KissMeData/448710/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17540	-860	5	-4.67	1863068090	104491	149.69	18150	18500	17530	23900	12880	18400	17830.02	1.49	4926	19453	18926	18613	18086	17773	19190	18350	6	5500	100	13240	10	1	5260589	923	11.19	2.23	12	1.99	1568.00	7876.00	30650	20240716	-42.77	13000	20241209	34.92	20800	-15.67	20250213	13800	27.10	20250109	30650	-42.77	20240716	13000	34.92	20241209	3.32	N	448710	100	6 억	78512	N	N	N	N
3	20250228	151417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17650	-750	5	-4.08	1776453230	99554	142.62	18150	18500	17530	23900	12880	18400	17844.12	1.49	4135	19453	18926	18613	18086	17773	19190	18350	6	5500	100	13240	10	1	5260589	928	11.26	2.24	12	1.89	1568.00	7876.00	30650	20240716	-42.41	13000	20241209	35.77	20800	-15.14	20250213	13800	27.90	20250109	30650	-42.41	20240716	13000	35.77	20241209	3.32	N	448710	100	6 억	78512	N	N	N	N
4	20250228	141418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17880	-520	5	-2.83	1630079670	91367	130.89	18150	18500	17530	23900	12880	18400	17841.01	1.49	8049	19453	18926	18613	18086	17773	19190	18350	6	5500	100	13240	10	1	5260589	941	11.40	2.27	12	1.74	1568.00	7876.00	30650	20240716	-41.66	13000	20241209	37.54	20800	-14.04	20250213	13800	29.57	20250109	30650	-41.66	20240716	13000	37.54	20241209	3.32	N	448710	100	6 억	78512	N	N	N	N
5	20250228	131410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17550	-850	5	-4.62	1480339260	82917	118.78	18150	18500	17530	23900	12880	18400	17853.27	1.49	6607	19453	18926	18613	18086	17773	19190	18350	6	5500	100	13240	10	1	5260589	923	11.19	2.23	12	1.58	1568.00	7876.00	30650	20240716	-42.74	13000	20241209	35.00	20800	-15.62	20250213	13800	27.17	20250109	30650	-42.74	20240716	13000	35.00	20241209	3.32	N	448710	100	6 억	78512	N	N	N	N
6	20250228	121403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17810	-590	5	-3.21	1057319000	58880	84.35	18150	18500	17650	23900	12880	18400	17957.18	1.49	-248	19453	18926	18613	18086	17773	19190	18350	6	5500	100	13240	10	1	5260589	937	11.36	2.26	12	1.12	1568.00	7876.00	30650	20240716	-41.89	13000	20241209	37.00	20800	-14.38	20250213	13800	29.06	20250109	30650	-41.89	20240716	13000	37.00	20241209	3.32	N	448710	100	6 억	78512	N	N	N	N
7	20250228	111407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17850	-550	5	-2.99	673125150	37277	53.40	18150	18500	17840	23900	12880	18400	18057.39	1.49	-5526	19453	18926	18613	18086	17773	19190	18350	6	5500	100	13240	10	1	5260589	939	11.38	2.27	12	0.71	1568.00	7876.00	30650	20240716	-41.76	13000	20241209	37.31	20800	-14.18	20250213	13800	29.35	20250109	30650	-41.76	20240716	13000	37.31	20241209	3.32	N	448710	100	6 억	78512	N	N	N	N
8	20250228	101406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18030	-370	5	-2.01	440330360	24314	34.83	18150	18500	17990	23900	12880	18400	18110.16	1.49	-3885	19453	18926	18613	18086	17773	19190	18350	6	5500	100	13240	10	1	5260589	948	11.50	2.29	12	0.46	1568.00	7876.00	30650	20240716	-41.17	13000	20241209	38.69	20800	-13.32	20250213	13800	30.65	20250109	30650	-41.17	20240716	13000	38.69	20241209	3.32	N	448710	100	6 억	78512	N	N	N	N
9	20250228	091412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18070	-330	5	-1.79	197911540	10941	15.67	18150	18390	17990	23900	12880	18400	18088.98	1.49	-5061	19453	18926	18613	18086	17773	19190	18350	6	5500	100	13240	10	1	5260589	951	11.52	2.29	12	0.21	1568.00	7876.00	30650	20240716	-41.04	13000	20241209	39.00	20800	-13.12	20250213	13800	30.94	20250109	30650	-41.04	20240716	13000	39.00	20241209	3.32	N	448710	100	6 억	78512	N	N	N	N
10	20250227	161354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18400	90	2	0.49	1297294300	69693	131.24	18310	19140	18300	23800	12820	18310	18614.73	1.36	6891	19323	18816	18553	18046	17783	18685	17915	6	5490	100	13180	10	1	5260589	968	11.73	2.34	12	1.32	1568.00	7876.00	30650	20240716	-39.97	13000	20241209	41.54	20800	-11.54	20250213	13800	33.33	20250109	30650	-39.97	20240716	13000	41.54	20241209	3.47	N	448710	100	6 억	71621	N	N	N	N
11	20250227	151356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18480	170	2	0.93	1259366030	67635	127.37	18310	19140	18300	23800	12820	18310	18620.03	1.36	6709	19323	18816	18553	18046	17783	18685	17915	6	5490	100	13180	10	1	5260589	972	11.79	2.35	12	1.29	1568.00	7876.00	30650	20240716	-39.71	13000	20241209	42.15	20800	-11.15	20250213	13800	33.91	20250109	30650	-39.71	20240716	13000	42.15	20241209	3.47	N	448710	100	6 억	71621	N	N	N	N
12	20250227	141358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18400	90	2	0.49	1069280140	57349	108.00	18310	19140	18300	23800	12820	18310	18645.14	1.36	3339	19323	18816	18553	18046	17783	18685	17915	6	5490	100	13180	10	1	5260589	968	11.73	2.34	12	1.09	1568.00	7876.00	30650	20240716	-39.97	13000	20241209	41.54	20800	-11.54	20250213	13800	33.33	20250109	30650	-39.97	20240716	13000	41.54	20241209	3.47	N	448710	100	6 억	71621	N	N	N	N
13	20250227	131356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18490	180	2	0.98	983677130	52703	99.25	18310	19140	18300	23800	12820	18310	18664.54	1.36	3516	19323	18816	18553	18046	17783	18685	17915	6	5490	100	13180	10	1	5260589	973	11.79	2.35	12	1.00	1568.00	7876.00	30650	20240716	-39.67	13000	20241209	42.23	20800	-11.11	20250213	13800	33.99	20250109	30650	-39.67	20240716	13000	42.23	20241209	3.47	N	448710	100	6 억	71621	N	N	N	N
14	20250227	121353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18630	320	2	1.75	928507620	49728	93.65	18310	19140	18300	23800	12820	18310	18671.73	1.36	4703	19323	18816	18553	18046	17783	18685	17915	6	5490	100	13180	10	1	5260589	980	11.88	2.37	12	0.95	1568.00	7876.00	30650	20240716	-39.22	13000	20241209	43.31	20800	-10.43	20250213	13800	35.00	20250109	30650	-39.22	20240716	13000	43.31	20241209	3.47	N	448710	100	6 억	71621	N	N	N	N
15	20250227	111405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18740	430	2	2.35	921967480	49377	92.99	18310	19140	18300	23800	12820	18310	18672.00	1.36	4742	19323	18816	18553	18046	17783	18685	17915	6	5490	100	13180	10	1	5260589	986	11.95	2.38	12	0.94	1568.00	7876.00	30650	20240716	-38.86	13000	20241209	44.15	20800	-9.90	20250213	13800	35.80	20250109	30650	-38.86	20240716	13000	44.15	20241209	3.47	N	448710	100	6 억	71621	N	N	N	N
16	20250227	101440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18330	20	2	0.11	768593600	41103	77.40	18310	19140	18300	23800	12820	18310	18699.21	1.36	5149	19323	18816	18553	18046	17783	18685	17915	6	5490	100	13180	10	1	5260589	964	11.69	2.33	12	0.78	1568.00	7876.00	30650	20240716	-40.20	13000	20241209	41.00	20800	-11.88	20250213	13800	32.83	20250109	30650	-40.20	20240716	13000	41.00	20241209	3.47	N	448710	100	6 억	71621	N	N	N	N
17	20250227	091503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18970	660	2	3.60	376062950	19868	37.41	18310	19140	18300	23800	12820	18310	18928.07	1.36	8389	19323	18816	18553	18046	17783	18685	17915	6	5490	100	13180	10	1	5260589	998	12.10	2.41	12	0.38	1568.00	7876.00	30650	20240716	-38.11	13000	20241209	45.92	20800	-8.80	20250213	13800	37.46	20250109	30650	-38.11	20240716	13000	45.92	20241209	3.47	N	448710	100	6 억	71621	N	N	N	N
18	20250226	161355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18310	-350	5	-1.88	979993480	52899	83.87	18850	19060	18290	24250	13070	18660	18526.02	1.57	-11047	19306	18982	18696	18372	18086	18840	18230	6	5590	100	13430	10	1	5260589	963	11.68	2.32	12	1.01	1568.00	7876.00	30650	20240716	-40.26	13000	20241209	40.85	20800	-11.97	20250213	13800	32.68	20250109	30650	-40.26	20240716	13000	40.85	20241209	3.35	N	448710	100	6 억	82431	N	N	N	N
19	20250226	151402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18420	-240	5	-1.29	940092110	50724	80.42	18850	19060	18290	24250	13070	18660	18533.48	1.57	-11076	19306	18982	18696	18372	18086	18840	18230	6	5590	100	13430	10	1	5260589	969	11.75	2.34	12	0.96	1568.00	7876.00	30650	20240716	-39.90	13000	20241209	41.69	20800	-11.44	20250213	13800	33.48	20250109	30650	-39.90	20240716	13000	41.69	20241209	3.35	N	448710	100	6 억	82431	N	N	N	N
20	20250226	141401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18450	-210	5	-1.13	864930330	46654	73.97	18850	19060	18290	24250	13070	18660	18539.25	1.57	-9916	19306	18982	18696	18372	18086	18840	18230	6	5590	100	13430	10	1	5260589	971	11.77	2.34	12	0.89	1568.00	7876.00	30650	20240716	-39.80	13000	20241209	41.92	20800	-11.30	20250213	13800	33.70	20250109	30650	-39.80	20240716	13000	41.92	20241209	3.35	N	448710	100	6 억	82431	N	N	N	N
21	20250226	131357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18370	-290	5	-1.55	714554990	38448	60.96	18850	19060	18350	24250	13070	18660	18584.97	1.57	-10399	19306	18982	18696	18372	18086	18840	18230	6	5590	100	13430	10	1	5260589	966	11.72	2.33	12	0.73	1568.00	7876.00	30650	20240716	-40.07	13000	20241209	41.31	20800	-11.68	20250213	13800	33.12	20250109	30650	-40.07	20240716	13000	41.31	20241209	3.35	N	448710	100	6 억	82431	N	N	N	N
22	20250226	121357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18430	-230	5	-1.23	581005240	31188	49.45	18850	19060	18390	24250	13070	18660	18629.13	1.57	-10334	19306	18982	18696	18372	18086	18840	18230	6	5590	100	13430	10	1	5260589	970	11.75	2.34	12	0.59	1568.00	7876.00	30650	20240716	-39.87	13000	20241209	41.77	20800	-11.39	20250213	13800	33.55	20250109	30650	-39.87	20240716	13000	41.77	20241209	3.35	N	448710	100	6 억	82431	N	N	N	N
23	20250226	111356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18580	-80	5	-0.43	439951340	23564	37.36	18850	19060	18390	24250	13070	18660	18670.49	1.57	-6857	19306	18982	18696	18372	18086	18840	18230	6	5590	100	13430	10	1	5260589	977	11.85	2.36	12	0.45	1568.00	7876.00	30650	20240716	-39.38	13000	20241209	42.92	20800	-10.67	20250213	13800	34.64	20250109	30650	-39.38	20240716	13000	42.92	20241209	3.35	N	448710	100	6 억	82431	N	N	N	N
24	20250226	101353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	-20	5	-0.11	384360370	20582	32.63	18850	19060	18390	24250	13070	18660	18674.59	1.57	-5543	19306	18982	18696	18372	18086	18840	18230	6	5590	100	13430	10	1	5260589	981	11.89	2.37	12	0.39	1568.00	7876.00	30650	20240716	-39.18	13000	20241209	43.38	20800	-10.38	20250213	13800	35.07	20250109	30650	-39.18	20240716	13000	43.38	20241209	3.35	N	448710	100	6 억	82431	N	N	N	N
25	20250226	091406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18670	10	2	0.05	152325960	8077	12.81	18850	19060	18600	24250	13070	18660	18859.22	1.57	-2718	19306	18982	18696	18372	18086	18840	18230	6	5590	100	13430	10	1	5260589	982	11.91	2.37	12	0.15	1568.00	7876.00	30650	20240716	-39.09	13000	20241209	43.62	20800	-10.24	20250213	13800	35.29	20250109	30650	-39.09	20240716	13000	43.62	20241209	3.35	N	448710	100	6 억	82431	N	N	N	N
26	20250225	161346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	-10	5	-0.05	1162952490	61979	57.94	18670	19020	18410	24250	13070	18670	18763.88	1.40	6294	19816	19242	18826	18252	17836	19035	18045	6	5580	100	13440	10	1	5260589	982	11.90	2.37	12	1.18	1568.00	7876.00	30650	20240716	-39.12	13000	20241209	43.54	20800	-10.29	20250213	13800	35.22	20250109	30650	-39.12	20240716	13000	43.54	20241209	3.31	N	448710	100	6 억	73634	N	N	N	N
27	20250225	151345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18690	20	2	0.11	1115696210	59452	55.57	18670	19020	18410	24250	13070	18670	18766.38	1.40	5025	19816	19242	18826	18252	17836	19035	18045	6	5580	100	13440	10	1	5260589	983	11.92	2.37	12	1.13	1568.00	7876.00	30650	20240716	-39.02	13000	20241209	43.77	20800	-10.14	20250213	13800	35.43	20250109	30650	-39.02	20240716	13000	43.77	20241209	3.31	N	448710	100	6 억	73634	N	N	N	N
28	20250225	141343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18680	10	2	0.05	1001628330	53362	49.88	18670	19020	18410	24250	13070	18670	18770.50	1.40	4941	19816	19242	18826	18252	17836	19035	18045	6	5580	100	13440	10	1	5260589	983	11.91	2.37	12	1.01	1568.00	7876.00	30650	20240716	-39.05	13000	20241209	43.69	20800	-10.19	20250213	13800	35.36	20250109	30650	-39.05	20240716	13000	43.69	20241209	3.31	N	448710	100	6 억	73634	N	N	N	N
29	20250225	131349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	-10	5	-0.05	963441730	51315	47.97	18670	19020	18410	24250	13070	18670	18775.11	1.40	5151	19816	19242	18826	18252	17836	19035	18045	6	5580	100	13440	10	1	5260589	982	11.90	2.37	12	0.98	1568.00	7876.00	30650	20240716	-39.12	13000	20241209	43.54	20800	-10.29	20250213	13800	35.22	20250109	30650	-39.12	20240716	13000	43.54	20241209	3.31	N	448710	100	6 억	73634	N	N	N	N
30	20250225	121346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18650	-20	5	-0.11	872052090	46417	43.39	18670	19020	18410	24250	13070	18670	18787.42	1.40	3335	19816	19242	18826	18252	17836	19035	18045	6	5580	100	13440	10	1	5260589	981	11.89	2.37	12	0.88	1568.00	7876.00	30650	20240716	-39.15	13000	20241209	43.46	20800	-10.34	20250213	13800	35.14	20250109	30650	-39.15	20240716	13000	43.46	20241209	3.31	N	448710	100	6 억	73634	N	N	N	N
31	20250225	111344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18770	100	2	0.54	770479590	40978	38.31	18670	19020	18410	24250	13070	18670	18802.37	1.40	2317	19816	19242	18826	18252	17836	19035	18045	6	5580	100	13440	10	1	5260589	987	11.97	2.38	12	0.78	1568.00	7876.00	30650	20240716	-38.76	13000	20241209	44.38	20800	-9.76	20250213	13800	36.01	20250109	30650	-38.76	20240716	13000	44.38	20241209	3.31	N	448710	100	6 억	73634	N	N	N	N
32	20250225	101343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18920	250	2	1.34	589951900	31396	29.35	18670	19020	18410	24250	13070	18670	18790.79	1.40	6885	19816	19242	18826	18252	17836	19035	18045	6	5580	100	13440	10	1	5260589	995	12.07	2.40	12	0.60	1568.00	7876.00	30650	20240716	-38.27	13000	20241209	45.54	20800	-9.04	20250213	13800	37.10	20250109	30650	-38.27	20240716	13000	45.54	20241209	3.31	N	448710	100	6 억	73634	N	N	N	N
33	20250225	091351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18460	-210	5	-1.12	122183570	6600	6.17	18670	18780	18410	24250	13070	18670	18511.94	1.40	-1037	19816	19242	18826	18252	17836	19035	18045	6	5580	100	13440	10	1	5260589	971	11.77	2.34	12	0.13	1568.00	7876.00	30650	20240716	-39.77	13000	20241209	42.00	20800	-11.25	20250213	13800	33.77	20250109	30650	-39.77	20240716	13000	42.00	20241209	3.31	N	448710	100	6 억	73634	N	N	N	N
34	20250224	161334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18670	-550	5	-2.86	1998834300	106824	82.84	18980	19400	18410	24950	13460	19220	18711.61	1.34	3089	20540	19880	19260	18600	17980	20210	18930	6	5730	100	13830	10	1	5260589	982	11.91	2.37	12	2.03	1568.00	7876.00	30650	20240716	-39.09	13000	20241209	43.62	20800	-10.24	20250213	13800	35.29	20250109	30650	-39.09	20240716	13000	43.62	20241209	3.34	N	448710	100	6 억	70545	N	N	N	N
35	20250224	151334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18810	-410	5	-2.13	1943658400	103872	80.55	18980	19400	18410	24950	13460	19220	18712.00	1.34	2227	20540	19880	19260	18600	17980	20210	18930	6	5730	100	13830	10	1	5260589	990	12.00	2.39	12	1.97	1568.00	7876.00	30650	20240716	-38.63	13000	20241209	44.69	20800	-9.57	20250213	13800	36.30	20250109	30650	-38.63	20240716	13000	44.69	20241209	3.34	N	448710	100	6 억	70545	N	N	N	N
36	20250224	141331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	-560	5	-2.91	1809892570	96717	75.00	18980	19400	18410	24950	13460	19220	18713.23	1.34	-1521	20540	19880	19260	18600	17980	20210	18930	6	5730	100	13830	10	1	5260589	982	11.90	2.37	12	1.84	1568.00	7876.00	30650	20240716	-39.12	13000	20241209	43.54	20800	-10.29	20250213	13800	35.22	20250109	30650	-39.12	20240716	13000	43.54	20241209	3.34	N	448710	100	6 억	70545	N	N	N	N
37	20250224	131334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18760	-460	5	-2.39	1711046580	91418	70.90	18980	19400	18410	24950	13460	19220	18716.68	1.34	-2629	20540	19880	19260	18600	17980	20210	18930	6	5730	100	13830	10	1	5260589	987	11.96	2.38	12	1.74	1568.00	7876.00	30650	20240716	-38.79	13000	20241209	44.31	20800	-9.81	20250213	13800	35.94	20250109	30650	-38.79	20240716	13000	44.31	20241209	3.34	N	448710	100	6 억	70545	N	N	N	N
38	20250224	121331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18630	-590	5	-3.07	1434359450	76612	59.41	18980	19400	18410	24950	13460	19220	18722.32	1.34	-4786	20540	19880	19260	18600	17980	20210	18930	6	5730	100	13830	10	1	5260589	980	11.88	2.37	12	1.46	1568.00	7876.00	30650	20240716	-39.22	13000	20241209	43.31	20800	-10.43	20250213	13800	35.00	20250109	30650	-39.22	20240716	13000	43.31	20241209	3.34	N	448710	100	6 억	70545	N	N	N	N
39	20250224	111328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18630	-590	5	-3.07	1331591410	71106	55.14	18980	19400	18410	24950	13460	19220	18726.78	1.34	-4229	20540	19880	19260	18600	17980	20210	18930	6	5730	100	13830	10	1	5260589	980	11.88	2.37	12	1.35	1568.00	7876.00	30650	20240716	-39.22	13000	20241209	43.31	20800	-10.43	20250213	13800	35.00	20250109	30650	-39.22	20240716	13000	43.31	20241209	3.34	N	448710	100	6 억	70545	N	N	N	N
40	20250224	101327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18610	-610	5	-3.17	1169258250	62410	48.40	18980	19400	18410	24950	13460	19220	18735.03	1.34	-4380	20540	19880	19260	18600	17980	20210	18930	6	5730	100	13830	10	1	5260589	979	11.87	2.36	12	1.19	1568.00	7876.00	30650	20240716	-39.28	13000	20241209	43.15	20800	-10.53	20250213	13800	34.86	20250109	30650	-39.28	20240716	13000	43.15	20241209	3.34	N	448710	100	6 억	70545	N	N	N	N
41	20250224	091335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18970	-250	5	-1.30	288719560	15102	11.71	18980	19400	18950	24950	13460	19220	19117.90	1.34	-2952	20540	19880	19260	18600	17980	20210	18930	6	5730	100	13830	10	1	5260589	998	12.10	2.41	12	0.29	1568.00	7876.00	30650	20240716	-38.11	13000	20241209	45.92	20800	-8.80	20250213	13800	37.46	20250109	30650	-38.11	20240716	13000	45.92	20241209	3.34	N	448710	100	6 억	70545	N	N	N	N
42	20250221	161322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19220	60	2	0.31	2491706950	128755	80.24	19160	19920	18640	24900	13420	19160	19352.43	1.49	-8344	20180	19670	18960	18450	17740	19925	18705	6	5740	100	13790	10	1	5260589	1011	12.26	2.44	12	2.45	1568.00	7876.00	30650	20240716	-37.29	13000	20241209	47.85	20800	-7.60	20250213	13800	39.28	20250109	30650	-37.29	20240716	13000	47.85	20241209	3.42	N	448710	100	6 억	78402	N	N	N	N
43	20250221	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19200	40	2	0.21	2411065270	124553	77.62	19160	19920	18640	24900	13420	19160	19357.81	1.49	-8328	20180	19670	18960	18450	17740	19925	18705	6	5740	100	13790	10	1	5260589	1010	12.24	2.44	12	2.37	1568.00	7876.00	30650	20240716	-37.36	13000	20241209	47.69	20800	-7.69	20250213	13800	39.13	20250109	30650	-37.36	20240716	13000	47.69	20241209	3.42	N	448710	100	6 억	78402	N	N	N	N
44	20250221	141328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19300	140	2	0.73	2165769300	111799	69.67	19160	19920	18640	24900	13420	19160	19372.07	1.49	-10426	20180	19670	18960	18450	17740	19925	18705	6	5740	100	13790	10	1	5260589	1015	12.31	2.45	12	2.13	1568.00	7876.00	30650	20240716	-37.03	13000	20241209	48.46	20800	-7.21	20250213	13800	39.86	20250109	30650	-37.03	20240716	13000	48.46	20241209	3.42	N	448710	100	6 억	78402	N	N	N	N
45	20250221	131327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19400	240	2	1.25	2034605690	104997	65.43	19160	19920	18640	24900	13420	19160	19377.83	1.49	-7480	20180	19670	18960	18450	17740	19925	18705	6	5740	100	13790	10	1	5260589	1021	12.37	2.46	12	2.00	1568.00	7876.00	30650	20240716	-36.70	13000	20241209	49.23	20800	-6.73	20250213	13800	40.58	20250109	30650	-36.70	20240716	13000	49.23	20241209	3.42	N	448710	100	6 억	78402	N	N	N	N
46	20250221	121328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19410	250	2	1.30	1805053460	93131	58.04	19160	19920	18640	24900	13420	19160	19381.97	1.49	-4392	20180	19670	18960	18450	17740	19925	18705	6	5740	100	13790	10	1	5260589	1021	12.38	2.46	12	1.77	1568.00	7876.00	30650	20240716	-36.67	13000	20241209	49.31	20800	-6.68	20250213	13800	40.65	20250109	30650	-36.67	20240716	13000	49.31	20241209	3.42	N	448710	100	6 억	78402	N	N	N	N
47	20250221	111323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19350	190	2	0.99	1573510700	81165	50.58	19160	19920	18640	24900	13420	19160	19386.68	1.49	-6396	20180	19670	18960	18450	17740	19925	18705	6	5740	100	13790	10	1	5260589	1018	12.34	2.46	12	1.54	1568.00	7876.00	30650	20240716	-36.87	13000	20241209	48.85	20800	-6.97	20250213	13800	40.22	20250109	30650	-36.87	20240716	13000	48.85	20241209	3.42	N	448710	100	6 억	78402	N	N	N	N
48	20250221	101327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19550	390	2	2.04	988413900	51429	32.05	19160	19700	18640	24900	13420	19160	19219.04	1.49	-6267	20180	19670	18960	18450	17740	19925	18705	6	5740	100	13790	10	1	5260589	1028	12.47	2.48	12	0.98	1568.00	7876.00	30650	20240716	-36.22	13000	20241209	50.38	20800	-6.01	20250213	13800	41.67	20250109	30650	-36.22	20240716	13000	50.38	20241209	3.42	N	448710	100	6 억	78402	N	N	N	N
49	20250221	091329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19000	-160	5	-0.84	268407530	14245	8.88	19160	19160	18640	24900	13420	19160	18841.33	1.49	738	20180	19670	18960	18450	17740	19925	18705	6	5740	100	13790	10	1	5260589	1000	12.12	2.41	12	0.27	1568.00	7876.00	30650	20240716	-38.01	13000	20241209	46.15	20800	-8.65	20250213	13800	37.68	20250109	30650	-38.01	20240716	13000	46.15	20241209	3.42	N	448710	100	6 억	78402	N	N	N	N
50	20250220	161316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19160	20	2	0.10	3025154090	159906	112.36	19100	19470	18250	24850	13400	19140	18917.85	1.53	-2310	20186	19662	19376	18852	18566	19520	18710	6	5710	100	13780	10	1	5260589	1008	12.22	2.43	12	3.04	1568.00	7876.00	30650	20240716	-37.49	13000	20241209	47.38	20800	-7.88	20250213	13800	38.84	20250109	30650	-37.49	20240716	13000	47.38	20241209	3.23	N	448710	100	6 억	80385	N	N	N	N
51	20250220	151322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19240	100	2	0.52	2932584870	155083	108.97	19100	19470	18250	24850	13400	19140	18909.58	1.53	-2397	20186	19662	19376	18852	18566	19520	18710	6	5710	100	13780	10	1	5260589	1012	12.27	2.44	12	2.95	1568.00	7876.00	30650	20240716	-37.23	13000	20241209	48.00	20800	-7.50	20250213	13800	39.42	20250109	30650	-37.23	20240716	13000	48.00	20241209	3.23	N	448710	100	6 억	80385	N	N	N	N
52	20250220	141321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19270	130	2	0.68	2350367840	124933	87.78	19100	19350	18250	24850	13400	19140	18812.68	1.53	4753	20186	19662	19376	18852	18566	19520	18710	6	5710	100	13780	10	1	5260589	1014	12.29	2.45	12	2.37	1568.00	7876.00	30650	20240716	-37.13	13000	20241209	48.23	20800	-7.36	20250213	13800	39.64	20250109	30650	-37.13	20240716	13000	48.23	20241209	3.23	N	448710	100	6 억	80385	N	N	N	N
53	20250220	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18770	-370	5	-1.93	1640303430	87856	61.73	19100	19100	18250	24850	13400	19140	18669.65	1.53	5516	20186	19662	19376	18852	18566	19520	18710	6	5710	100	13780	10	1	5260589	987	11.97	2.38	12	1.67	1568.00	7876.00	30650	20240716	-38.76	13000	20241209	44.38	20800	-9.76	20250213	13800	36.01	20250109	30650	-38.76	20240716	13000	44.38	20241209	3.23	N	448710	100	6 억	80385	N	N	N	N
54	20250220	121320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18870	-270	5	-1.41	1446352760	77601	54.53	19100	19100	18250	24850	13400	19140	18637.47	1.53	7127	20186	19662	19376	18852	18566	19520	18710	6	5710	100	13780	10	1	5260589	993	12.03	2.40	12	1.48	1568.00	7876.00	30650	20240716	-38.43	13000	20241209	45.15	20800	-9.28	20250213	13800	36.74	20250109	30650	-38.43	20240716	13000	45.15	20241209	3.23	N	448710	100	6 억	80385	N	N	N	N
55	20250220	111319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18830	-310	5	-1.62	1345747600	72259	50.77	19100	19100	18250	24850	13400	19140	18622.99	1.53	5763	20186	19662	19376	18852	18566	19520	18710	6	5710	100	13780	10	1	5260589	991	12.01	2.39	12	1.37	1568.00	7876.00	30650	20240716	-38.56	13000	20241209	44.85	20800	-9.47	20250213	13800	36.45	20250109	30650	-38.56	20240716	13000	44.85	20241209	3.23	N	448710	100	6 억	80385	N	N	N	N
56	20250220	101320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18560	-580	5	-3.03	1155290060	62085	43.62	19100	19100	18250	24850	13400	19140	18607.06	1.53	4688	20186	19662	19376	18852	18566	19520	18710	6	5710	100	13780	10	1	5260589	976	11.84	2.36	12	1.18	1568.00	7876.00	30650	20240716	-39.45	13000	20241209	42.77	20800	-10.77	20250213	13800	34.49	20250109	30650	-39.45	20240716	13000	42.77	20241209	3.23	N	448710	100	6 억	80385	N	N	N	N
57	20250220	091324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18720	-420	5	-2.19	248499690	13198	9.27	19100	19100	18630	24850	13400	19140	18825.42	1.53	-2367	20186	19662	19376	18852	18566	19520	18710	6	5710	100	13780	10	1	5260589	985	11.94	2.38	12	0.25	1568.00	7876.00	30650	20240716	-38.92	13000	20241209	44.00	20800	-10.00	20250213	13800	35.65	20250109	30650	-38.92	20240716	13000	44.00	20241209	3.23	N	448710	100	6 억	80385	N	N	N	N
58	20250219	161314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19140	-570	5	-2.89	2747166240	141345	29.66	19880	19900	19090	25600	13800	19710	19435.34	1.88	-19052	21063	20386	19773	19096	18483	20725	19435	6	5890	100	14190	10	1	5260589	1007	12.21	2.43	12	2.69	1568.00	7876.00	30650	20240716	-37.55	13000	20241209	47.23	20800	-7.98	20250213	13800	38.70	20250109	30650	-37.55	20240716	13000	47.23	20241209	3.21	N	448710	100	6 억	98827	N	N	N	N
59	20250219	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19150	-560	5	-2.84	2699119690	138835	29.13	19880	19900	19090	25600	13800	19710	19440.44	1.88	-18503	21063	20386	19773	19096	18483	20725	19435	6	5890	100	14190	10	1	5260589	1007	12.21	2.43	12	2.64	1568.00	7876.00	30650	20240716	-37.52	13000	20241209	47.31	20800	-7.93	20250213	13800	38.77	20250109	30650	-37.52	20240716	13000	47.31	20241209	3.21	N	448710	100	6 억	98827	N	N	N	N
60	20250219	141314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19260	-450	5	-2.28	2413509330	123916	26.00	19880	19900	19090	25600	13800	19710	19476.23	1.88	-18098	21063	20386	19773	19096	18483	20725	19435	6	5890	100	14190	10	1	5260589	1013	12.28	2.45	12	2.36	1568.00	7876.00	30650	20240716	-37.16	13000	20241209	48.15	20800	-7.40	20250213	13800	39.57	20250109	30650	-37.16	20240716	13000	48.15	20241209	3.21	N	448710	100	6 억	98827	N	N	N	N
61	20250219	131314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19200	-510	5	-2.59	2237283130	114724	24.07	19880	19900	19090	25600	13800	19710	19500.72	1.88	-14626	21063	20386	19773	19096	18483	20725	19435	6	5890	100	14190	10	1	5260589	1010	12.24	2.44	12	2.18	1568.00	7876.00	30650	20240716	-37.36	13000	20241209	47.69	20800	-7.69	20250213	13800	39.13	20250109	30650	-37.36	20240716	13000	47.69	20241209	3.21	N	448710	100	6 억	98827	N	N	N	N
62	20250219	121314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19220	-490	5	-2.49	2104951360	107843	22.63	19880	19900	19090	25600	13800	19710	19517.96	1.88	-12601	21063	20386	19773	19096	18483	20725	19435	6	5890	100	14190	10	1	5260589	1011	12.26	2.44	12	2.05	1568.00	7876.00	30650	20240716	-37.29	13000	20241209	47.85	20800	-7.60	20250213	13800	39.28	20250109	30650	-37.29	20240716	13000	47.85	20241209	3.21	N	448710	100	6 억	98827	N	N	N	N
63	20250219	111315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19210	-500	5	-2.54	1923235910	98378	20.64	19880	19900	19100	25600	13800	19710	19548.80	1.88	-13994	21063	20386	19773	19096	18483	20725	19435	6	5890	100	14190	10	1	5260589	1011	12.25	2.44	12	1.87	1568.00	7876.00	30650	20240716	-37.32	13000	20241209	47.77	20800	-7.64	20250213	13800	39.20	20250109	30650	-37.32	20240716	13000	47.77	20241209	3.21	N	448710	100	6 억	98827	N	N	N	N
64	20250219	101315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19500	-210	5	-1.07	1412306620	71820	15.07	19880	19900	19440	25600	13800	19710	19664.28	1.88	-15625	21063	20386	19773	19096	18483	20725	19435	6	5890	100	14190	10	1	5260589	1026	12.44	2.48	12	1.37	1568.00	7876.00	30650	20240716	-36.38	13000	20241209	50.00	20800	-6.25	20250213	13800	41.30	20250109	30650	-36.38	20240716	13000	50.00	20241209	3.21	N	448710	100	6 억	98827	N	N	N	N
65	20250219	091317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19700	-10	5	-0.05	690354300	35049	7.35	19880	19900	19500	25600	13800	19710	19696.68	1.88	-12946	21063	20386	19773	19096	18483	20725	19435	6	5890	100	14190	10	1	5260589	1036	12.56	2.50	12	0.67	1568.00	7876.00	30650	20240716	-35.73	13000	20241209	51.54	20800	-5.29	20250213	13800	42.75	20250109	30650	-35.73	20240716	13000	51.54	20241209	3.21	N	448710	100	6 억	98827	N	N	N	N
66	20250218	161310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19710	920	2	4.90	9359578780	472071	346.71	19160	20450	19160	24400	13160	18790	19828.15	1.33	26425	19536	19162	18886	18512	18236	19025	18375	6	5610	100	13520	10	1	5260589	1037	12.57	2.50	12	8.97	1568.00	7876.00	30650	20240716	-35.69	13000	20241209	51.62	20800	-5.24	20250213	13800	42.83	20250109	30650	-35.69	20240716	13000	51.62	20241209	3.35	N	448710	100	6 억	70007	N	N	N	N
67	20250218	151311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19610	820	2	4.36	9188860260	463400	340.34	19160	20450	19160	24400	13160	18790	19830.40	1.33	28026	19536	19162	18886	18512	18236	19025	18375	6	5610	100	13520	10	1	5260589	1032	12.51	2.49	12	8.81	1568.00	7876.00	30650	20240716	-36.02	13000	20241209	50.85	20800	-5.72	20250213	13800	42.10	20250109	30650	-36.02	20240716	13000	50.85	20241209	3.35	N	448710	100	6 억	70007	N	N	N	N
68	20250218	141313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19490	700	2	3.73	8889444480	448110	329.11	19160	20450	19160	24400	13160	18790	19838.87	1.33	26610	19536	19162	18886	18512	18236	19025	18375	6	5610	100	13520	10	1	5260589	1025	12.43	2.47	12	8.52	1568.00	7876.00	30650	20240716	-36.41	13000	20241209	49.92	20800	-6.30	20250213	13800	41.23	20250109	30650	-36.41	20240716	13000	49.92	20241209	3.35	N	448710	100	6 억	70007	N	N	N	N
69	20250218	131310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19520	730	2	3.89	8454551950	425874	312.78	19160	20450	19160	24400	13160	18790	19853.55	1.33	26619	19536	19162	18886	18512	18236	19025	18375	6	5610	100	13520	10	1	5260589	1027	12.45	2.48	12	8.10	1568.00	7876.00	30650	20240716	-36.31	13000	20241209	50.15	20800	-6.15	20250213	13800	41.45	20250109	30650	-36.31	20240716	13000	50.15	20241209	3.35	N	448710	100	6 억	70007	N	N	N	N
70	20250218	121312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19960	1170	2	6.23	7842485790	394847	289.99	19160	20450	19160	24400	13160	18790	19863.52	1.33	28409	19536	19162	18886	18512	18236	19025	18375	6	5610	100	13520	10	1	5260589	1050	12.73	2.53	12	7.51	1568.00	7876.00	30650	20240716	-34.88	13000	20241209	53.54	20800	-4.04	20250213	13800	44.64	20250109	30650	-34.88	20240716	13000	53.54	20241209	3.35	N	448710	100	6 억	70007	N	N	N	N
71	20250218	111309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	1460	2	7.77	7182882210	361884	265.78	19160	20450	19160	24400	13160	18790	19850.11	1.33	36705	19536	19162	18886	18512	18236	19025	18375	6	5610	100	13520	50	1	5260589	1065	12.91	2.57	12	6.88	1568.00	7876.00	30650	20240716	-33.93	13000	20241209	55.77	20800	-2.64	20250213	13800	46.74	20250109	30650	-33.93	20240716	13000	55.77	20241209	3.35	N	448710	100	6 억	70007	N	N	N	N
72	20250218	101309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19810	1020	2	5.43	5274231760	267167	196.22	19160	20250	19160	24400	13160	18790	19743.20	1.33	18085	19536	19162	18886	18512	18236	19025	18375	6	5610	100	13520	10	1	5260589	1042	12.63	2.52	12	5.08	1568.00	7876.00	30650	20240716	-35.37	13000	20241209	52.38	20800	-4.76	20250213	13800	43.55	20250109	30650	-35.37	20240716	13000	52.38	20241209	3.35	N	448710	100	6 억	70007	N	N	N	N
73	20250218	091314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19980	1190	2	6.33	3067840030	155770	114.40	19160	20250	19160	24400	13160	18790	19697.74	1.33	15970	19536	19162	18886	18512	18236	19025	18375	6	5610	100	13520	10	1	5260589	1051	12.74	2.54	12	2.96	1568.00	7876.00	30650	20240716	-34.81	13000	20241209	53.69	20800	-3.94	20250213	13800	44.78	20250109	30650	-34.81	20240716	13000	53.69	20241209	3.35	N	448710	100	6 억	70007	N	N	N	N
74	20250217	161309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18790	-420	5	-2.19	2530313350	134124	48.16	19130	19260	18610	24950	13450	19210	18865.58	1.33	1975	20256	19732	19366	18842	18476	19550	18660	6	5740	100	13830	10	1	5260589	988	11.98	2.39	12	2.55	1568.00	7876.00	30650	20240716	-38.69	13000	20241209	44.54	20800	-9.66	20250213	13800	36.16	20250109	30650	-38.69	20240716	13000	44.54	20241209	2.43	N	448710	100	6 억	69864	N	N	N	N
75	20250217	151306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18720	-490	5	-2.55	2437909490	129197	46.39	19130	19260	18610	24950	13450	19210	18869.60	1.33	2932	20256	19732	19366	18842	18476	19550	18660	6	5740	100	13830	10	1	5260589	985	11.94	2.38	12	2.46	1568.00	7876.00	30650	20240716	-38.92	13000	20241209	44.00	20800	-10.00	20250213	13800	35.65	20250109	30650	-38.92	20240716	13000	44.00	20241209	2.43	N	448710	100	6 억	69864	N	N	N	N
76	20250217	141306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18770	-440	5	-2.29	2178553360	115353	41.42	19130	19260	18610	24950	13450	19210	18885.86	1.33	2092	20256	19732	19366	18842	18476	19550	18660	6	5740	100	13830	10	1	5260589	987	11.97	2.38	12	2.19	1568.00	7876.00	30650	20240716	-38.76	13000	20241209	44.38	20800	-9.76	20250213	13800	36.01	20250109	30650	-38.76	20240716	13000	44.38	20241209	2.43	N	448710	100	6 억	69864	N	N	N	N
77	20250217	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18870	-340	5	-1.77	1854068480	98071	35.21	19130	19260	18610	24950	13450	19210	18905.24	1.33	5119	20256	19732	19366	18842	18476	19550	18660	6	5740	100	13830	10	1	5260589	993	12.03	2.40	12	1.86	1568.00	7876.00	30650	20240716	-38.43	13000	20241209	45.15	20800	-9.28	20250213	13800	36.74	20250109	30650	-38.43	20240716	13000	45.15	20241209	2.43	N	448710	100	6 억	69864	N	N	N	N
78	20250217	121310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19060	-150	5	-0.78	1544979400	81745	29.35	19130	19260	18610	24950	13450	19210	18899.83	1.33	4565	20256	19732	19366	18842	18476	19550	18660	6	5740	100	13830	10	1	5260589	1003	12.16	2.42	12	1.55	1568.00	7876.00	30650	20240716	-37.81	13000	20241209	46.62	20800	-8.37	20250213	13800	38.12	20250109	30650	-37.81	20240716	13000	46.62	20241209	2.43	N	448710	100	6 억	69864	N	N	N	N
79	20250217	111309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19150	-60	5	-0.31	1413097580	74812	26.86	19130	19260	18610	24950	13450	19210	18888.47	1.33	5166	20256	19732	19366	18842	18476	19550	18660	6	5740	100	13830	10	1	5260589	1007	12.21	2.43	12	1.42	1568.00	7876.00	30650	20240716	-37.52	13000	20241209	47.31	20800	-7.93	20250213	13800	38.77	20250109	30650	-37.52	20240716	13000	47.31	20241209	2.43	N	448710	100	6 억	69864	N	N	N	N
80	20250217	101305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18970	-240	5	-1.25	1088798790	57712	20.72	19130	19260	18610	24950	13450	19210	18865.83	1.33	-465	20256	19732	19366	18842	18476	19550	18660	6	5740	100	13830	10	1	5260589	998	12.10	2.41	12	1.10	1568.00	7876.00	30650	20240716	-38.11	13000	20241209	45.92	20800	-8.80	20250213	13800	37.46	20250109	30650	-38.11	20240716	13000	45.92	20241209	2.43	N	448710	100	6 억	69864	N	N	N	N
81	20250217	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18790	-420	5	-2.19	470631730	25048	8.99	19130	19130	18610	24950	13450	19210	18788.50	1.33	-378	20256	19732	19366	18842	18476	19550	18660	6	5740	100	13830	10	1	5260589	988	11.98	2.39	12	0.48	1568.00	7876.00	30650	20240716	-38.69	13000	20241209	44.54	20800	-9.66	20250213	13800	36.16	20250109	30650	-38.69	20240716	13000	44.54	20241209	2.43	N	448710	100	6 억	69864	N	N	N	N
82	20250214	161259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19210	80	2	0.42	5345238190	276135	20.88	19880	19890	19000	24850	13400	19130	19358.86	1.59	-15298	21843	20486	19443	18086	17043	19965	17565	6	5720	100	13770	10	1	5260589	1011	12.25	2.44	12	5.25	1568.00	7876.00	30650	20240716	-37.32	13000	20241209	47.77	20800	-7.64	20250213	13800	39.20	20250109	30650	-37.32	20240716	13000	47.77	20241209	2.90	N	448710	100	6 억	83860	N	N	N	N
83	20250214	151259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19100	-30	5	-0.16	5199123650	268516	20.31	19880	19890	19000	24850	13400	19130	19363.95	1.59	-15545	21843	20486	19443	18086	17043	19965	17565	6	5720	100	13770	10	1	5260589	1005	12.18	2.43	12	5.10	1568.00	7876.00	30650	20240716	-37.68	13000	20241209	46.92	20800	-8.17	20250213	13800	38.41	20250109	30650	-37.68	20240716	13000	46.92	20241209	2.90	N	448710	100	6 억	83860	N	N	N	N
84	20250214	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19190	60	2	0.31	4929351580	254425	19.24	19880	19890	19000	24850	13400	19130	19376.16	1.59	-14337	21843	20486	19443	18086	17043	19965	17565	6	5720	100	13770	10	1	5260589	1010	12.24	2.44	12	4.84	1568.00	7876.00	30650	20240716	-37.39	13000	20241209	47.62	20800	-7.74	20250213	13800	39.06	20250109	30650	-37.39	20240716	13000	47.62	20241209	2.90	N	448710	100	6 억	83860	N	N	N	N
85	20250214	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19100	-30	5	-0.16	4733750960	244195	18.47	19880	19890	19000	24850	13400	19130	19386.96	1.59	-16180	21843	20486	19443	18086	17043	19965	17565	6	5720	100	13770	10	1	5260589	1005	12.18	2.43	12	4.64	1568.00	7876.00	30650	20240716	-37.68	13000	20241209	46.92	20800	-8.17	20250213	13800	38.41	20250109	30650	-37.68	20240716	13000	46.92	20241209	2.90	N	448710	100	6 억	83860	N	N	N	N
86	20250214	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19170	40	2	0.21	4480277340	230942	17.46	19880	19890	19000	24850	13400	19130	19402.06	1.59	-14376	21843	20486	19443	18086	17043	19965	17565	6	5720	100	13770	10	1	5260589	1008	12.23	2.43	12	4.39	1568.00	7876.00	30650	20240716	-37.46	13000	20241209	47.46	20800	-7.84	20250213	13800	38.91	20250109	30650	-37.46	20240716	13000	47.46	20241209	2.90	N	448710	100	6 억	83860	N	N	N	N
87	20250214	111254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19240	110	2	0.58	4107051070	211518	16.00	19880	19890	19000	24850	13400	19130	19419.41	1.59	-9342	21843	20486	19443	18086	17043	19965	17565	6	5720	100	13770	10	1	5260589	1012	12.27	2.44	12	4.02	1568.00	7876.00	30650	20240716	-37.23	13000	20241209	48.00	20800	-7.50	20250213	13800	39.42	20250109	30650	-37.23	20240716	13000	48.00	20241209	2.90	N	448710	100	6 억	83860	N	N	N	N
88	20250214	101255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19120	-10	5	-0.05	3390314910	174279	13.18	19880	19890	19000	24850	13400	19130	19456.64	1.59	-5861	21843	20486	19443	18086	17043	19965	17565	6	5720	100	13770	10	1	5260589	1006	12.19	2.43	12	3.31	1568.00	7876.00	30650	20240716	-37.62	13000	20241209	47.08	20800	-8.08	20250213	13800	38.55	20250109	30650	-37.62	20240716	13000	47.08	20241209	2.90	N	448710	100	6 억	83860	N	N	N	N
89	20250214	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19470	340	2	1.78	1893902980	96346	7.29	19880	19890	19280	24850	13400	19130	19667.01	1.59	-8435	21843	20486	19443	18086	17043	19965	17565	6	5720	100	13770	10	1	5260589	1024	12.42	2.47	12	1.83	1568.00	7876.00	30650	20240716	-36.48	13000	20241209	49.77	20800	-6.39	20250213	13800	41.09	20250109	30650	-36.48	20240716	13000	49.77	20241209	2.90	N	448710	100	6 억	83860	N	N	N	N
90	20250213	161249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19130	560	2	3.02	25760272210	1315437	253.41	20350	20800	18400	24100	13000	18570	19583.70	2.75	-60779	19996	19282	18216	17502	16436	19640	17860	6	5530	100	13370	10	1	5260589	1006	12.20	2.43	12	25.01	1568.00	7876.00	30650	20240716	-37.59	13000	20241209	47.15	20800	-8.03	20250213	13800	38.62	20250109	30650	-37.59	20240716	13000	47.15	20241209	2.74	N	448710	100	6 억	144653	N	N	N	N
91	20250213	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19080	510	2	2.75	25431004080	1298191	250.09	20350	20800	18400	24100	13000	18570	19589.58	2.75	-61718	19996	19282	18216	17502	16436	19640	17860	6	5530	100	13370	10	1	5260589	1004	12.17	2.42	12	24.68	1568.00	7876.00	30650	20240716	-37.75	13000	20241209	46.77	20800	-8.27	20250213	13800	38.26	20250109	30650	-37.75	20240716	13000	46.77	20241209	2.74	N	448710	100	6 억	144653	N	N	N	N
92	20250213	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19800	1230	2	6.62	20647854400	1053951	203.04	20350	20800	18400	24100	13000	18570	19590.92	2.75	-67813	19996	19282	18216	17502	16436	19640	17860	6	5530	100	13370	10	1	5260589	1042	12.63	2.51	12	20.03	1568.00	7876.00	30650	20240716	-35.40	13000	20241209	52.31	20800	-4.81	20250213	13800	43.48	20250109	30650	-35.40	20240716	13000	52.31	20241209	2.74	N	448710	100	6 억	144653	N	N	N	N
93	20250213	131247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18770	200	2	1.08	12302770730	633124	121.97	20350	20800	18400	24100	13000	18570	19431.86	2.75	-81561	19996	19282	18216	17502	16436	19640	17860	6	5530	100	13370	10	1	5260589	987	11.97	2.38	12	12.04	1568.00	7876.00	30650	20240716	-38.76	13000	20241209	44.38	20800	-9.76	20250213	13800	36.01	20250109	30650	-38.76	20240716	13000	44.38	20241209	2.74	N	448710	100	6 억	144653	N	N	N	N
94	20250213	121246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18800	230	2	1.24	11938576780	613686	118.22	20350	20800	18400	24100	13000	18570	19453.90	2.75	-81789	19996	19282	18216	17502	16436	19640	17860	6	5530	100	13370	10	1	5260589	989	11.99	2.39	12	11.67	1568.00	7876.00	30650	20240716	-38.66	13000	20241209	44.62	20800	-9.62	20250213	13800	36.23	20250109	30650	-38.66	20240716	13000	44.62	20241209	2.74	N	448710	100	6 억	144653	N	N	N	N
95	20250213	111245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18800	230	2	1.24	11616289000	596574	114.93	20350	20800	18400	24100	13000	18570	19471.68	2.75	-80156	19996	19282	18216	17502	16436	19640	17860	6	5530	100	13370	10	1	5260589	989	11.99	2.39	12	11.34	1568.00	7876.00	30650	20240716	-38.66	13000	20241209	44.62	20800	-9.62	20250213	13800	36.23	20250109	30650	-38.66	20240716	13000	44.62	20241209	2.74	N	448710	100	6 억	144653	N	N	N	N
96	20250213	101246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	90	2	0.48	10931597820	560011	107.88	20350	20800	18400	24100	13000	18570	19520.34	2.75	-76721	19996	19282	18216	17502	16436	19640	17860	6	5530	100	13370	10	1	5260589	982	11.90	2.37	12	10.65	1568.00	7876.00	30650	20240716	-39.12	13000	20241209	43.54	20800	-10.29	20250213	13800	35.22	20250109	30650	-39.12	20240716	13000	43.54	20241209	2.74	N	448710	100	6 억	144653	N	N	N	N
97	20250213	091240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19370	800	2	4.31	6190501280	311421	59.99	20350	20800	19140	24100	13000	18570	19878.28	2.75	-69449	19996	19282	18216	17502	16436	19640	17860	6	5530	100	13370	10	1	5260589	1019	12.35	2.46	12	5.92	1568.00	7876.00	30650	20240716	-36.80	13000	20241209	49.00	20800	-6.88	20250213	13800	40.36	20250109	30650	-36.80	20240716	13000	49.00	20241209	2.74	N	448710	100	6 억	144653	N	N	N	N
98	20250212	161237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18570	1190	2	6.85	8754176000	478957	167.35	17410	18930	17150	22550	12170	17380	18277.40	3.13	-19105	18346	17862	17456	16972	16566	18105	17215	6	5170	100	12510	10	1	5260589	977	11.84	2.36	12	9.10	1568.00	7876.00	30650	20240716	-39.41	13000	20241209	42.85	18930	-1.90	20250212	13800	34.57	20250109	30650	-39.41	20240716	13000	42.85	20241209	2.39	N	448710	100	6 억	164475	N	N	N	N
99	20250212	151235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	1260	2	7.25	8547814500	467831	163.46	17410	18930	17150	22550	12170	17380	18271.16	3.13	-19633	18346	17862	17456	16972	16566	18105	17215	6	5170	100	12510	10	1	5260589	981	11.89	2.37	12	8.89	1568.00	7876.00	30650	20240716	-39.18	13000	20241209	43.38	18930	-1.53	20250212	13800	35.07	20250109	30650	-39.18	20240716	13000	43.38	20241209	2.39	N	448710	100	6 억	164475	N	N	N	N
100	20250212	141237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18450	1070	2	6.16	7161529740	393713	137.56	17410	18750	17150	22550	12170	17380	18189.72	3.13	-23782	18346	17862	17456	16972	16566	18105	17215	6	5170	100	12510	10	1	5260589	971	11.77	2.34	12	7.48	1568.00	7876.00	30650	20240716	-39.80	13000	20241209	41.92	18750	-1.60	20250212	13800	33.70	20250109	30650	-39.80	20240716	13000	41.92	20241209	2.39	N	448710	100	6 억	164475	N	N	N	N
101	20250212	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18240	860	2	4.95	6214604410	342115	119.54	17410	18750	17150	22550	12170	17380	18165.25	3.13	-19176	18346	17862	17456	16972	16566	18105	17215	6	5170	100	12510	10	1	5260589	960	11.63	2.32	12	6.50	1568.00	7876.00	30650	20240716	-40.49	13000	20241209	40.31	18750	-2.72	20250212	13800	32.17	20250109	30650	-40.49	20240716	13000	40.31	20241209	2.39	N	448710	100	6 억	164475	N	N	N	N
102	20250212	121236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17960	580	2	3.34	5493263210	302421	105.67	17410	18750	17150	22550	12170	17380	18164.29	3.13	-10241	18346	17862	17456	16972	16566	18105	17215	6	5170	100	12510	10	1	5260589	945	11.45	2.28	12	5.75	1568.00	7876.00	30650	20240716	-41.40	13000	20241209	38.15	18750	-4.21	20250212	13800	30.14	20250109	30650	-41.40	20240716	13000	38.15	20241209	2.39	N	448710	100	6 억	164475	N	N	N	N
103	20250212	111235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18050	670	2	3.86	5171017240	284513	99.41	17410	18750	17150	22550	12170	17380	18174.98	3.13	-11007	18346	17862	17456	16972	16566	18105	17215	6	5170	100	12510	10	1	5260589	950	11.51	2.29	12	5.41	1568.00	7876.00	30650	20240716	-41.11	13000	20241209	38.85	18750	-3.73	20250212	13800	30.80	20250109	30650	-41.11	20240716	13000	38.85	20241209	2.39	N	448710	100	6 억	164475	N	N	N	N
104	20250212	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18470	1090	2	6.27	3999533660	219850	76.82	17410	18750	17150	22550	12170	17380	18192.10	3.13	-8150	18346	17862	17456	16972	16566	18105	17215	6	5170	100	12510	10	1	5260589	972	11.78	2.35	12	4.18	1568.00	7876.00	30650	20240716	-39.74	13000	20241209	42.08	18750	-1.49	20250212	13800	33.84	20250109	30650	-39.74	20240716	13000	42.08	20241209	2.39	N	448710	100	6 억	164475	N	N	N	N
105	20250212	091142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17920	540	2	3.11	590748440	33348	11.65	17410	18000	17150	22550	12170	17380	17714.66	3.13	-618	18346	17862	17456	16972	16566	18105	17215	6	5170	100	12510	10	1	5260589	943	11.43	2.28	12	0.63	1568.00	7876.00	30650	20240716	-41.53	13000	20241209	37.85	18500	-3.14	20250207	13800	29.86	20250109	30650	-41.53	20240716	13000	37.85	20241209	2.39	N	448710	100	6 억	164475	N	N	N	N
106	20250211	161240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17380	700	2	4.20	4988180100	285076	160.15	17050	17940	17050	21650	11680	16680	17497.77	2.53	33131	18140	17410	16770	16040	15400	17090	15720	6	4970	100	12000	10	1	5260589	914	11.08	2.21	12	5.42	1568.00	7876.00	30650	20240716	-43.30	13000	20241209	33.69	18500	-6.05	20250207	13800	25.94	20250109	30650	-43.30	20240716	13000	33.69	20241209	1.90	N	448710	100	6 억	133274	N	N	N	N
107	20250211	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17390	710	2	4.26	4884798770	279132	156.81	17050	17940	17050	21650	11680	16680	17499.96	2.53	32687	18140	17410	16770	16040	15400	17090	15720	6	4970	100	12000	10	1	5260589	915	11.09	2.21	12	5.31	1568.00	7876.00	30650	20240716	-43.26	13000	20241209	33.77	18500	-6.00	20250207	13800	26.01	20250109	30650	-43.26	20240716	13000	33.77	20241209	1.90	N	448710	100	6 억	133274	N	N	N	N
108	20250211	141239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17340	660	2	3.96	4649687220	265592	149.20	17050	17940	17050	21650	11680	16680	17506.88	2.53	29292	18140	17410	16770	16040	15400	17090	15720	6	4970	100	12000	10	1	5260589	912	11.06	2.20	12	5.05	1568.00	7876.00	30650	20240716	-43.43	13000	20241209	33.38	18500	-6.27	20250207	13800	25.65	20250109	30650	-43.43	20240716	13000	33.38	20241209	1.90	N	448710	100	6 억	133274	N	N	N	N
109	20250211	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17360	680	2	4.08	4253349620	242825	136.41	17050	17940	17050	21650	11680	16680	17516.11	2.53	25896	18140	17410	16770	16040	15400	17090	15720	6	4970	100	12000	10	1	5260589	913	11.07	2.20	12	4.62	1568.00	7876.00	30650	20240716	-43.36	13000	20241209	33.54	18500	-6.16	20250207	13800	25.80	20250109	30650	-43.36	20240716	13000	33.54	20241209	1.90	N	448710	100	6 억	133274	N	N	N	N
110	20250211	121238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	650	2	3.90	3994920700	227936	128.05	17050	17940	17050	21650	11680	16680	17526.50	2.53	20180	18140	17410	16770	16040	15400	17090	15720	6	4970	100	12000	10	1	5260589	912	11.05	2.20	12	4.33	1568.00	7876.00	30650	20240716	-43.46	13000	20241209	33.31	18500	-6.32	20250207	13800	25.58	20250109	30650	-43.46	20240716	13000	33.31	20241209	1.90	N	448710	100	6 억	133274	N	N	N	N
111	20250211	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17430	750	2	4.50	3660997570	208746	117.27	17050	17940	17050	21650	11680	16680	17538.05	2.53	16222	18140	17410	16770	16040	15400	17090	15720	6	4970	100	12000	10	1	5260589	917	11.12	2.21	12	3.97	1568.00	7876.00	30650	20240716	-43.13	13000	20241209	34.08	18500	-5.78	20250207	13800	26.30	20250109	30650	-43.13	20240716	13000	34.08	20241209	1.90	N	448710	100	6 억	133274	N	N	N	N
112	20250211	101237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17230	550	2	3.30	3177619550	180976	101.67	17050	17940	17050	21650	11680	16680	17558.24	2.53	5839	18140	17410	16770	16040	15400	17090	15720	6	4970	100	12000	10	1	5260589	906	10.99	2.19	12	3.44	1568.00	7876.00	30650	20240716	-43.78	13000	20241209	32.54	18500	-6.86	20250207	13800	24.86	20250109	30650	-43.78	20240716	13000	32.54	20241209	1.90	N	448710	100	6 억	133274	N	N	N	N
113	20250211	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17910	1230	2	7.37	1709556970	96818	54.39	17050	17940	17050	21650	11680	16680	17657.43	2.53	19942	18140	17410	16770	16040	15400	17090	15720	6	4970	100	12000	10	1	5260589	942	11.42	2.27	12	1.84	1568.00	7876.00	30650	20240716	-41.57	13000	20241209	37.77	18500	-3.19	20250207	13800	29.78	20250109	30650	-41.57	20240716	13000	37.77	20241209	1.90	N	448710	100	6 억	133274	N	N	N	N
114	20250210	161231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-20	5	-0.12	2967059750	177200	24.01	17500	17500	16130	21700	11690	16700	16744.14	2.81	-14399	19420	18060	17140	15780	14860	17600	15320	6	5000	100	12020	10	1	5260589	877	10.64	2.12	12	3.37	1568.00	7876.00	30650	20240716	-45.58	13000	20241209	28.31	18500	-9.84	20250207	13800	20.87	20250109	30650	-45.58	20240716	13000	28.31	20241209	1.98	N	448710	100	6 억	148068	N	N	N	N
115	20250210	151232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	-110	5	-0.66	2903400860	173380	23.50	17500	17500	16130	21700	11690	16700	16745.88	2.81	-14714	19420	18060	17140	15780	14860	17600	15320	6	5000	100	12020	10	1	5260589	873	10.58	2.11	12	3.30	1568.00	7876.00	30650	20240716	-45.87	13000	20241209	27.62	18500	-10.32	20250207	13800	20.22	20250109	30650	-45.87	20240716	13000	27.62	20241209	1.98	N	448710	100	6 억	148068	N	N	N	N
116	20250210	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	-90	5	-0.54	2656275440	158486	21.48	17500	17500	16130	21700	11690	16700	16760.32	2.81	-16382	19420	18060	17140	15780	14860	17600	15320	6	5000	100	12020	10	1	5260589	874	10.59	2.11	12	3.01	1568.00	7876.00	30650	20240716	-45.81	13000	20241209	27.77	18500	-10.22	20250207	13800	20.36	20250109	30650	-45.81	20240716	13000	27.77	20241209	1.98	N	448710	100	6 억	148068	N	N	N	N
117	20250210	131234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	-70	5	-0.42	2504456230	149345	20.24	17500	17500	16130	21700	11690	16700	16769.60	2.81	-19861	19420	18060	17140	15780	14860	17600	15320	6	5000	100	12020	10	1	5260589	875	10.61	2.11	12	2.84	1568.00	7876.00	30650	20240716	-45.74	13000	20241209	27.92	18500	-10.11	20250207	13800	20.51	20250109	30650	-45.74	20240716	13000	27.92	20241209	1.98	N	448710	100	6 억	148068	N	N	N	N
118	20250210	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	-60	5	-0.36	2403809320	143261	19.41	17500	17500	16130	21700	11690	16700	16779.23	2.81	-20411	19420	18060	17140	15780	14860	17600	15320	6	5000	100	12020	10	1	5260589	875	10.61	2.11	12	2.72	1568.00	7876.00	30650	20240716	-45.71	13000	20241209	28.00	18500	-10.05	20250207	13800	20.58	20250109	30650	-45.71	20240716	13000	28.00	20241209	1.98	N	448710	100	6 억	148068	N	N	N	N
119	20250210	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16450	-250	5	-1.50	2238021880	133201	18.05	17500	17500	16130	21700	11690	16700	16801.84	2.81	-23537	19420	18060	17140	15780	14860	17600	15320	6	5000	100	12020	10	1	5260589	865	10.49	2.09	12	2.53	1568.00	7876.00	30650	20240716	-46.33	13000	20241209	26.54	18500	-11.08	20250207	13800	19.20	20250109	30650	-46.33	20240716	13000	26.54	20241209	1.98	N	448710	100	6 억	148068	N	N	N	N
120	20250210	101222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	-170	5	-1.02	1623823460	95784	12.98	17500	17500	16530	21700	11690	16700	16952.97	2.81	-26090	19420	18060	17140	15780	14860	17600	15320	6	5000	100	12020	10	1	5260589	870	10.54	2.10	12	1.82	1568.00	7876.00	30650	20240716	-46.07	13000	20241209	27.15	18500	-10.65	20250207	13800	19.78	20250109	30650	-46.07	20240716	13000	27.15	20241209	1.98	N	448710	100	6 억	148068	N	N	N	N
121	20250210	091221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17040	340	2	2.04	719300010	41767	5.66	17500	17500	16950	21700	11690	16700	17221.73	2.81	-9165	19420	18060	17140	15780	14860	17600	15320	6	5000	100	12020	10	1	5260589	896	10.87	2.16	12	0.79	1568.00	7876.00	30650	20240716	-44.40	13000	20241209	31.08	18500	-7.89	20250207	13800	23.48	20250109	30650	-44.40	20240716	13000	31.08	20241209	1.98	N	448710	100	6 억	148068	N	N	N	N
122	20250207	161208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16700	570	2	3.53	12501818180	729405	501.21	16980	18500	16220	20950	11300	16130	17140.18	4.24	-75813	17316	16722	15806	15212	14296	17020	15510	6	4820	100	11610	10	1	5260589	879	10.65	2.12	12	13.87	1568.00	7876.00	30650	20240716	-45.51	13000	20241209	28.46	18500	-9.73	20250207	13800	21.01	20250109	30650	-45.51	20240716	13000	28.46	20241209	1.81	N	448710	100	6 억	223056	N	N	N	N
123	20250207	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	620	2	3.84	12336400920	719506	494.40	16980	18500	16220	20950	11300	16130	17145.65	4.24	-76882	17316	16722	15806	15212	14296	17020	15510	6	4820	100	11610	10	1	5260589	881	10.68	2.13	12	13.68	1568.00	7876.00	30650	20240716	-45.35	13000	20241209	28.85	18500	-9.46	20250207	13800	21.38	20250109	30650	-45.35	20240716	13000	28.85	20241209	1.81	N	448710	100	6 억	223056	N	N	N	N
124	20250207	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16770	640	2	3.97	12022663030	700862	481.59	16980	18500	16220	20950	11300	16130	17154.11	4.24	-77010	17316	16722	15806	15212	14296	17020	15510	6	4820	100	11610	10	1	5260589	882	10.70	2.13	12	13.32	1568.00	7876.00	30650	20240716	-45.29	13000	20241209	29.00	18500	-9.35	20250207	13800	21.52	20250109	30650	-45.29	20240716	13000	29.00	20241209	1.81	N	448710	100	6 억	223056	N	N	N	N
125	20250207	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16820	690	2	4.28	11617986180	676709	465.00	16980	18500	16220	20950	11300	16130	17168.36	4.24	-82025	17316	16722	15806	15212	14296	17020	15510	6	4820	100	11610	10	1	5260589	885	10.73	2.14	12	12.86	1568.00	7876.00	30650	20240716	-45.12	13000	20241209	29.38	18500	-9.08	20250207	13800	21.88	20250109	30650	-45.12	20240716	13000	29.38	20241209	1.81	N	448710	100	6 억	223056	N	N	N	N
126	20250207	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	870	2	5.39	11071882050	644420	442.81	16980	18500	16220	20950	11300	16130	17181.16	4.24	-86212	17316	16722	15806	15212	14296	17020	15510	6	4820	100	11610	10	1	5260589	894	10.84	2.16	12	12.25	1568.00	7876.00	30650	20240716	-44.54	13000	20241209	30.77	18500	-8.11	20250207	13800	23.19	20250109	30650	-44.54	20240716	13000	30.77	20241209	1.81	N	448710	100	6 억	223056	N	N	N	N
127	20250207	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17440	1310	2	8.12	9844413310	572836	393.62	16980	18500	16220	20950	11300	16130	17185.40	4.24	-80714	17316	16722	15806	15212	14296	17020	15510	6	4820	100	11610	10	1	5260589	917	11.12	2.21	12	10.89	1568.00	7876.00	30650	20240716	-43.10	13000	20241209	34.15	18500	-5.73	20250207	13800	26.38	20250109	30650	-43.10	20240716	13000	34.15	20241209	1.81	N	448710	100	6 억	223056	N	N	N	N
128	20250207	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	480	2	2.98	2728262450	163819	112.57	16980	16980	16220	20950	11300	16130	16654.13	4.24	-53814	17316	16722	15806	15212	14296	17020	15510	6	4820	100	11610	10	1	5260589	874	10.59	2.11	12	3.11	1568.00	7876.00	30650	20240716	-45.81	13000	20241209	27.77	16980	-2.18	20250207	13800	20.36	20250109	30650	-45.81	20240716	13000	27.77	20241209	1.81	N	448710	100	6 억	223056	N	N	N	N
129	20250207	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	500	2	3.10	1410903720	83997	57.72	16980	16980	16550	20950	11300	16130	16797.07	4.24	-33784	17316	16722	15806	15212	14296	17020	15510	6	4820	100	11610	10	1	5260589	875	10.61	2.11	12	1.60	1568.00	7876.00	30650	20240716	-45.74	13000	20241209	27.92	16980	-2.06	20250207	13800	20.51	20250109	30650	-45.74	20240716	13000	27.92	20241209	1.81	N	448710	100	6 억	223056	N	N	N	N
130	20250206	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	1070	2	7.10	2311881370	145454	282.67	15010	16400	14890	19570	10550	15060	15894.23	3.63	32156	15606	15332	15096	14822	14586	15215	14705	6	4510	100	10840	10	1	5260589	849	10.29	2.05	12	2.76	1568.00	7876.00	30650	20240716	-47.37	13000	20241209	24.08	16400	-1.65	20250206	13800	16.88	20250109	30650	-47.37	20240716	13000	24.08	20241209	1.96	N	448710	100	6 억	191095	N	N	N	N
131	20250206	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	1070	2	7.10	2218481010	139644	271.38	15010	16400	14890	19570	10550	15060	15886.69	3.63	30789	15606	15332	15096	14822	14586	15215	14705	6	4510	100	10840	10	1	5260589	849	10.29	2.05	12	2.65	1568.00	7876.00	30650	20240716	-47.37	13000	20241209	24.08	16400	-1.65	20250206	13800	16.88	20250109	30650	-47.37	20240716	13000	24.08	20241209	1.96	N	448710	100	6 억	191095	N	N	N	N
132	20250206	141142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	1050	2	6.97	1973754180	124454	241.86	15010	16400	14890	19570	10550	15060	15859.31	3.63	31623	15606	15332	15096	14822	14586	15215	14705	6	4510	100	10840	10	1	5260589	847	10.27	2.05	12	2.37	1568.00	7876.00	30650	20240716	-47.44	13000	20241209	23.92	16400	-1.77	20250206	13800	16.74	20250109	30650	-47.44	20240716	13000	23.92	20241209	1.96	N	448710	100	6 억	191095	N	N	N	N
133	20250206	131139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15950	890	2	5.91	1335518280	85126	165.43	15010	16130	14890	19570	10550	15060	15688.72	3.63	20053	15606	15332	15096	14822	14586	15215	14705	6	4510	100	10840	10	1	5260589	839	10.17	2.03	12	1.62	1568.00	7876.00	30650	20240716	-47.96	13000	20241209	22.69	16130	-1.12	20250206	13800	15.58	20250109	30650	-47.96	20240716	13000	22.69	20241209	1.96	N	448710	100	6 억	191095	N	N	N	N
134	20250206	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	750	2	4.98	743069890	48089	93.45	15010	15870	14890	19570	10550	15060	15451.97	3.63	10882	15606	15332	15096	14822	14586	15215	14705	6	4510	100	10840	10	1	5260589	832	10.08	2.01	12	0.91	1568.00	7876.00	30650	20240716	-48.42	13000	20241209	21.62	15920	-0.69	20250107	13800	14.57	20250109	30650	-48.42	20240716	13000	21.62	20241209	1.96	N	448710	100	6 억	191095	N	N	N	N
135	20250206	111131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15700	640	2	4.25	395644640	25946	50.42	15010	15720	14890	19570	10550	15060	15248.77	3.63	5991	15606	15332	15096	14822	14586	15215	14705	6	4510	100	10840	10	1	5260589	826	10.01	1.99	12	0.49	1568.00	7876.00	30650	20240716	-48.78	13000	20241209	20.77	15920	-1.38	20250107	13800	13.77	20250109	30650	-48.78	20240716	13000	20.77	20241209	1.96	N	448710	100	6 억	191095	N	N	N	N
136	20250206	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15120	60	2	0.40	123550050	8242	16.02	15010	15150	14890	19570	10550	15060	14990.30	3.63	-774	15606	15332	15096	14822	14586	15215	14705	6	4510	100	10840	10	1	5260589	795	9.64	1.92	12	0.16	1568.00	7876.00	30650	20240716	-50.67	13000	20241209	16.31	15920	-5.03	20250107	13800	9.57	20250109	30650	-50.67	20240716	13000	16.31	20241209	1.96	N	448710	100	6 억	191095	N	N	N	N
137	20250206	091145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15060	0	3	0.00	13463510	893	1.74	15010	15150	15010	19570	10550	15060	15076.72	3.63	-239	15606	15332	15096	14822	14586	15215	14705	6	4510	100	10840	10	1	5260589	792	9.60	1.91	12	0.02	1568.00	7876.00	30650	20240716	-50.86	13000	20241209	15.85	15920	-5.40	20250107	13800	9.13	20250109	30650	-50.86	20240716	13000	15.85	20241209	1.96	N	448710	100	6 억	191095	N	N	N	N
138	20250205	161126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15060	90	2	0.60	764686560	50937	56.43	15370	15370	14860	19460	10480	14970	15012.39	3.59	1936	16123	15546	14923	14346	13723	15835	14635	6	4490	100	10770	10	1	5260589	792	9.60	1.91	12	0.97	1568.00	7876.00	30650	20240716	-50.86	13000	20241209	15.85	15920	-5.40	20250107	13800	9.13	20250109	30650	-50.86	20240716	13000	15.85	20241209	1.97	N	448710	100	6 억	188956	N	N	N	N
139	20250205	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	30	2	0.20	747581990	49799	55.17	15370	15370	14860	19460	10480	14970	15011.99	3.59	2333	16123	15546	14923	14346	13723	15835	14635	6	4490	100	10770	10	1	5260589	789	9.57	1.90	12	0.95	1568.00	7876.00	30650	20240716	-51.06	13000	20241209	15.38	15920	-5.78	20250107	13800	8.70	20250109	30650	-51.06	20240716	13000	15.38	20241209	1.97	N	448710	100	6 억	188956	N	N	N	N
140	20250205	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	80	2	0.53	459451780	30508	33.80	15370	15370	14940	19460	10480	14970	15060.04	3.59	-573	16123	15546	14923	14346	13723	15835	14635	6	4490	100	10770	10	1	5260589	792	9.60	1.91	12	0.58	1568.00	7876.00	30650	20240716	-50.90	13000	20241209	15.77	15920	-5.46	20250107	13800	9.06	20250109	30650	-50.90	20240716	13000	15.77	20241209	1.97	N	448710	100	6 억	188956	N	N	N	N
141	20250205	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	30	2	0.20	377664240	25054	27.76	15370	15370	14940	19460	10480	14970	15074.01	3.59	-2066	16123	15546	14923	14346	13723	15835	14635	6	4490	100	10770	10	1	5260589	789	9.57	1.90	12	0.48	1568.00	7876.00	30650	20240716	-51.06	13000	20241209	15.38	15920	-5.78	20250107	13800	8.70	20250109	30650	-51.06	20240716	13000	15.38	20241209	1.97	N	448710	100	6 억	188956	N	N	N	N
142	20250205	121131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15040	70	2	0.47	356287230	23628	26.18	15370	15370	14960	19460	10480	14970	15079.03	3.59	-2320	16123	15546	14923	14346	13723	15835	14635	6	4490	100	10770	10	1	5260589	791	9.59	1.91	12	0.45	1568.00	7876.00	30650	20240716	-50.93	13000	20241209	15.69	15920	-5.53	20250107	13800	8.99	20250109	30650	-50.93	20240716	13000	15.69	20241209	1.97	N	448710	100	6 억	188956	N	N	N	N
143	20250205	111125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	80	2	0.53	314101540	20813	23.06	15370	15370	14970	19460	10480	14970	15091.60	3.59	-2654	16123	15546	14923	14346	13723	15835	14635	6	4490	100	10770	10	1	5260589	792	9.60	1.91	12	0.40	1568.00	7876.00	30650	20240716	-50.90	13000	20241209	15.77	15920	-5.46	20250107	13800	9.06	20250109	30650	-50.90	20240716	13000	15.77	20241209	1.97	N	448710	100	6 억	188956	N	N	N	N
144	20250205	101134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	20	2	0.13	218691690	14459	16.02	15370	15370	14990	19460	10480	14970	15124.95	3.59	-5824	16123	15546	14923	14346	13723	15835	14635	6	4490	100	10770	10	1	5260589	789	9.56	1.90	12	0.27	1568.00	7876.00	30650	20240716	-51.09	13000	20241209	15.31	15920	-5.84	20250107	13800	8.62	20250109	30650	-51.09	20240716	13000	15.31	20241209	1.97	N	448710	100	6 억	188956	N	N	N	N
145	20250205	091146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15120	150	2	1.00	53135000	3490	3.87	15370	15370	15110	19460	10480	14970	15224.93	3.59	-2483	16123	15546	14923	14346	13723	15835	14635	6	4490	100	10770	10	1	5260589	795	9.64	1.92	12	0.07	1568.00	7876.00	30650	20240716	-50.67	13000	20241209	16.31	15920	-5.03	20250107	13800	9.57	20250109	30650	-50.67	20240716	13000	16.31	20241209	1.97	N	448710	100	6 억	188956	N	N	N	N
146	20250204	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	580	2	4.03	1365554670	90109	209.95	14300	15500	14300	18700	10080	14390	15154.99	3.10	25966	15163	14776	14403	14016	13643	14970	14210	6	4310	100	10360	10	1	5260589	788	9.55	1.90	12	1.71	1568.00	7876.00	30650	20240716	-51.16	13000	20241209	15.15	15920	-5.97	20250107	13800	8.48	20250109	30650	-51.16	20240716	13000	15.15	20241209	1.95	N	448710	100	6 억	163010	N	N	N	N
147	20250204	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14890	500	2	3.47	1233746730	81289	189.40	14300	15500	14300	18700	10080	14390	15177.29	3.10	22787	15163	14776	14403	14016	13643	14970	14210	6	4310	100	10360	10	1	5260589	783	9.50	1.89	12	1.55	1568.00	7876.00	30650	20240716	-51.42	13000	20241209	14.54	15920	-6.47	20250107	13800	7.90	20250109	30650	-51.42	20240716	13000	14.54	20241209	1.95	N	448710	100	6 억	163010	N	N	N	N
148	20250204	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15080	690	2	4.79	1073075050	70577	164.44	14300	15500	14300	18700	10080	14390	15204.32	3.10	19830	15163	14776	14403	14016	13643	14970	14210	6	4310	100	10360	10	1	5260589	793	9.62	1.91	12	1.34	1568.00	7876.00	30650	20240716	-50.80	13000	20241209	16.00	15920	-5.28	20250107	13800	9.28	20250109	30650	-50.80	20240716	13000	16.00	20241209	1.95	N	448710	100	6 억	163010	N	N	N	N
149	20250204	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15280	890	2	6.18	921635740	60617	141.23	14300	15500	14300	18700	10080	14390	15204.25	3.10	20871	15163	14776	14403	14016	13643	14970	14210	6	4310	100	10360	10	1	5260589	804	9.74	1.94	12	1.15	1568.00	7876.00	30650	20240716	-50.15	13000	20241209	17.54	15920	-4.02	20250107	13800	10.72	20250109	30650	-50.15	20240716	13000	17.54	20241209	1.95	N	448710	100	6 억	163010	N	N	N	N
150	20250204	121131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15260	870	2	6.05	879028890	57828	134.73	14300	15500	14300	18700	10080	14390	15200.75	3.10	20245	15163	14776	14403	14016	13643	14970	14210	6	4310	100	10360	10	1	5260589	803	9.73	1.94	12	1.10	1568.00	7876.00	30650	20240716	-50.21	13000	20241209	17.38	15920	-4.15	20250107	13800	10.58	20250109	30650	-50.21	20240716	13000	17.38	20241209	1.95	N	448710	100	6 억	163010	N	N	N	N
151	20250204	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	840	2	5.84	745293400	49058	114.30	14300	15500	14300	18700	10080	14390	15192.09	3.10	19793	15163	14776	14403	14016	13643	14970	14210	6	4310	100	10360	10	1	5260589	801	9.71	1.93	12	0.93	1568.00	7876.00	30650	20240716	-50.31	13000	20241209	17.15	15920	-4.33	20250107	13800	10.36	20250109	30650	-50.31	20240716	13000	17.15	20241209	1.95	N	448710	100	6 억	163010	N	N	N	N
152	20250204	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	910	2	6.32	569431840	37527	87.43	14300	15500	14300	18700	10080	14390	15173.92	3.10	16727	15163	14776	14403	14016	13643	14970	14210	6	4310	100	10360	10	1	5260589	805	9.76	1.94	12	0.71	1568.00	7876.00	30650	20240716	-50.08	13000	20241209	17.69	15920	-3.89	20250107	13800	10.87	20250109	30650	-50.08	20240716	13000	17.69	20241209	1.95	N	448710	100	6 억	163010	N	N	N	N
153	20250204	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	490	2	3.41	73508640	5025	11.71	14300	14880	14300	18700	10080	14390	14628.59	3.10	1930	15163	14776	14403	14016	13643	14970	14210	6	4310	100	10360	10	1	5260589	783	9.49	1.89	12	0.10	1568.00	7876.00	30650	20240716	-51.45	13000	20241209	14.46	15920	-6.53	20250107	13800	7.83	20250109	30650	-51.45	20240716	13000	14.46	20241209	1.95	N	448710	100	6 억	163010	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History