220	5	-1.30	940893240	56222	11.02	17020	17110	16590	22000	11860	16940	16735.32	-2893	18366	17652	17276	16562	16186	17465	16375	76	5060	500	12530	10	1	15144233	2532	4.04	1.01	12	0.37	4136.00	16590.00	38550	20240216	-56.63	9900	20241209	68.89	17990	-7.06	20250211	12730	31.34	20250102	38550	-56.63	20240216	9900	68.89	20241209	4.25	N	054450	500	75 억	N	N	106	N	N
105	20250212	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16790	-150	5	-0.89	130729950	7704	1.51	17020	17110	16790	22000	11860	16940	16969.10	-598	18366	17652	17276	16562	16186	17465	16375	76	5060	500	12530	10	1	15144233	2543	4.06	1.01	12	0.05	4136.00	16590.00	38550	20240216	-56.45	9900	20241209	69.60	17990	-6.67	20250211	12730	31.89	20250102	38550	-56.45	20240216	9900	69.60	20241209	4.25	N	054450	500	75 억	N	N	106	N	N
106	20250211	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	-280	5	-1.63	8864582250	507550	128.81	17400	17990	16900	22350	12060	17220	17465.79	-22570	17760	17490	17020	16750	16280	17625	16885	76	5130	500	12740	10	1	15144233	2565	4.10	1.02	12	3.35	4136.00	16590.00	38550	20240216	-56.06	9900	20241209	71.11	17990	-5.84	20250211	12730	33.07	20250102	38550	-56.06	20240216	9900	71.11	20241209	4.17	N	054450	500	75 억	N	N	106	N	N
107	20250211	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	-280	5	-1.63	8615264050	492817	125.07	17400	17990	16940	22350	12060	17220	17481.90	-22449	17760	17490	17020	16750	16280	17625	16885	76	5130	500	12740	10	1	15144233	2565	4.10	1.02	12	3.25	4136.00	16590.00	38550	20240216	-56.06	9900	20241209	71.11	17990	-5.84	20250211	12730	33.07	20250102	38550	-56.06	20240216	9900	71.11	20241209	4.17	N	054450	500	75 억	N	N	50	N	N
108	20250211	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	-100	5	-0.58	7903444580	451003	114.46	17400	17990	17090	22350	12060	17220	17524.44	-17982	17760	17490	17020	16750	16280	17625	16885	76	5130	500	12740	10	1	15144233	2593	4.14	1.03	12	2.98	4136.00	16590.00	38550	20240216	-55.59	9900	20241209	72.93	17990	-4.84	20250211	12730	34.49	20250102	38550	-55.59	20240216	9900	72.93	20241209	4.17	N	054450	500	75 억	N	N	50	N	N
109	20250211	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17110	-110	5	-0.64	7696381060	438919	111.39	17400	17990	17090	22350	12060	17220	17535.17	-15359	17760	17490	17020	16750	16280	17625	16885	76	5130	500	12740	10	1	15144233	2591	4.14	1.03	12	2.90	4136.00	16590.00	38550	20240216	-55.62	9900	20241209	72.83	17990	-4.89	20250211	12730	34.41	20250102	38550	-55.62	20240216	9900	72.83	20241209	4.17	N	054450	500	75 억	N	N	50	N	N
110	20250211	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	-30	5	-0.17	7416471800	422562	107.24	17400	17990	17090	22350	12060	17220	17551.55	-15239	17760	17490	17020	16750	16280	17625	16885	76	5130	500	12740	10	1	15144233	2603	4.16	1.04	12	2.79	4136.00	16590.00	38550	20240216	-55.41	9900	20241209	73.64	17990	-4.45	20250211	12730	35.04	20250102	38550	-55.41	20240216	9900	73.64	20241209	4.17	N	054450	500	75 억	N	N	50	N	N
111	20250211	110529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17090	-130	5	-0.75	7125631200	405584	102.93	17400	17990	17090	22350	12060	17220	17569.19	-12127	17760	17490	17020	16750	16280	17625	16885	76	5130	500	12740	10	1	15144233	2588	4.13	1.03	12	2.68	4136.00	16590.00	38550	20240216	-55.67	9900	20241209	72.63	17990	-5.00	20250211	12730	34.25	20250102	38550	-55.67	20240216	9900	72.63	20241209	4.17	N	054450	500	75 억	N	N	50	N	N
112	20250211	100530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17410	190	2	1.10	5948464140	337242	85.59	17400	17990	17320	22350	12060	17220	17639.10	-19060	17760	17490	17020	16750	16280	17625	16885	76	5130	500	12740	10	1	15144233	2637	4.21	1.05	12	2.23	4136.00	16590.00	38550	20240216	-54.84	9900	20241209	75.86	17990	-3.22	20250211	12730	36.76	20250102	38550	-54.84	20240216	9900	75.86	20241209	4.17	N	054450	500	75 억	N	N	50	N	N
113	20250211	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17560	340	2	1.97	1293240610	73858	18.74	17400	17630	17320	22350	12060	17220	17511.54	-14796	17760	17490	17020	16750	16280	17625	16885	76	5130	500	12740	10	1	15144233	2659	4.25	1.06	12	0.49	4136.00	16590.00	38550	20240216	-54.45	9900	20241209	77.37	17650	-0.51	20250115	12730	37.94	20250102	38550	-54.45	20240216	9900	77.37	20241209	4.17	N	054450	500	75 억	N	N	50	N	N
114	20250210	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17220	430	2	2.56	6615271210	388337	53.48	16800	17290	16550	21800	11760	16790	17034.33	-10379	18310	17550	16540	15780	14770	17930	16160	76	5010	500	12420	10	1	15144233	2608	4.16	1.04	12	2.56	4136.00	16590.00	38550	20240216	-55.33	9900	20241209	73.94	17650	-2.44	20250115	12730	35.27	20250102	38550	-55.33	20240216	9900	73.94	20241209	4.12	N	054450	500	75 억	N	N	50	N	N
115	20250210	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	240	2	1.43	6088179580	357637	49.25	16800	17290	16550	21800	11760	16790	17023.43	-6401	18310	17550	16540	15780	14770	17930	16160	76	5010	500	12420	10	1	15144233	2579	4.12	1.03	12	2.36	4136.00	16590.00	38550	20240216	-55.82	9900	20241209	72.02	17650	-3.51	20250115	12730	33.78	20250102	38550	-55.82	20240216	9900	72.02	20241209	4.12	N	054450	500	75 억	N	N	39	N	N
116	20250210	140526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	150	2	0.89	5356319930	314746	43.34	16800	17290	16550	21800	11760	16790	17018.01	-15604	18310	17550	16540	15780	14770	17930	16160	76	5010	500	12420	10	1	15144233	2565	4.10	1.02	12	2.08	4136.00	16590.00	38550	20240216	-56.06	9900	20241209	71.11	17650	-4.02	20250115	12730	33.07	20250102	38550	-56.06	20240216	9900	71.11	20241209	4.12	N	054450	500	75 억	N	N	39	N	N
117	20250210	130527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16970	180	2	1.07	4922200260	289088	39.81	16800	17290	16550	21800	11760	16790	17026.76	-23093	18310	17550	16540	15780	14770	17930	16160	76	5010	500	12420	10	1	15144233	2570	4.10	1.02	12	1.91	4136.00	16590.00	38550	20240216	-55.98	9900	20241209	71.41	17650	-3.85	20250115	12730	33.31	20250102	38550	-55.98	20240216	9900	71.41	20241209	4.12	N	054450	500	75 억	N	N	39	N	N
118	20250210	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17090	300	2	1.79	4572249710	268552	36.98	16800	17290	16550	21800	11760	16790	17025.68	-24273	18310	17550	16540	15780	14770	17930	16160	76	5010	500	12420	10	1	15144233	2588	4.13	1.03	12	1.77	4136.00	16590.00	38550	20240216	-55.67	9900	20241209	72.63	17650	-3.17	20250115	12730	34.25	20250102	38550	-55.67	20240216	9900	72.63	20241209	4.12	N	054450	500	75 억	N	N	39	N	N
119	20250210	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	390	2	2.32	4067548150	239104	32.93	16800	17290	16550	21800	11760	16790	17011.75	-20628	18310	17550	16540	15780	14770	17930	16160	76	5010	500	12420	10	1	15144233	2602	4.15	1.04	12	1.58	4136.00	16590.00	38550	20240216	-55.43	9900	20241209	73.54	17650	-2.66	20250115	12730	34.96	20250102	38550	-55.43	20240216	9900	73.54	20241209	4.12	N	054450	500	75 억	N	N	39	N	N
120	20250210	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	240	2	1.43	2834067520	167007	23.00	16800	17290	16550	21800	11760	16790	16969.89	-7662	18310	17550	16540	15780	14770	17930	16160	76	5010	500	12420	10	1	15144233	2579	4.12	1.03	12	1.10	4136.00	16590.00	38550	20240216	-55.82	9900	20241209	72.02	17650	-3.51	20250115	12730	33.78	20250102	38550	-55.82	20240216	9900	72.02	20241209	4.12	N	054450	500	75 억	N	N	39	N	N
121	20250210	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	-200	5	-1.19	363755870	21764	3.00	16800	16800	16550	21800	11760	16790	16713.19	-8272	18310	17550	16540	15780	14770	17930	16160	76	5010	500	12420	10	1	15144233	2512	4.01	1.00	12	0.14	4136.00	16590.00	38550	20240216	-56.96	9900	20241209	67.58	17650	-6.01	20250115	12730	30.32	20250102	38550	-56.96	20240216	9900	67.58	20241209	4.12	N	054450	500	75 억	N	N	39	N	N
122	20250207	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16790	940	2	5.93	12061676410	724063	556.34	15960	17300	15530	20600	11100	15850	16657.84	-11143	16163	16006	15693	15536	15223	16085	15615	76	4750	500	11720	10	1	15144233	2543	4.06	1.01	12	4.78	4136.00	16590.00	38550	20240216	-56.45	9900	20241209	69.60	17650	-4.87	20250115	12730	31.89	20250102	38550	-56.45	20240216	9900	69.60	20241209	4.13	N	054450	500	75 억	N	N	39	N	N
123	20250207	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16670	820	2	5.17	11690082110	701873	539.29	15960	17300	15530	20600	11100	15850	16655.55	-10055	16163	16006	15693	15536	15223	16085	15615	76	4750	500	11720	10	1	15144233	2525	4.03	1.00	12	4.63	4136.00	16590.00	38550	20240216	-56.76	9900	20241209	68.38	17650	-5.55	20250115	12730	30.95	20250102	38550	-56.76	20240216	9900	68.38	20241209	4.13	N	054450	500	75 억	N	N	105	N	N
124	20250207	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	950	2	5.99	10909860850	655185	503.42	15960	17300	15530	20600	11100	15850	16651.58	-17477	16163	16006	15693	15536	15223	16085	15615	76	4750	500	11720	10	1	15144233	2544	4.06	1.01	12	4.33	4136.00	16590.00	38550	20240216	-56.42	9900	20241209	69.70	17650	-4.82	20250115	12730	31.97	20250102	38550	-56.42	20240216	9900	69.70	20241209	4.13	N	054450	500	75 억	N	N	105	N	N
125	20250207	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	860	2	5.43	10051176830	603758	463.90	15960	17300	15530	20600	11100	15850	16647.69	-15767	16163	16006	15693	15536	15223	16085	15615	76	4750	500	11720	10	1	15144233	2531	4.04	1.01	12	3.99	4136.00	16590.00	38550	20240216	-56.65	9900	20241209	68.79	17650	-5.33	20250115	12730	31.26	20250102	38550	-56.65	20240216	9900	68.79	20241209	4.13	N	054450	500	75 억	N	N	105	N	N
126	20250207	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16480	630	2	3.97	3468796810	213827	164.30	15960	16580	15530	20600	11100	15850	16222.45	2197	16163	16006	15693	15536	15223	16085	15615	76	4750	500	11720	10	1	15144233	2496	3.98	0.99	12	1.41	4136.00	16590.00	38550	20240216	-57.25	9900	20241209	66.46	17650	-6.63	20250115	12730	29.46	20250102	38550	-57.25	20240216	9900	66.46	20241209	4.13	N	054450	500	75 억	N	N	105	N	N
127	20250207	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	560	2	3.53	2233552850	138837	106.68	15960	16420	15530	20600	11100	15850	16087.59	-283	16163	16006	15693	15536	15223	16085	15615	76	4750	500	11720	10	1	15144233	2485	3.97	0.99	12	0.92	4136.00	16590.00	38550	20240216	-57.43	9900	20241209	65.76	17650	-7.03	20250115	12730	28.91	20250102	38550	-57.43	20240216	9900	65.76	20241209	4.13	N	054450	500	75 억	N	N	105	N	N
128	20250207	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16070	220	2	1.39	862883220	54501	41.88	15960	16090	15530	20600	11100	15850	15832.43	-15492	16163	16006	15693	15536	15223	16085	15615	76	4750	500	11720	10	1	15144233	2434	3.89	0.97	12	0.36	4136.00	16590.00	38550	20240216	-58.31	9900	20241209	62.32	17650	-8.95	20250115	12730	26.24	20250102	38550	-58.31	20240216	9900	62.32	20241209	4.13	N	054450	500	75 억	N	N	105	N	N
129	20250207	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	-240	5	-1.51	160321840	10141	7.79	15960	15980	15580	20600	11100	15850	15809.27	-5780	16163	16006	15693	15536	15223	16085	15615	76	4750	500	11720	10	1	15144233	2364	3.77	0.94	12	0.07	4136.00	16590.00	38550	20240216	-59.51	9900	20241209	57.68	17650	-11.56	20250115	12730	22.62	20250102	38550	-59.51	20240216	9900	57.68	20241209	4.13	N	054450	500	75 억	N	N	105	N	N
130	20250206	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	90	2	0.57	2015455680	129107	137.93	15770	15850	15380	20450	11040	15760	15610.45	-2225	16173	15966	15713	15506	15253	16070	15610	76	4690	500	11660	10	1	15144233	2400	3.83	0.96	12	0.85	4136.00	16590.00	38550	20240216	-58.88	9900	20241209	60.10	17650	-10.20	20250115	12730	24.51	20250102	38550	-58.88	20240216	9900	60.10	20241209	4.28	N	054450	500	75 억	N	N	105	N	N
131	20250206	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	-80	5	-0.51	1729580540	111006	118.59	15770	15840	15380	20450	11040	15760	15580.96	-541	16173	15966	15713	15506	15253	16070	15610	76	4690	500	11660	10	1	15144233	2375	3.79	0.95	12	0.73	4136.00	16590.00	38550	20240216	-59.33	9900	20241209	58.38	17650	-11.16	20250115	12730	23.17	20250102	38550	-59.33	20240216	9900	58.38	20241209	4.28	N	054450	500	75 억	N	N	226	N	N
132	20250206	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15600	-160	5	-1.02	1506100760	96707	103.32	15770	15840	15380	20450	11040	15760	15573.85	-5782	16173	15966	15713	15506	15253	16070	15610	76	4690	500	11660	10	1	15144233	2363	3.77	0.94	12	0.64	4136.00	16590.00	38550	20240216	-59.53	9900	20241209	57.58	17650	-11.61	20250115	12730	22.55	20250102	38550	-59.53	20240216	9900	57.58	20241209	4.28	N	054450	500	75 억	N	N	226	N	N
133	20250206	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	-150	5	-0.95	1359091650	87268	93.23	15770	15840	15380	20450	11040	15760	15573.77	-6111	16173	15966	15713	15506	15253	16070	15610	76	4690	500	11660	10	1	15144233	2364	3.77	0.94	12	0.58	4136.00	16590.00	38550	20240216	-59.51	9900	20241209	57.68	17650	-11.56	20250115	12730	22.62	20250102	38550	-59.51	20240216	9900	57.68	20241209	4.28	N	054450	500	75 억	N	N	226	N	N
134	20250206	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	-210	5	-1.33	1221799710	78444	83.81	15770	15840	15380	20450	11040	15760	15575.44	-5730	16173	15966	15713	15506	15253	16070	15610	76	4690	500	11660	10	1	15144233	2355	3.76	0.94	12	0.52	4136.00	16590.00	38550	20240216	-59.66	9900	20241209	57.07	17650	-11.90	20250115	12730	22.15	20250102	38550	-59.66	20240216	9900	57.07	20241209	4.28	N	054450	500	75 억	N	N	226	N	N
135	20250206	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15560	-200	5	-1.27	1031685520	66237	70.76	15770	15840	15380	20450	11040	15760	15575.67	-6486	16173	15966	15713	15506	15253	16070	15610	76	4690	500	11660	10	1	15144233	2356	3.76	0.94	12	0.44	4136.00	16590.00	38550	20240216	-59.64	9900	20241209	57.17	17650	-11.84	20250115	12730	22.23	20250102	38550	-59.64	20240216	9900	57.17	20241209	4.28	N	054450	500	75 억	N	N	226	N	N
136	20250206	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15570	-190	5	-1.21	689563500	44097	47.11	15770	15840	15470	20450	11040	15760	15637.42	-5181	16173	15966	15713	15506	15253	16070	15610	76	4690	500	11660	10	1	15144233	2358	3.76	0.94	12	0.29	4136.00	16590.00	38550	20240216	-59.61	9900	20241209	57.27	17650	-11.78	20250115	12730	22.31	20250102	38550	-59.61	20240216	9900	57.27	20241209	4.28	N	054450	500	75 억	N	N	226	N	N
137	20250206	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	40	2	0.25	228011630	14474	15.46	15770	15840	15680	20450	11040	15760	15753.19	2524	16173	15966	15713	15506	15253	16070	15610	76	4690	500	11660	10	1	15144233	2393	3.82	0.95	12	0.10	4136.00	16590.00	38550	20240216	-59.01	9900	20241209	59.60	17650	-10.48	20250115	12730	24.12	20250102	38550	-59.01	20240216	9900	59.60	20241209	4.28	N	054450	500	75 억	N	N	226	N	N
138	20250205	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15760	270	2	1.74	1453807440	92760	21.51	15530	15920	15460	20100	10850	15490	15672.75	-20689	17016	16252	15386	14622	13756	16635	15005	76	4610	500	11460	10	1	15144233	2387	3.81	0.95	12	0.61	4136.00	16590.00	38550	20240216	-59.12	9900	20241209	59.19	17650	-10.71	20250115	12730	23.80	20250102	38550	-59.12	20240216	9900	59.19	20241209	4.31	N	054450	500	75 억	N	N	226	N	N
139	20250205	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	190	2	1.23	1358540930	86699	20.10	15530	15920	15460	20100	10850	15490	15669.63	-19569	17016	16252	15386	14622	13756	16635	15005	76	4610	500	11460	10	1	15144233	2375	3.79	0.95	12	0.57	4136.00	16590.00	38550	20240216	-59.33	9900	20241209	58.38	17650	-11.16	20250115	12730	23.17	20250102	38550	-59.33	20240216	9900	58.38	20241209	4.31	N	054450	500	75 억	N	N	0	N	N
140	20250205	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	190	2	1.23	1236748970	78933	18.30	15530	15920	15460	20100	10850	15490	15668.34	-18222	17016	16252	15386	14622	13756	16635	15005	76	4610	500	11460	10	1	15144233	2375	3.79	0.95	12	0.52	4136.00	16590.00	38550	20240216	-59.33	9900	20241209	58.38	17650	-11.16	20250115	12730	23.17	20250102	38550	-59.33	20240216	9900	58.38	20241209	4.31	N	054450	500	75 억	N	N	0	N	N
141	20250205	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15700	210	2	1.36	1137761880	72612	16.84	15530	15920	15460	20100	10850	15490	15669.06	-15822	17016	16252	15386	14622	13756	16635	15005	76	4610	500	11460	10	1	15144233	2378	3.80	0.95	12	0.48	4136.00	16590.00	38550	20240216	-59.27	9900	20241209	58.59	17650	-11.05	20250115	12730	23.33	20250102	38550	-59.27	20240216	9900	58.59	20241209	4.31	N	054450	500	75 억	N	N	0	N	N
142	20250205	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	310	2	2.00	1043657520	66649	15.45	15530	15920	15460	20100	10850	15490	15659.01	-14403	17016	16252	15386	14622	13756	16635	15005	76	4610	500	11460	10	1	15144233	2393	3.82	0.95	12	0.44	4136.00	16590.00	38550	20240216	-59.01	9900	20241209	59.60	17650	-10.48	20250115	12730	24.12	20250102	38550	-59.01	20240216	9900	59.60	20241209	4.31	N	054450	500	75 억	N	N	0	N	N
143	20250205	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15700	210	2	1.36	827442040	52952	12.28	15530	15830	15460	20100	10850	15490	15626.27	-19293	17016	16252	15386	14622	13756	16635	15005	76	4610	500	11460	10	1	15144233	2378	3.80	0.95	12	0.35	4136.00	16590.00	38550	20240216	-59.27	9900	20241209	58.59	17650	-11.05	20250115	12730	23.33	20250102	38550	-59.27	20240216	9900	58.59	20241209	4.31	N	054450	500	75 억	N	N	0	N	N
144	20250205	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15720	230	2	1.48	618446730	39641	9.19	15530	15830	15460	20100	10850	15490	15601.19	-14011	17016	16252	15386	14622	13756	16635	15005	76	4610	500	11460	10	1	15144233	2381	3.80	0.95	12	0.26	4136.00	16590.00	38550	20240216	-59.22	9900	20241209	58.79	17650	-10.93	20250115	12730	23.49	20250102	38550	-59.22	20240216	9900	58.79	20241209	4.31	N	054450	500	75 억	N	N	0	N	N
145	20250205	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	120	2	0.77	75439330	4812	1.12	15530	15830	15530	20100	10850	15490	15677.37	-1357	17016	16252	15386	14622	13756	16635	15005	76	4610	500	11460	10	1	15144233	2364	3.77	0.94	12	0.03	4136.00	16590.00	38550	20240216	-59.51	9900	20241209	57.68	17650	-11.56	20250115	12730	22.62	20250102	38550	-59.51	20240216	9900	57.68	20241209	4.31	N	054450	500	75 억	N	N	0	N	N
146	20250204	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15490	1050	2	7.27	6658760580	427840	162.13	14540	16150	14520	18770	10110	14440	15563.75	33334	15833	15136	14683	13986	13533	14910	13760	76	4330	500	10680	10	1	15144233	2346	3.75	0.93	12	2.83	4136.00	16590.00	38550	20240216	-59.82	9900	20241209	56.46	17650	-12.24	20250115	12730	21.68	20250102	38550	-59.82	20240216	9900	56.46	20241209	4.26	N	054450	500	75 억	N	N	33	N	N
147	20250204	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15440	1000	2	6.93	6506825780	417998	158.40	14540	16150	14520	18770	10110	14440	15566.65	30252	15833	15136	14683	13986	13533	14910	13760	76	4330	500	10680	10	1	15144233	2338	3.73	0.93	12	2.76	4136.00	16590.00	38550	20240216	-59.95	9900	20241209	55.96	17650	-12.52	20250115	12730	21.29	20250102	38550	-59.95	20240216	9900	55.96	20241209	4.26	N	054450	500	75 억	N	N	33	N	N
148	20250204	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15590	1150	2	7.96	6076895550	390193	147.86	14540	16150	14520	18770	10110	14440	15574.08	32590	15833	15136	14683	13986	13533	14910	13760	76	4330	500	10680	10	1	15144233	2361	3.77	0.94	12	2.58	4136.00	16590.00	38550	20240216	-59.56	9900	20241209	57.47	17650	-11.67	20250115	12730	22.47	20250102	38550	-59.56	20240216	9900	57.47	20241209	4.26	N	054450	500	75 억	N	N	33	N	N
149	20250204	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15860	1420	2	9.83	5663405200	363887	137.89	14540	16150	14520	18770	10110	14440	15563.64	33797	15833	15136	14683	13986	13533	14910	13760	76	4330	500	10680	10	1	15144233	2402	3.83	0.96	12	2.40	4136.00	16590.00	38550	20240216	-58.86	9900	20241209	60.20	17650	-10.14	20250115	12730	24.59	20250102	38550	-58.86	20240216	9900	60.20	20241209	4.26	N	054450	500	75 억	N	N	33	N	N
150	20250204	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	1390	2	9.63	5203648050	334901	126.91	14540	16150	14520	18770	10110	14440	15537.87	33164	15833	15136	14683	13986	13533	14910	13760	76	4330	500	10680	10	1	15144233	2397	3.83	0.95	12	2.21	4136.00	16590.00	38550	20240216	-58.94	9900	20241209	59.90	17650	-10.31	20250115	12730	24.35	20250102	38550	-58.94	20240216	9900	59.90	20241209	4.26	N	054450	500	75 억	N	N	33	N	N
151	20250204	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15410	970	2	6.72	4286911240	276630	104.83	14540	16150	14520	18770	10110	14440	15496.92	22370	15833	15136	14683	13986	13533	14910	13760	76	4330	500	10680	10	1	15144233	2334	3.73	0.93	12	1.83	4136.00	16590.00	38550	20240216	-60.03	9900	20241209	55.66	17650	-12.69	20250115	12730	21.05	20250102	38550	-60.03	20240216	9900	55.66	20241209	4.26	N	054450	500	75 억	N	N	33	N	N
152	20250204	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15490	1050	2	7.27	1318578190	87405	33.12	14540	15500	14520	18770	10110	14440	15085.85	27201	15833	15136	14683	13986	13533	14910	13760	76	4330	500	10680	10	1	15144233	2346	3.75	0.93	12	0.58	4136.00	16590.00	38550	20240216	-59.82	9900	20241209	56.46	17650	-12.24	20250115	12730	21.68	20250102	38550	-59.82	20240216	9900	56.46	20241209	4.26	N	054450	500	75 억	N	N	33	N	N
153	20250204	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14670	230	2	1.59	153044790	10469	3.97	14540	14690	14520	18770	10110	14440	14618.87	256	15833	15136	14683	13986	13533	14910	13760	76	4330	500	10680	10	1	15144233	2222	3.55	0.88	12	0.07	4136.00	16590.00	38550	20240216	-61.95	9900	20241209	48.18	17650	-16.88	20250115	12730	15.24	20250102	38550	-61.95	20240216	9900	48.18	20241209	4.26	N	054450	500	75 억	N	N	33	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History