KissMeData/054450/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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	0.00	0	-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		0	N	N	355	N	00	N
3	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	0.00	0	-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		0	N	N	28	N	00	N
4	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	0.00	0	-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		0	N	N	28	N	00	N
5	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	0.00	0	-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		0	N	N	28	N	00	N
6	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	0.00	0	-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		0	N	N	28	N	00	N
7	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	0.00	0	-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		0	N	N	28	N	00	N
8	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	0.00	0	-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		0	N	N	28	N	00	N
9	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	0.00	0	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		0	N	N	28	N	00	N
10	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	0.00	0	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		0	N	N	28	N	00	N
11	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	0.00	0	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		0	N	N	195	N	00	N
12	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	0.00	0	-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		0	N	N	195	N	00	N
13	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	0.00	0	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		0	N	N	195	N	00	N
14	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	0.00	0	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		0	N	N	195	N	00	N
15	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	0.00	0	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		0	N	N	195	N	00	N
16	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	0.00	0	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		0	N	N	195	N	00	N
17	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	0.00	0	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		0	N	N	195	N	00	N
18	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	0.00	0	-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		0	N	N	195	N	00	N
19	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	0.00	0	-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		0	N	N	56	N	00	N
20	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	0.00	0	-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		0	N	N	56	N	00	N
21	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	0.00	0	-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		0	N	N	56	N	00	N
22	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	0.00	0	-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		0	N	N	56	N	00	N
23	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	0.00	0	-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		0	N	N	56	N	00	N
24	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	0.00	0	-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		0	N	N	56	N	00	N
25	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	0.00	0	-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		0	N	N	56	N	00	N
26	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	0.00	0	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		0	N	N	56	N	00	N
27	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	0.00	0	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		0	N	N	32	N	00	N
28	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	0.00	0	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		0	N	N	32	N	00	N
29	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	0.00	0	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		0	N	N	32	N	00	N
30	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	0.00	0	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		0	N	N	32	N	00	N
31	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	0.00	0	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		0	N	N	32	N	00	N
32	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	0.00	0	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		0	N	N	32	N	00	N
33	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	0.00	0	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		0	N	N	32	N	00	N
34	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	0.00	0	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		0	N	N	32	N	00	N
35	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	0.00	0	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		0	N	N	90	N	00	N
36	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	0.00	0	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		0	N	N	90	N	00	N
37	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	0.00	0	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		0	N	N	90	N	00	N
38	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	0.00	0	-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		0	N	N	90	N	00	N
39	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	0.00	0	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		0	N	N	90	N	00	N
40	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	0.00	0	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		0	N	N	90	N	00	N
41	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	0.00	0	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		0	N	N	90	N	00	N
42	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	0.00	0	-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		0	N	N	90	N	00	N
43	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	0.00	0	-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		0	N	N	106	N	00	N
44	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	0.00	0	-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		0	N	N	106	N	00	N
45	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	0.00	0	-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		0	N	N	106	N	00	N
46	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	0.00	0	-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		0	N	N	106	N	00	N
47	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	0.00	0	-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		0	N	N	106	N	00	N
48	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	0.00	0	-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		0	N	N	106	N	00	N
49	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	0.00	0	-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		0	N	N	106	N	00	N
50	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	0.00	0	-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		0	N	N	106	N	00	N
51	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	0.00	0	-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		0	N	N	50	N	00	N
52	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	0.00	0	-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		0	N	N	50	N	00	N
53	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	0.00	0	-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		0	N	N	50	N	00	N
54	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	0.00	0	-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		0	N	N	50	N	00	N
55	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	0.00	0	-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		0	N	N	50	N	00	N
56	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	0.00	0	-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		0	N	N	50	N	00	N
57	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	0.00	0	-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		0	N	N	50	N	00	N
58	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	0.00	0	-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		0	N	N	50	N	00	N
59	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	0.00	0	-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		0	N	N	39	N	00	N
60	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	0.00	0	-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		0	N	N	39	N	00	N
61	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	0.00	0	-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		0	N	N	39	N	00	N
62	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	0.00	0	-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		0	N	N	39	N	00	N
63	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	0.00	0	-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		0	N	N	39	N	00	N
64	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	0.00	0	-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		0	N	N	39	N	00	N
65	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	0.00	0	-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		0	N	N	39	N	00	N
66	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	0.00	0	-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		0	N	N	39	N	00	N
67	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	0.00	0	-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		0	N	N	105	N	00	N
68	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	0.00	0	-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		0	N	N	105	N	00	N
69	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	0.00	0	-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		0	N	N	105	N	00	N
70	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	0.00	0	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		0	N	N	105	N	00	N
71	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	0.00	0	-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		0	N	N	105	N	00	N
72	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	0.00	0	-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		0	N	N	105	N	00	N
73	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	0.00	0	-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		0	N	N	105	N	00	N
74	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	0.00	0	-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		0	N	N	105	N	00	N
75	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	0.00	0	-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		0	N	N	226	N	00	N
76	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	0.00	0	-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		0	N	N	226	N	00	N
77	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	0.00	0	-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		0	N	N	226	N	00	N
78	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	0.00	0	-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		0	N	N	226	N	00	N
79	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	0.00	0	-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		0	N	N	226	N	00	N
80	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	0.00	0	-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		0	N	N	226	N	00	N
81	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	0.00	0	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		0	N	N	226	N	00	N
82	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	0.00	0	-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		0	N	N	226	N	00	N
83	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	0.00	0	-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		0	N	N	0	N	00	N
84	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	0.00	0	-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		0	N	N	0	N	00	N
85	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	0.00	0	-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		0	N	N	0	N	00	N
86	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	0.00	0	-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		0	N	N	0	N	00	N
87	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	0.00	0	-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		0	N	N	0	N	00	N
88	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	0.00	0	-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		0	N	N	0	N	00	N
89	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	0.00	0	-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		0	N	N	0	N	00	N
90	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	0.00	0	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		0	N	N	33	N	00	N
91	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	0.00	0	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		0	N	N	33	N	00	N
92	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	0.00	0	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		0	N	N	33	N	00	N
93	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	0.00	0	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		0	N	N	33	N	00	N
94	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	0.00	0	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		0	N	N	33	N	00	N
95	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	0.00	0	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		0	N	N	33	N	00	N
96	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	0.00	0	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		0	N	N	33	N	00	N
97	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	0.00	0	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		0	N	N	33	N	00	N