KissMeData/126730/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12270	-850	5	-6.48	580981030	46617	69.26	12890	12910	12200	17050	9190	13120	12462.91	0.45	-8289	13993	13556	13223	12786	12453	13390	12620	43	3930	500	8130	10	1	8503460	1043	17.78	3.68	12	0.55	690.00	3336.00	33800	20240507	-63.70	7950	20241210	54.34	16610	-26.13	20250122	9760	25.72	20250102	33800	-63.70	20240507	7950	54.34	20241210	3.51	N	126730	500	42 억	38592	N	N	N	N
3	20250228	150908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12300	-820	5	-6.25	535815750	42951	63.81	12890	12910	12200	17050	9190	13120	12475.05	0.45	-7098	13993	13556	13223	12786	12453	13390	12620	43	3930	500	8130	10	1	8503460	1046	17.83	3.69	12	0.51	690.00	3336.00	33800	20240507	-63.61	7950	20241210	54.72	16610	-25.95	20250122	9760	26.02	20250102	33800	-63.61	20240507	7950	54.72	20241210	3.51	N	126730	500	42 억	38592	N	N	N	N
4	20250228	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12410	-710	5	-5.41	469991300	37589	55.84	12890	12910	12200	17050	9190	13120	12503.43	0.45	-6930	13993	13556	13223	12786	12453	13390	12620	43	3930	500	8130	10	1	8503460	1055	17.99	3.72	12	0.44	690.00	3336.00	33800	20240507	-63.28	7950	20241210	56.10	16610	-25.29	20250122	9760	27.15	20250102	33800	-63.28	20240507	7950	56.10	20241210	3.51	N	126730	500	42 억	38592	N	N	N	N
5	20250228	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12330	-790	5	-6.02	441907540	35318	52.47	12890	12910	12200	17050	9190	13120	12512.25	0.45	-6418	13993	13556	13223	12786	12453	13390	12620	43	3930	500	8130	10	1	8503460	1048	17.87	3.70	12	0.42	690.00	3336.00	33800	20240507	-63.52	7950	20241210	55.09	16610	-25.77	20250122	9760	26.33	20250102	33800	-63.52	20240507	7950	55.09	20241210	3.51	N	126730	500	42 억	38592	N	N	N	N
6	20250228	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12390	-730	5	-5.56	398184590	31761	47.18	12890	12910	12330	17050	9190	13120	12536.90	0.45	-6354	13993	13556	13223	12786	12453	13390	12620	43	3930	500	8130	10	1	8503460	1054	17.96	3.71	12	0.37	690.00	3336.00	33800	20240507	-63.34	7950	20241210	55.85	16610	-25.41	20250122	9760	26.95	20250102	33800	-63.34	20240507	7950	55.85	20241210	3.51	N	126730	500	42 억	38592	N	N	N	N
7	20250228	110903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	-600	5	-4.57	299169620	23790	35.34	12890	12910	12450	17050	9190	13120	12575.44	0.45	-4514	13993	13556	13223	12786	12453	13390	12620	43	3930	500	8130	10	1	8503460	1065	18.14	3.75	12	0.28	690.00	3336.00	33800	20240507	-62.96	7950	20241210	57.48	16610	-24.62	20250122	9760	28.28	20250102	33800	-62.96	20240507	7950	57.48	20241210	3.51	N	126730	500	42 억	38592	N	N	N	N
8	20250228	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12490	-630	5	-4.80	245717810	19509	28.98	12890	12910	12490	17050	9190	13120	12595.10	0.45	-3346	13993	13556	13223	12786	12453	13390	12620	43	3930	500	8130	10	1	8503460	1062	18.10	3.74	12	0.23	690.00	3336.00	33800	20240507	-63.05	7950	20241210	57.11	16610	-24.80	20250122	9760	27.97	20250102	33800	-63.05	20240507	7950	57.11	20241210	3.51	N	126730	500	42 억	38592	N	N	N	N
9	20250228	090904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12650	-470	5	-3.58	58572240	4606	6.84	12890	12910	12610	17050	9190	13120	12716.51	0.45	461	13993	13556	13223	12786	12453	13390	12620	43	3930	500	8130	10	1	8503460	1076	18.33	3.79	12	0.05	690.00	3336.00	33800	20240507	-62.57	7950	20241210	59.12	16610	-23.84	20250122	9760	29.61	20250102	33800	-62.57	20240507	7950	59.12	20241210	3.51	N	126730	500	42 억	38592	N	N	N	N
10	20250227	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	-230	5	-1.72	887259010	67291	29.59	13360	13660	12890	17350	9350	13350	13185.41	0.63	-15914	14676	14012	13426	12762	12176	14345	13095	43	4000	500	8270	10	1	8503460	1116	19.01	3.93	12	0.79	690.00	3336.00	33800	20240507	-61.18	7950	20241210	65.03	16610	-21.01	20250122	9760	34.43	20250102	33800	-61.18	20240507	7950	65.03	20241210	3.50	N	126730	500	42 억	53406	N	N	N	N
11	20250227	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	-350	5	-2.62	827502780	62709	27.57	13360	13660	12890	17350	9350	13350	13195.90	0.63	-15084	14676	14012	13426	12762	12176	14345	13095	43	4000	500	8270	10	1	8503460	1105	18.84	3.90	12	0.74	690.00	3336.00	33800	20240507	-61.54	7950	20241210	63.52	16610	-21.73	20250122	9760	33.20	20250102	33800	-61.54	20240507	7950	63.52	20241210	3.50	N	126730	500	42 억	53406	N	N	N	N
12	20250227	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12940	-410	5	-3.07	776892260	58826	25.87	13360	13660	12890	17350	9350	13350	13206.60	0.63	-14806	14676	14012	13426	12762	12176	14345	13095	43	4000	500	8270	10	1	8503460	1100	18.75	3.88	12	0.69	690.00	3336.00	33800	20240507	-61.72	7950	20241210	62.77	16610	-22.10	20250122	9760	32.58	20250102	33800	-61.72	20240507	7950	62.77	20241210	3.50	N	126730	500	42 억	53406	N	N	N	N
13	20250227	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12910	-440	5	-3.30	742998230	56210	24.72	13360	13660	12890	17350	9350	13350	13218.24	0.63	-14240	14676	14012	13426	12762	12176	14345	13095	43	4000	500	8270	10	1	8503460	1098	18.71	3.87	12	0.66	690.00	3336.00	33800	20240507	-61.80	7950	20241210	62.39	16610	-22.28	20250122	9760	32.27	20250102	33800	-61.80	20240507	7950	62.39	20241210	3.50	N	126730	500	42 억	53406	N	N	N	N
14	20250227	120852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	-350	5	-2.62	659152610	49728	21.87	13360	13660	12900	17350	9350	13350	13255.15	0.63	-9911	14676	14012	13426	12762	12176	14345	13095	43	4000	500	8270	10	1	8503460	1105	18.84	3.90	12	0.58	690.00	3336.00	33800	20240507	-61.54	7950	20241210	63.52	16610	-21.73	20250122	9760	33.20	20250102	33800	-61.54	20240507	7950	63.52	20241210	3.50	N	126730	500	42 억	53406	N	N	N	N
15	20250227	110901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12990	-360	5	-2.70	607262410	45724	20.11	13360	13660	12970	17350	9350	13350	13281.03	0.63	-9347	14676	14012	13426	12762	12176	14345	13095	43	4000	500	8270	10	1	8503460	1105	18.83	3.89	12	0.54	690.00	3336.00	33800	20240507	-61.57	7950	20241210	63.40	16610	-21.79	20250122	9760	33.09	20250102	33800	-61.57	20240507	7950	63.40	20241210	3.50	N	126730	500	42 억	53406	N	N	N	N
16	20250227	100923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	-140	5	-1.05	469407220	35167	15.46	13360	13660	13130	17350	9350	13350	13347.95	0.63	-5643	14676	14012	13426	12762	12176	14345	13095	43	4000	500	8270	10	1	8503460	1123	19.14	3.96	12	0.41	690.00	3336.00	33800	20240507	-60.92	7950	20241210	66.16	16610	-20.47	20250122	9760	35.35	20250102	33800	-60.92	20240507	7950	66.16	20241210	3.50	N	126730	500	42 억	53406	N	N	N	N
17	20250227	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13550	200	2	1.50	68660580	5095	2.24	13360	13660	13310	17350	9350	13350	13476.22	0.63	-1929	14676	14012	13426	12762	12176	14345	13095	43	4000	500	8270	10	1	8503460	1152	19.64	4.06	12	0.06	690.00	3336.00	33800	20240507	-59.91	7950	20241210	70.44	16610	-18.42	20250122	9760	38.83	20250102	33800	-59.91	20240507	7950	70.44	20241210	3.50	N	126730	500	42 억	53406	N	N	N	N
18	20250226	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	440	2	3.41	3099582040	226109	446.04	12840	14090	12840	16780	9040	12910	13708.85	0.54	8318	13503	13206	12903	12606	12303	13355	12755	43	3870	500	8000	10	1	8503460	1135	19.35	4.00	12	2.66	690.00	3336.00	33800	20240507	-60.50	7950	20241210	67.92	16610	-19.63	20250122	9760	36.78	20250102	33800	-60.50	20240507	7950	67.92	20241210	3.49	N	126730	500	42 억	46081	N	N	N	N
19	20250226	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13390	480	2	3.72	3039812050	221644	437.23	12840	14090	12840	16780	9040	12910	13715.26	0.54	7545	13503	13206	12903	12606	12303	13355	12755	43	3870	500	8000	10	1	8503460	1139	19.41	4.01	12	2.61	690.00	3336.00	33800	20240507	-60.38	7950	20241210	68.43	16610	-19.39	20250122	9760	37.19	20250102	33800	-60.38	20240507	7950	68.43	20241210	3.49	N	126730	500	42 억	46081	N	N	N	N
20	20250226	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	590	2	4.57	2837665700	206585	407.52	12840	14090	12840	16780	9040	12910	13736.53	0.54	1809	13503	13206	12903	12606	12303	13355	12755	43	3870	500	8000	10	1	8503460	1148	19.57	4.05	12	2.43	690.00	3336.00	33800	20240507	-60.06	7950	20241210	69.81	16610	-18.72	20250122	9760	38.32	20250102	33800	-60.06	20240507	7950	69.81	20241210	3.49	N	126730	500	42 억	46081	N	N	N	N
21	20250226	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	890	2	6.89	2662177330	193717	382.14	12840	14090	12840	16780	9040	12910	13743.11	0.54	4011	13503	13206	12903	12606	12303	13355	12755	43	3870	500	8000	10	1	8503460	1173	20.00	4.14	12	2.28	690.00	3336.00	33800	20240507	-59.17	7950	20241210	73.58	16610	-16.92	20250122	9760	41.39	20250102	33800	-59.17	20240507	7950	73.58	20241210	3.49	N	126730	500	42 억	46081	N	N	N	N
22	20250226	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13770	860	2	6.66	2557665410	186096	367.10	12840	14090	12840	16780	9040	12910	13744.31	0.54	4078	13503	13206	12903	12606	12303	13355	12755	43	3870	500	8000	10	1	8503460	1171	19.96	4.13	12	2.19	690.00	3336.00	33800	20240507	-59.26	7950	20241210	73.21	16610	-17.10	20250122	9760	41.09	20250102	33800	-59.26	20240507	7950	73.21	20241210	3.49	N	126730	500	42 억	46081	N	N	N	N
23	20250226	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13860	950	2	7.36	2394308650	174251	343.74	12840	14090	12840	16780	9040	12910	13741.12	0.54	3389	13503	13206	12903	12606	12303	13355	12755	43	3870	500	8000	10	1	8503460	1179	20.09	4.15	12	2.05	690.00	3336.00	33800	20240507	-58.99	7950	20241210	74.34	16610	-16.56	20250122	9760	42.01	20250102	33800	-58.99	20240507	7950	74.34	20241210	3.49	N	126730	500	42 억	46081	N	N	N	N
24	20250226	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	700	2	5.42	2135353710	155467	306.68	12840	14090	12840	16780	9040	12910	13735.70	0.54	5591	13503	13206	12903	12606	12303	13355	12755	43	3870	500	8000	10	1	8503460	1157	19.72	4.08	12	1.83	690.00	3336.00	33800	20240507	-59.73	7950	20241210	71.19	16610	-18.06	20250122	9760	39.45	20250102	33800	-59.73	20240507	7950	71.19	20241210	3.49	N	126730	500	42 억	46081	N	N	N	N
25	20250226	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13720	810	2	6.27	816202380	59315	117.01	12840	14000	12840	16780	9040	12910	13762.12	0.54	6501	13503	13206	12903	12606	12303	13355	12755	43	3870	500	8000	10	1	8503460	1167	19.88	4.11	12	0.70	690.00	3336.00	33800	20240507	-59.41	7950	20241210	72.58	16610	-17.40	20250122	9760	40.57	20250102	33800	-59.41	20240507	7950	72.58	20241210	3.49	N	126730	500	42 억	46081	N	N	N	N
26	20250225	160849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12910	-80	5	-0.62	642593100	50173	98.59	12810	13200	12600	16880	9100	12990	12807.50	0.54	-156	13336	13162	12996	12822	12656	13080	12740	43	3890	500	8050	10	1	8503460	1098	18.71	3.87	12	0.59	690.00	3336.00	33800	20240507	-61.80	7950	20241210	62.39	16610	-22.28	20250122	9760	32.27	20250102	33800	-61.80	20240507	7950	62.39	20241210	3.60	N	126730	500	42 억	46199	N	N	N	N
27	20250225	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12880	-110	5	-0.85	620774610	48484	95.27	12810	13200	12600	16880	9100	12990	12803.70	0.54	210	13336	13162	12996	12822	12656	13080	12740	43	3890	500	8050	10	1	8503460	1095	18.67	3.86	12	0.57	690.00	3336.00	33800	20240507	-61.89	7950	20241210	62.01	16610	-22.46	20250122	9760	31.97	20250102	33800	-61.89	20240507	7950	62.01	20241210	3.60	N	126730	500	42 억	46199	N	N	N	N
28	20250225	140848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	-180	5	-1.39	558638010	43628	85.73	12810	13200	12600	16880	9100	12990	12804.58	0.54	59	13336	13162	12996	12822	12656	13080	12740	43	3890	500	8050	10	1	8503460	1089	18.57	3.84	12	0.51	690.00	3336.00	33800	20240507	-62.10	7950	20241210	61.13	16610	-22.88	20250122	9760	31.25	20250102	33800	-62.10	20240507	7950	61.13	20241210	3.60	N	126730	500	42 억	46199	N	N	N	N
29	20250225	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	-190	5	-1.46	496898630	38855	76.35	12810	13030	12600	16880	9100	12990	12788.54	0.54	2190	13336	13162	12996	12822	12656	13080	12740	43	3890	500	8050	10	1	8503460	1088	18.55	3.84	12	0.46	690.00	3336.00	33800	20240507	-62.13	7950	20241210	61.01	16610	-22.94	20250122	9760	31.15	20250102	33800	-62.13	20240507	7950	61.01	20241210	3.60	N	126730	500	42 억	46199	N	N	N	N
30	20250225	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12960	-30	5	-0.23	438895300	34346	67.49	12810	13030	12600	16880	9100	12990	12778.64	0.54	2924	13336	13162	12996	12822	12656	13080	12740	43	3890	500	8050	10	1	8503460	1102	18.78	3.88	12	0.40	690.00	3336.00	33800	20240507	-61.66	7950	20241210	63.02	16610	-21.97	20250122	9760	32.79	20250102	33800	-61.66	20240507	7950	63.02	20241210	3.60	N	126730	500	42 억	46199	N	N	N	N
31	20250225	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12920	-70	5	-0.54	392678260	30780	60.48	12810	13000	12600	16880	9100	12990	12757.58	0.54	3165	13336	13162	12996	12822	12656	13080	12740	43	3890	500	8050	10	1	8503460	1099	18.72	3.87	12	0.36	690.00	3336.00	33800	20240507	-61.78	7950	20241210	62.52	16610	-22.22	20250122	9760	32.38	20250102	33800	-61.78	20240507	7950	62.52	20241210	3.60	N	126730	500	42 억	46199	N	N	N	N
32	20250225	100847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12730	-260	5	-2.00	290154420	22809	44.82	12810	12920	12600	16880	9100	12990	12721.05	0.54	480	13336	13162	12996	12822	12656	13080	12740	43	3890	500	8050	10	1	8503460	1082	18.45	3.82	12	0.27	690.00	3336.00	33800	20240507	-62.34	7950	20241210	60.13	16610	-23.36	20250122	9760	30.43	20250102	33800	-62.34	20240507	7950	60.13	20241210	3.60	N	126730	500	42 억	46199	N	N	N	N
33	20250225	090853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12710	-280	5	-2.16	91711280	7171	14.09	12810	12920	12680	16880	9100	12990	12789.19	0.54	-2971	13336	13162	12996	12822	12656	13080	12740	43	3890	500	8050	10	1	8503460	1081	18.42	3.81	12	0.08	690.00	3336.00	33800	20240507	-62.40	7950	20241210	59.87	16610	-23.48	20250122	9760	30.23	20250102	33800	-62.40	20240507	7950	59.87	20241210	3.60	N	126730	500	42 억	46199	N	N	N	N
34	20250224	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12990	-210	5	-1.59	654525560	50546	51.66	13170	13170	12830	17160	9240	13200	12948.81	0.43	9868	13860	13530	13060	12730	12260	13695	12895	43	3960	500	8180	10	1	8503460	1105	18.83	3.89	12	0.59	690.00	3336.00	33800	20240507	-61.57	7950	20241210	63.40	16610	-21.79	20250122	9760	33.09	20250102	33800	-61.57	20240507	7950	63.40	20241210	3.67	N	126730	500	42 억	36369	N	N	N	N
35	20250224	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12990	-210	5	-1.59	559093420	43173	44.12	13170	13170	12830	17160	9240	13200	12950.07	0.43	10026	13860	13530	13060	12730	12260	13695	12895	43	3960	500	8180	10	1	8503460	1105	18.83	3.89	12	0.51	690.00	3336.00	33800	20240507	-61.57	7950	20241210	63.40	16610	-21.79	20250122	9760	33.09	20250102	33800	-61.57	20240507	7950	63.40	20241210	3.67	N	126730	500	42 억	36369	N	N	N	N
36	20250224	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12960	-240	5	-1.82	498809030	38518	39.36	13170	13170	12830	17160	9240	13200	12950.02	0.43	8955	13860	13530	13060	12730	12260	13695	12895	43	3960	500	8180	10	1	8503460	1102	18.78	3.88	12	0.45	690.00	3336.00	33800	20240507	-61.66	7950	20241210	63.02	16610	-21.97	20250122	9760	32.79	20250102	33800	-61.66	20240507	7950	63.02	20241210	3.67	N	126730	500	42 억	36369	N	N	N	N
37	20250224	130842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12970	-230	5	-1.74	471134960	36385	37.18	13170	13170	12830	17160	9240	13200	12948.60	0.43	9263	13860	13530	13060	12730	12260	13695	12895	43	3960	500	8180	10	1	8503460	1103	18.80	3.89	12	0.43	690.00	3336.00	33800	20240507	-61.63	7950	20241210	63.14	16610	-21.91	20250122	9760	32.89	20250102	33800	-61.63	20240507	7950	63.14	20241210	3.67	N	126730	500	42 억	36369	N	N	N	N
38	20250224	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-170	5	-1.29	442560320	34185	34.94	13170	13170	12830	17160	9240	13200	12946.04	0.43	8974	13860	13530	13060	12730	12260	13695	12895	43	3960	500	8180	10	1	8503460	1108	18.88	3.91	12	0.40	690.00	3336.00	33800	20240507	-61.45	7950	20241210	63.90	16610	-21.55	20250122	9760	33.50	20250102	33800	-61.45	20240507	7950	63.90	20241210	3.67	N	126730	500	42 억	36369	N	N	N	N
39	20250224	110837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12970	-230	5	-1.74	377157410	29161	29.80	13170	13170	12830	17160	9240	13200	12933.62	0.43	7236	13860	13530	13060	12730	12260	13695	12895	43	3960	500	8180	10	1	8503460	1103	18.80	3.89	12	0.34	690.00	3336.00	33800	20240507	-61.63	7950	20241210	63.14	16610	-21.91	20250122	9760	32.89	20250102	33800	-61.63	20240507	7950	63.14	20241210	3.67	N	126730	500	42 억	36369	N	N	N	N
40	20250224	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13040	-160	5	-1.21	283825390	21940	22.42	13170	13170	12830	17160	9240	13200	12936.44	0.43	4069	13860	13530	13060	12730	12260	13695	12895	43	3960	500	8180	10	1	8503460	1109	18.90	3.91	12	0.26	690.00	3336.00	33800	20240507	-61.42	7950	20241210	64.03	16610	-21.49	20250122	9760	33.61	20250102	33800	-61.42	20240507	7950	64.03	20241210	3.67	N	126730	500	42 억	36369	N	N	N	N
41	20250224	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13070	-130	5	-0.98	148686210	11533	11.79	13170	13170	12830	17160	9240	13200	12892.24	0.43	7762	13860	13530	13060	12730	12260	13695	12895	43	3960	500	8180	10	1	8503460	1111	18.94	3.92	12	0.14	690.00	3336.00	33800	20240507	-61.33	7950	20241210	64.40	16610	-21.31	20250122	9760	33.91	20250102	33800	-61.33	20240507	7950	64.40	20241210	3.67	N	126730	500	42 억	36369	N	N	N	N
42	20250221	160836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	460	2	3.61	1272623950	97115	85.87	12600	13390	12590	16560	8920	12740	13103.68	0.31	10343	13900	13320	13030	12450	12160	13175	12305	43	3820	500	7890	10	1	8503460	1122	19.13	3.96	12	1.14	690.00	3336.00	33800	20240507	-60.95	7950	20241210	66.04	16610	-20.53	20250122	9760	35.25	20250102	33800	-60.95	20240507	7950	66.04	20241210	3.65	N	126730	500	42 억	25957	N	N	N	N
43	20250221	150839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13290	550	2	4.32	1138747970	86993	76.92	12600	13390	12590	16560	8920	12740	13090.11	0.31	9804	13900	13320	13030	12450	12160	13175	12305	43	3820	500	7890	10	1	8503460	1130	19.26	3.98	12	1.02	690.00	3336.00	33800	20240507	-60.68	7950	20241210	67.17	16610	-19.99	20250122	9760	36.17	20250102	33800	-60.68	20240507	7950	67.17	20241210	3.65	N	126730	500	42 억	25957	N	N	N	N
44	20250221	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12780	40	2	0.31	343699710	26724	23.63	12600	13020	12590	16560	8920	12740	12861.09	0.31	3959	13900	13320	13030	12450	12160	13175	12305	43	3820	500	7890	10	1	8503460	1087	18.52	3.83	12	0.31	690.00	3336.00	33800	20240507	-62.19	7950	20241210	60.75	16610	-23.06	20250122	9760	30.94	20250102	33800	-62.19	20240507	7950	60.75	20241210	3.65	N	126730	500	42 억	25957	N	N	N	N
45	20250221	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12830	90	2	0.71	268134800	20798	18.39	12600	13020	12590	16560	8920	12740	12892.34	0.31	1749	13900	13320	13030	12450	12160	13175	12305	43	3820	500	7890	10	1	8503460	1091	18.59	3.85	12	0.24	690.00	3336.00	33800	20240507	-62.04	7950	20241210	61.38	16610	-22.76	20250122	9760	31.45	20250102	33800	-62.04	20240507	7950	61.38	20241210	3.65	N	126730	500	42 억	25957	N	N	N	N
46	20250221	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12910	170	2	1.33	212123520	16455	14.55	12600	13020	12590	16560	8920	12740	12891.13	0.31	666	13900	13320	13030	12450	12160	13175	12305	43	3820	500	7890	10	1	8503460	1098	18.71	3.87	12	0.19	690.00	3336.00	33800	20240507	-61.80	7950	20241210	62.39	16610	-22.28	20250122	9760	32.27	20250102	33800	-61.80	20240507	7950	62.39	20241210	3.65	N	126730	500	42 억	25957	N	N	N	N
47	20250221	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	60	2	0.47	182644660	14165	12.52	12600	13020	12590	16560	8920	12740	12894.08	0.31	94	13900	13320	13030	12450	12160	13175	12305	43	3820	500	7890	10	1	8503460	1088	18.55	3.84	12	0.17	690.00	3336.00	33800	20240507	-62.13	7950	20241210	61.01	16610	-22.94	20250122	9760	31.15	20250102	33800	-62.13	20240507	7950	61.01	20241210	3.65	N	126730	500	42 억	25957	N	N	N	N
48	20250221	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	260	2	2.04	126166140	9793	8.66	12600	13010	12590	16560	8920	12740	12883.30	0.31	340	13900	13320	13030	12450	12160	13175	12305	43	3820	500	7890	10	1	8503460	1105	18.84	3.90	12	0.12	690.00	3336.00	33800	20240507	-61.54	7950	20241210	63.52	16610	-21.73	20250122	9760	33.20	20250102	33800	-61.54	20240507	7950	63.52	20241210	3.65	N	126730	500	42 억	25957	N	N	N	N
49	20250221	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12850	110	2	0.86	14384750	1132	1.00	12600	12980	12590	16560	8920	12740	12707.38	0.31	87	13900	13320	13030	12450	12160	13175	12305	43	3820	500	7890	10	1	8503460	1093	18.62	3.85	12	0.01	690.00	3336.00	33800	20240507	-61.98	7950	20241210	61.64	16610	-22.64	20250122	9760	31.66	20250102	33800	-61.98	20240507	7950	61.64	20241210	3.65	N	126730	500	42 억	25957	N	N	N	N
50	20250220	160833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12740	-920	5	-6.73	1468722400	112103	140.00	13610	13610	12740	17750	9570	13660	13102.80	0.30	697	14233	13946	13723	13436	13213	13835	13325	43	4090	500	8460	10	1	8503460	1083	18.46	3.82	12	1.32	690.00	3336.00	33800	20240507	-62.31	7950	20241210	60.25	16610	-23.30	20250122	9760	30.53	20250102	33800	-62.31	20240507	7950	60.25	20241210	3.61	N	126730	500	42 억	25266	N	N	N	N
51	20250220	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12860	-800	5	-5.86	1377289580	104946	131.06	13610	13610	12780	17750	9570	13660	13123.79	0.30	2855	14233	13946	13723	13436	13213	13835	13325	43	4090	500	8460	10	1	8503460	1094	18.64	3.85	12	1.23	690.00	3336.00	33800	20240507	-61.95	7950	20241210	61.76	16610	-22.58	20250122	9760	31.76	20250102	33800	-61.95	20240507	7950	61.76	20241210	3.61	N	126730	500	42 억	25266	N	N	N	N
52	20250220	140835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13020	-640	5	-4.69	960839870	72852	90.98	13610	13610	12960	17750	9570	13660	13188.93	0.30	321	14233	13946	13723	13436	13213	13835	13325	43	4090	500	8460	10	1	8503460	1107	18.87	3.90	12	0.86	690.00	3336.00	33800	20240507	-61.48	7950	20241210	63.77	16610	-21.61	20250122	9760	33.40	20250102	33800	-61.48	20240507	7950	63.77	20241210	3.61	N	126730	500	42 억	25266	N	N	N	N
53	20250220	130832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13080	-580	5	-4.25	790191360	59745	74.61	13610	13610	13010	17750	9570	13660	13226.07	0.30	2777	14233	13946	13723	13436	13213	13835	13325	43	4090	500	8460	10	1	8503460	1112	18.96	3.92	12	0.70	690.00	3336.00	33800	20240507	-61.30	7950	20241210	64.53	16610	-21.25	20250122	9760	34.02	20250102	33800	-61.30	20240507	7950	64.53	20241210	3.61	N	126730	500	42 억	25266	N	N	N	N
54	20250220	120834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	-520	5	-3.81	733437150	55405	69.19	13610	13610	13010	17750	9570	13660	13237.74	0.30	3863	14233	13946	13723	13436	13213	13835	13325	43	4090	500	8460	10	1	8503460	1117	19.04	3.94	12	0.65	690.00	3336.00	33800	20240507	-61.12	7950	20241210	65.28	16610	-20.89	20250122	9760	34.63	20250102	33800	-61.12	20240507	7950	65.28	20241210	3.61	N	126730	500	42 억	25266	N	N	N	N
55	20250220	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13160	-500	5	-3.66	644314570	48615	60.71	13610	13610	13010	17750	9570	13660	13253.41	0.30	4838	14233	13946	13723	13436	13213	13835	13325	43	4090	500	8460	10	1	8503460	1119	19.07	3.94	12	0.57	690.00	3336.00	33800	20240507	-61.07	7950	20241210	65.53	16610	-20.77	20250122	9760	34.84	20250102	33800	-61.07	20240507	7950	65.53	20241210	3.61	N	126730	500	42 억	25266	N	N	N	N
56	20250220	100833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	-490	5	-3.59	532145350	40077	50.05	13610	13610	13010	17750	9570	13660	13278.07	0.30	2161	14233	13946	13723	13436	13213	13835	13325	43	4090	500	8460	10	1	8503460	1120	19.09	3.95	12	0.47	690.00	3336.00	33800	20240507	-61.04	7950	20241210	65.66	16610	-20.71	20250122	9760	34.94	20250102	33800	-61.04	20240507	7950	65.66	20241210	3.61	N	126730	500	42 억	25266	N	N	N	N
57	20250220	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13570	-90	5	-0.66	55134570	4081	5.10	13610	13610	13480	17750	9570	13660	13510.06	0.30	1052	14233	13946	13723	13436	13213	13835	13325	43	4090	500	8460	10	1	8503460	1154	19.67	4.07	12	0.05	690.00	3336.00	33800	20240507	-59.85	7950	20241210	70.69	16610	-18.30	20250122	9760	39.04	20250102	33800	-59.85	20240507	7950	70.69	20241210	3.61	N	126730	500	42 억	25266	N	N	N	N
58	20250219	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13660	-240	5	-1.73	1086338900	79437	141.40	14000	14010	13500	18070	9730	13900	13675.50	0.31	-1480	14206	14052	13966	13812	13726	14010	13770	43	4170	500	8610	10	1	8503460	1162	19.80	4.09	12	0.93	690.00	3336.00	33800	20240507	-59.59	7950	20241210	71.82	16610	-17.76	20250122	9760	39.96	20250102	33800	-59.59	20240507	7950	71.82	20241210	3.71	N	126730	500	42 억	26746	N	N	N	N
59	20250219	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13720	-180	5	-1.29	1041679840	76170	135.58	14000	14010	13500	18070	9730	13900	13675.72	0.31	-1459	14206	14052	13966	13812	13726	14010	13770	43	4170	500	8610	10	1	8503460	1167	19.88	4.11	12	0.90	690.00	3336.00	33800	20240507	-59.41	7950	20241210	72.58	16610	-17.40	20250122	9760	40.57	20250102	33800	-59.41	20240507	7950	72.58	20241210	3.71	N	126730	500	42 억	26746	N	N	N	N
60	20250219	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13630	-270	5	-1.94	940448110	68742	122.36	14000	14010	13500	18070	9730	13900	13680.84	0.31	-5737	14206	14052	13966	13812	13726	14010	13770	43	4170	500	8610	10	1	8503460	1159	19.75	4.09	12	0.81	690.00	3336.00	33800	20240507	-59.67	7950	20241210	71.45	16610	-17.94	20250122	9760	39.65	20250102	33800	-59.67	20240507	7950	71.45	20241210	3.71	N	126730	500	42 억	26746	N	N	N	N
61	20250219	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13530	-370	5	-2.66	869394400	63505	113.04	14000	14010	13500	18070	9730	13900	13690.17	0.31	-4411	14206	14052	13966	13812	13726	14010	13770	43	4170	500	8610	10	1	8503460	1151	19.61	4.06	12	0.75	690.00	3336.00	33800	20240507	-59.97	7950	20241210	70.19	16610	-18.54	20250122	9760	38.63	20250102	33800	-59.97	20240507	7950	70.19	20241210	3.71	N	126730	500	42 억	26746	N	N	N	N
62	20250219	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	-320	5	-2.30	735163510	53598	95.41	14000	14010	13510	18070	9730	13900	13716.25	0.31	-2390	14206	14052	13966	13812	13726	14010	13770	43	4170	500	8610	10	1	8503460	1155	19.68	4.07	12	0.63	690.00	3336.00	33800	20240507	-59.82	7950	20241210	70.82	16610	-18.24	20250122	9760	39.14	20250102	33800	-59.82	20240507	7950	70.82	20241210	3.71	N	126730	500	42 억	26746	N	N	N	N
63	20250219	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13630	-270	5	-1.94	660749410	48130	85.67	14000	14010	13510	18070	9730	13900	13728.43	0.31	-856	14206	14052	13966	13812	13726	14010	13770	43	4170	500	8610	10	1	8503460	1159	19.75	4.09	12	0.57	690.00	3336.00	33800	20240507	-59.67	7950	20241210	71.45	16610	-17.94	20250122	9760	39.65	20250102	33800	-59.67	20240507	7950	71.45	20241210	3.71	N	126730	500	42 억	26746	N	N	N	N
64	20250219	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13670	-230	5	-1.65	460472600	33405	59.46	14000	14010	13660	18070	9730	13900	13784.54	0.31	-335	14206	14052	13966	13812	13726	14010	13770	43	4170	500	8610	10	1	8503460	1162	19.81	4.10	12	0.39	690.00	3336.00	33800	20240507	-59.56	7950	20241210	71.95	16610	-17.70	20250122	9760	40.06	20250102	33800	-59.56	20240507	7950	71.95	20241210	3.71	N	126730	500	42 억	26746	N	N	N	N
65	20250219	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	90	2	0.65	62188620	4464	7.95	14000	14010	13840	18070	9730	13900	13931.14	0.31	-332	14206	14052	13966	13812	13726	14010	13770	43	4170	500	8610	10	1	8503460	1190	20.28	4.19	12	0.05	690.00	3336.00	33800	20240507	-58.61	7950	20241210	75.97	16610	-15.77	20250122	9760	43.34	20250102	33800	-58.61	20240507	7950	75.97	20241210	3.71	N	126730	500	42 억	26746	N	N	N	N
66	20250218	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	-200	5	-1.42	757841540	54276	57.06	14030	14120	13880	18330	9870	14100	13962.75	0.37	-5284	14520	14310	13890	13680	13260	14415	13785	43	4230	500	8740	10	1	8503460	1182	20.14	4.17	12	0.64	690.00	3336.00	33800	20240507	-58.88	7950	20241210	74.84	16610	-16.32	20250122	9760	42.42	20250102	33800	-58.88	20240507	7950	74.84	20241210	3.73	N	126730	500	42 억	31687	N	N	N	N
67	20250218	150829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	-190	5	-1.35	721025230	51627	54.27	14030	14120	13880	18330	9870	14100	13966.05	0.37	-4894	14520	14310	13890	13680	13260	14415	13785	43	4230	500	8740	10	1	8503460	1183	20.16	4.17	12	0.61	690.00	3336.00	33800	20240507	-58.85	7950	20241210	74.97	16610	-16.26	20250122	9760	42.52	20250102	33800	-58.85	20240507	7950	74.97	20241210	3.73	N	126730	500	42 억	31687	N	N	N	N
68	20250218	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13960	-140	5	-0.99	581227650	41589	43.72	14030	14120	13880	18330	9870	14100	13975.51	0.37	-1462	14520	14310	13890	13680	13260	14415	13785	43	4230	500	8740	10	1	8503460	1187	20.23	4.18	12	0.49	690.00	3336.00	33800	20240507	-58.70	7950	20241210	75.60	16610	-15.95	20250122	9760	43.03	20250102	33800	-58.70	20240507	7950	75.60	20241210	3.73	N	126730	500	42 억	31687	N	N	N	N
69	20250218	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-100	5	-0.71	514490030	36821	38.71	14030	14120	13880	18330	9870	14100	13972.73	0.37	-457	14520	14310	13890	13680	13260	14415	13785	43	4230	500	8740	10	1	8503460	1190	20.29	4.20	12	0.43	690.00	3336.00	33800	20240507	-58.58	7950	20241210	76.10	16610	-15.71	20250122	9760	43.44	20250102	33800	-58.58	20240507	7950	76.10	20241210	3.73	N	126730	500	42 억	31687	N	N	N	N
70	20250218	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-100	5	-0.71	429283600	30722	32.30	14030	14120	13880	18330	9870	14100	13973.17	0.37	-716	14520	14310	13890	13680	13260	14415	13785	43	4230	500	8740	10	1	8503460	1190	20.29	4.20	12	0.36	690.00	3336.00	33800	20240507	-58.58	7950	20241210	76.10	16610	-15.71	20250122	9760	43.44	20250102	33800	-58.58	20240507	7950	76.10	20241210	3.73	N	126730	500	42 억	31687	N	N	N	N
71	20250218	110826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	-50	5	-0.35	373854060	26763	28.13	14030	14120	13880	18330	9870	14100	13969.06	0.37	863	14520	14310	13890	13680	13260	14415	13785	43	4230	500	8740	10	1	8503460	1195	20.36	4.21	12	0.31	690.00	3336.00	33800	20240507	-58.43	7950	20241210	76.73	16610	-15.41	20250122	9760	43.95	20250102	33800	-58.43	20240507	7950	76.73	20241210	3.73	N	126730	500	42 억	31687	N	N	N	N
72	20250218	100827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13930	-170	5	-1.21	263249110	18848	19.81	14030	14120	13880	18330	9870	14100	13966.95	0.37	-782	14520	14310	13890	13680	13260	14415	13785	43	4230	500	8740	10	1	8503460	1185	20.19	4.18	12	0.22	690.00	3336.00	33800	20240507	-58.79	7950	20241210	75.22	16610	-16.13	20250122	9760	42.73	20250102	33800	-58.79	20240507	7950	75.22	20241210	3.73	N	126730	500	42 억	31687	N	N	N	N
73	20250218	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	-10	5	-0.07	80394900	5731	6.02	14030	14120	13960	18330	9870	14100	14028.08	0.37	-410	14520	14310	13890	13680	13260	14415	13785	43	4230	500	8740	10	1	8503460	1198	20.42	4.22	12	0.07	690.00	3336.00	33800	20240507	-58.31	7950	20241210	77.23	16610	-15.17	20250122	9760	44.36	20250102	33800	-58.31	20240507	7950	77.23	20241210	3.73	N	126730	500	42 억	31687	N	N	N	N
74	20250217	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	230	2	1.66	1284768100	93064	78.58	13870	14100	13470	18030	9710	13870	13804.30	0.21	13610	14836	14352	14016	13532	13196	14185	13365	43	4160	500	8590	10	1	8503460	1199	20.43	4.23	12	1.09	690.00	3336.00	33800	20240507	-58.28	7950	20241210	77.36	16610	-15.11	20250122	9760	44.47	20250102	33800	-58.28	20240507	7950	77.36	20241210	3.67	N	126730	500	42 억	18090	N	N	N	N
75	20250217	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14040	170	2	1.23	1202154640	87195	73.62	13870	14090	13470	18030	9710	13870	13786.97	0.21	13273	14836	14352	14016	13532	13196	14185	13365	43	4160	500	8590	10	1	8503460	1194	20.35	4.21	12	1.03	690.00	3336.00	33800	20240507	-58.46	7950	20241210	76.60	16610	-15.47	20250122	9760	43.85	20250102	33800	-58.46	20240507	7950	76.60	20241210	3.67	N	126730	500	42 억	18090	N	N	N	N
76	20250217	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14040	170	2	1.23	1084467880	78813	66.55	13870	14090	13470	18030	9710	13870	13760.01	0.21	12372	14836	14352	14016	13532	13196	14185	13365	43	4160	500	8590	10	1	8503460	1194	20.35	4.21	12	0.93	690.00	3336.00	33800	20240507	-58.46	7950	20241210	76.60	16610	-15.47	20250122	9760	43.85	20250102	33800	-58.46	20240507	7950	76.60	20241210	3.67	N	126730	500	42 억	18090	N	N	N	N
77	20250217	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	40	2	0.29	1006664490	73254	61.85	13870	14020	13470	18030	9710	13870	13742.11	0.21	10113	14836	14352	14016	13532	13196	14185	13365	43	4160	500	8590	10	1	8503460	1183	20.16	4.17	12	0.86	690.00	3336.00	33800	20240507	-58.85	7950	20241210	74.97	16610	-16.26	20250122	9760	42.52	20250102	33800	-58.85	20240507	7950	74.97	20241210	3.67	N	126730	500	42 억	18090	N	N	N	N
78	20250217	120828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	130	2	0.94	884198570	64467	54.43	13870	14020	13470	18030	9710	13870	13715.52	0.21	10927	14836	14352	14016	13532	13196	14185	13365	43	4160	500	8590	10	1	8503460	1190	20.29	4.20	12	0.76	690.00	3336.00	33800	20240507	-58.58	7950	20241210	76.10	16610	-15.71	20250122	9760	43.44	20250102	33800	-58.58	20240507	7950	76.10	20241210	3.67	N	126730	500	42 억	18090	N	N	N	N
79	20250217	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	130	2	0.94	786169490	57452	48.51	13870	14000	13470	18030	9710	13870	13683.94	0.21	9133	14836	14352	14016	13532	13196	14185	13365	43	4160	500	8590	10	1	8503460	1190	20.29	4.20	12	0.68	690.00	3336.00	33800	20240507	-58.58	7950	20241210	76.10	16610	-15.71	20250122	9760	43.44	20250102	33800	-58.58	20240507	7950	76.10	20241210	3.67	N	126730	500	42 억	18090	N	N	N	N
80	20250217	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13760	-110	5	-0.79	534708180	39353	33.23	13870	13870	13470	18030	9710	13870	13587.48	0.21	5666	14836	14352	14016	13532	13196	14185	13365	43	4160	500	8590	10	1	8503460	1170	19.94	4.12	12	0.46	690.00	3336.00	33800	20240507	-59.29	7950	20241210	73.08	16610	-17.16	20250122	9760	40.98	20250102	33800	-59.29	20240507	7950	73.08	20241210	3.67	N	126730	500	42 억	18090	N	N	N	N
81	20250217	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13480	-390	5	-2.81	154698310	11372	9.60	13870	13870	13470	18030	9710	13870	13603.44	0.21	2379	14836	14352	14016	13532	13196	14185	13365	43	4160	500	8590	10	1	8503460	1146	19.54	4.04	12	0.13	690.00	3336.00	33800	20240507	-60.12	7950	20241210	69.56	16610	-18.84	20250122	9760	38.11	20250102	33800	-60.12	20240507	7950	69.56	20241210	3.67	N	126730	500	42 억	18090	N	N	N	N
82	20250214	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13870	-290	5	-2.05	1644666140	116452	94.38	14360	14500	13680	18400	9920	14160	14123.36	0.35	-11528	14680	14420	14190	13930	13700	14550	14060	43	4240	500	8770	10	1	8503460	1179	20.10	4.16	12	1.37	690.00	3336.00	33800	20240507	-58.96	7950	20241210	74.47	16610	-16.50	20250122	9760	42.11	20250102	33800	-58.96	20240507	7950	74.47	20241210	3.69	N	126730	500	42 억	29567	N	N	N	N
83	20250214	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	-350	5	-2.47	1537669870	108733	88.12	14360	14500	13680	18400	9920	14160	14141.70	0.35	-11121	14680	14420	14190	13930	13700	14550	14060	43	4240	500	8770	10	1	8503460	1174	20.01	4.14	12	1.28	690.00	3336.00	33800	20240507	-59.14	7950	20241210	73.71	16610	-16.86	20250122	9760	41.50	20250102	33800	-59.14	20240507	7950	73.71	20241210	3.69	N	126730	500	42 억	29567	N	N	N	N
84	20250214	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	-110	5	-0.78	1238815150	87196	70.67	14360	14500	14020	18400	9920	14160	14207.25	0.35	-8827	14680	14420	14190	13930	13700	14550	14060	43	4240	500	8770	10	1	8503460	1195	20.36	4.21	12	1.03	690.00	3336.00	33800	20240507	-58.43	7950	20241210	76.73	16610	-15.41	20250122	9760	43.95	20250102	33800	-58.43	20240507	7950	76.73	20241210	3.69	N	126730	500	42 억	29567	N	N	N	N
85	20250214	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14240	80	2	0.56	1081445680	76056	61.64	14360	14500	14020	18400	9920	14160	14219.07	0.35	-6669	14680	14420	14190	13930	13700	14550	14060	43	4240	500	8770	10	1	8503460	1211	20.64	4.27	12	0.89	690.00	3336.00	33800	20240507	-57.87	7950	20241210	79.12	16610	-14.27	20250122	9760	45.90	20250102	33800	-57.87	20240507	7950	79.12	20241210	3.69	N	126730	500	42 억	29567	N	N	N	N
86	20250214	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14120	-40	5	-0.28	949314190	66720	54.07	14360	14500	14020	18400	9920	14160	14228.33	0.35	-5692	14680	14420	14190	13930	13700	14550	14060	43	4240	500	8770	10	1	8503460	1201	20.46	4.23	12	0.78	690.00	3336.00	33800	20240507	-58.22	7950	20241210	77.61	16610	-14.99	20250122	9760	44.67	20250102	33800	-58.22	20240507	7950	77.61	20241210	3.69	N	126730	500	42 억	29567	N	N	N	N
87	20250214	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	-10	5	-0.07	870723770	61159	49.57	14360	14500	14020	18400	9920	14160	14237.05	0.35	-4209	14680	14420	14190	13930	13700	14550	14060	43	4240	500	8770	10	1	8503460	1203	20.51	4.24	12	0.72	690.00	3336.00	33800	20240507	-58.14	7950	20241210	77.99	16610	-14.81	20250122	9760	44.98	20250102	33800	-58.14	20240507	7950	77.99	20241210	3.69	N	126730	500	42 억	29567	N	N	N	N
88	20250214	100819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	-70	5	-0.49	503127240	35414	28.70	14360	14400	14020	18400	9920	14160	14207.02	0.35	-5615	14680	14420	14190	13930	13700	14550	14060	43	4240	500	8770	10	1	8503460	1198	20.42	4.22	12	0.42	690.00	3336.00	33800	20240507	-58.31	7950	20241210	77.23	16610	-15.17	20250122	9760	44.36	20250102	33800	-58.31	20240507	7950	77.23	20241210	3.69	N	126730	500	42 억	29567	N	N	N	N
89	20250214	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	130	2	0.92	124807490	8760	7.10	14360	14370	14150	18400	9920	14160	14247.43	0.35	-743	14680	14420	14190	13930	13700	14550	14060	43	4240	500	8770	10	1	8503460	1215	20.71	4.28	12	0.10	690.00	3336.00	33800	20240507	-57.72	7950	20241210	79.75	16610	-13.97	20250122	9760	46.41	20250102	33800	-57.72	20240507	7950	79.75	20241210	3.69	N	126730	500	42 억	29567	N	N	N	N
90	20250213	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	150	2	1.07	1738769580	123006	91.74	14070	14450	13960	18210	9810	14010	14135.68	0.23	10196	14836	14422	14216	13802	13596	14320	13700	43	4200	500	8680	10	1	8503460	1204	20.52	4.24	12	1.45	690.00	3336.00	33800	20240507	-58.11	7950	20241210	78.11	16610	-14.75	20250122	9760	45.08	20250102	33800	-58.11	20240507	7950	78.11	20241210	3.66	N	126730	500	42 억	19408	N	N	N	N
91	20250213	150815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	290	2	2.07	1556573580	110265	82.24	14070	14440	13960	18210	9810	14010	14116.73	0.23	8564	14836	14422	14216	13802	13596	14320	13700	43	4200	500	8680	10	1	8503460	1216	20.72	4.29	12	1.30	690.00	3336.00	33800	20240507	-57.69	7950	20241210	79.87	16610	-13.91	20250122	9760	46.52	20250102	33800	-57.69	20240507	7950	79.87	20241210	3.66	N	126730	500	42 억	19408	N	N	N	N
92	20250213	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	120	2	0.86	1023339320	72780	54.28	14070	14410	13960	18210	9810	14010	14060.77	0.23	-507	14836	14422	14216	13802	13596	14320	13700	43	4200	500	8680	10	1	8503460	1202	20.48	4.24	12	0.86	690.00	3336.00	33800	20240507	-58.20	7950	20241210	77.74	16610	-14.93	20250122	9760	44.77	20250102	33800	-58.20	20240507	7950	77.74	20241210	3.66	N	126730	500	42 억	19408	N	N	N	N
93	20250213	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	-40	5	-0.29	901253360	64083	47.80	14070	14410	13960	18210	9810	14010	14063.91	0.23	-668	14836	14422	14216	13802	13596	14320	13700	43	4200	500	8680	10	1	8503460	1188	20.25	4.19	12	0.75	690.00	3336.00	33800	20240507	-58.67	7950	20241210	75.72	16610	-15.89	20250122	9760	43.14	20250102	33800	-58.67	20240507	7950	75.72	20241210	3.66	N	126730	500	42 억	19408	N	N	N	N
94	20250213	120813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-10	5	-0.07	765389640	54375	40.56	14070	14410	13960	18210	9810	14010	14076.22	0.23	491	14836	14422	14216	13802	13596	14320	13700	43	4200	500	8680	10	1	8503460	1190	20.29	4.20	12	0.64	690.00	3336.00	33800	20240507	-58.58	7950	20241210	76.10	16610	-15.71	20250122	9760	43.44	20250102	33800	-58.58	20240507	7950	76.10	20241210	3.66	N	126730	500	42 억	19408	N	N	N	N
95	20250213	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	120	2	0.86	603893390	42858	31.97	14070	14410	13960	18210	9810	14010	14090.71	0.23	364	14836	14422	14216	13802	13596	14320	13700	43	4200	500	8680	10	1	8503460	1202	20.48	4.24	12	0.50	690.00	3336.00	33800	20240507	-58.20	7950	20241210	77.74	16610	-14.93	20250122	9760	44.77	20250102	33800	-58.20	20240507	7950	77.74	20241210	3.66	N	126730	500	42 억	19408	N	N	N	N
96	20250213	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-20	5	-0.14	394208710	27999	20.88	14070	14410	13970	18210	9810	14010	14079.57	0.23	-760	14836	14422	14216	13802	13596	14320	13700	43	4200	500	8680	10	1	8503460	1190	20.28	4.19	12	0.33	690.00	3336.00	33800	20240507	-58.61	7950	20241210	75.97	16610	-15.77	20250122	9760	43.34	20250102	33800	-58.61	20240507	7950	75.97	20241210	3.66	N	126730	500	42 억	19408	N	N	N	N
97	20250213	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	220	2	1.57	121487390	8562	6.39	14070	14410	13990	18210	9810	14010	14190.72	0.23	2562	14836	14422	14216	13802	13596	14320	13700	43	4200	500	8680	10	1	8503460	1210	20.62	4.27	12	0.10	690.00	3336.00	33800	20240507	-57.90	7950	20241210	78.99	16610	-14.33	20250122	9760	45.80	20250102	33800	-57.90	20240507	7950	78.99	20241210	3.66	N	126730	500	42 억	19408	N	N	N	N
98	20250212	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-340	5	-2.37	1877735180	132173	58.41	14310	14630	14010	18650	10050	14350	14206.65	0.30	-5745	14883	14616	14433	14166	13983	14525	14075	43	4300	500	8890	10	1	8503460	1191	20.30	4.20	12	1.55	690.00	3336.00	33800	20240507	-58.55	7950	20241210	76.23	16610	-15.65	20250122	9760	43.55	20250102	33800	-58.55	20240507	7950	76.23	20241210	3.48	N	126730	500	42 억	25184	N	N	N	N
99	20250212	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	-320	5	-2.23	1714601090	120550	53.28	14310	14630	14020	18650	10050	14350	14222.99	0.30	-6403	14883	14616	14433	14166	13983	14525	14075	43	4300	500	8890	10	1	8503460	1193	20.33	4.21	12	1.42	690.00	3336.00	33800	20240507	-58.49	7950	20241210	76.48	16610	-15.53	20250122	9760	43.75	20250102	33800	-58.49	20240507	7950	76.48	20241210	3.48	N	126730	500	42 억	25184	N	N	N	N
100	20250212	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	-160	5	-1.11	1375410380	96412	42.61	14310	14630	14060	18650	10050	14350	14265.83	0.30	-5042	14883	14616	14433	14166	13983	14525	14075	43	4300	500	8890	10	1	8503460	1207	20.57	4.25	12	1.13	690.00	3336.00	33800	20240507	-58.02	7950	20241210	78.49	16610	-14.57	20250122	9760	45.39	20250102	33800	-58.02	20240507	7950	78.49	20241210	3.48	N	126730	500	42 억	25184	N	N	N	N
101	20250212	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	-130	5	-0.91	1279033630	89598	39.60	14310	14630	14060	18650	10050	14350	14275.12	0.30	-4794	14883	14616	14433	14166	13983	14525	14075	43	4300	500	8890	10	1	8503460	1209	20.61	4.26	12	1.05	690.00	3336.00	33800	20240507	-57.93	7950	20241210	78.87	16610	-14.39	20250122	9760	45.70	20250102	33800	-57.93	20240507	7950	78.87	20241210	3.48	N	126730	500	42 억	25184	N	N	N	N
102	20250212	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	-220	5	-1.53	1143267970	80000	35.36	14310	14630	14060	18650	10050	14350	14290.74	0.30	-4610	14883	14616	14433	14166	13983	14525	14075	43	4300	500	8890	10	1	8503460	1202	20.48	4.24	12	0.94	690.00	3336.00	33800	20240507	-58.20	7950	20241210	77.74	16610	-14.93	20250122	9760	44.77	20250102	33800	-58.20	20240507	7950	77.74	20241210	3.48	N	126730	500	42 억	25184	N	N	N	N
103	20250212	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	-170	5	-1.18	1053925220	73689	32.57	14310	14630	14060	18650	10050	14350	14302.24	0.30	-3795	14883	14616	14433	14166	13983	14525	14075	43	4300	500	8890	10	1	8503460	1206	20.55	4.25	12	0.87	690.00	3336.00	33800	20240507	-58.05	7950	20241210	78.36	16610	-14.63	20250122	9760	45.29	20250102	33800	-58.05	20240507	7950	78.36	20241210	3.48	N	126730	500	42 억	25184	N	N	N	N
104	20250212	100759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	-140	5	-0.98	947151140	66176	29.25	14310	14630	14060	18650	10050	14350	14312.52	0.30	-3224	14883	14616	14433	14166	13983	14525	14075	43	4300	500	8890	10	1	8503460	1208	20.59	4.26	12	0.78	690.00	3336.00	33800	20240507	-57.96	7950	20241210	78.74	16610	-14.45	20250122	9760	45.59	20250102	33800	-57.96	20240507	7950	78.74	20241210	3.48	N	126730	500	42 억	25184	N	N	N	N
105	20250212	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14200	-150	5	-1.05	249307230	17601	7.78	14310	14310	14060	18650	10050	14350	14162.76	0.30	212	14883	14616	14433	14166	13983	14525	14075	43	4300	500	8890	10	1	8503460	1207	20.58	4.26	12	0.21	690.00	3336.00	33800	20240507	-57.99	7950	20241210	78.62	16610	-14.51	20250122	9760	45.49	20250102	33800	-57.99	20240507	7950	78.62	20241210	3.48	N	126730	500	42 억	25184	N	N	N	N
106	20250211	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	-30	5	-0.21	3203371180	222222	27.40	14520	14700	14250	18690	10070	14380	14415.43	0.36	-5284	15686	15032	14206	13552	12726	15360	13880	43	4310	500	8910	10	1	8503460	1220	20.80	4.30	12	2.61	690.00	3336.00	33800	20240507	-57.54	7950	20241210	80.50	16610	-13.61	20250122	9760	47.03	20250102	33800	-57.54	20240507	7950	80.50	20241210	3.56	N	126730	500	42 억	30446	N	N	N	N
107	20250211	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	-90	5	-0.63	3052861510	211726	26.10	14520	14700	14250	18690	10070	14380	14419.12	0.36	-8487	15686	15032	14206	13552	12726	15360	13880	43	4310	500	8910	10	1	8503460	1215	20.71	4.28	12	2.49	690.00	3336.00	33800	20240507	-57.72	7950	20241210	79.75	16610	-13.97	20250122	9760	46.41	20250102	33800	-57.72	20240507	7950	79.75	20241210	3.56	N	126730	500	42 억	30446	N	N	N	N
108	20250211	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	20	2	0.14	2623825490	181772	22.41	14520	14700	14250	18690	10070	14380	14435.03	0.36	-9314	15686	15032	14206	13552	12726	15360	13880	43	4310	500	8910	10	1	8503460	1224	20.87	4.32	12	2.14	690.00	3336.00	33800	20240507	-57.40	7950	20241210	81.13	16610	-13.31	20250122	9760	47.54	20250102	33800	-57.40	20240507	7950	81.13	20241210	3.56	N	126730	500	42 억	30446	N	N	N	N
109	20250211	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14480	100	2	0.70	2398624530	166168	20.49	14520	14700	14250	18690	10070	14380	14435.29	0.36	-6995	15686	15032	14206	13552	12726	15360	13880	43	4310	500	8910	10	1	8503460	1231	20.99	4.34	12	1.95	690.00	3336.00	33800	20240507	-57.16	7950	20241210	82.14	16610	-12.82	20250122	9760	48.36	20250102	33800	-57.16	20240507	7950	82.14	20241210	3.56	N	126730	500	42 억	30446	N	N	N	N
110	20250211	120806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14340	-40	5	-0.28	1934733900	134152	16.54	14520	14700	14250	18690	10070	14380	14422.29	0.36	-9765	15686	15032	14206	13552	12726	15360	13880	43	4310	500	8910	10	1	8503460	1219	20.78	4.30	12	1.58	690.00	3336.00	33800	20240507	-57.57	7950	20241210	80.38	16610	-13.67	20250122	9760	46.93	20250102	33800	-57.57	20240507	7950	80.38	20241210	3.56	N	126730	500	42 억	30446	N	N	N	N
111	20250211	110808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	-80	5	-0.56	1809267050	125385	15.46	14520	14700	14250	18690	10070	14380	14430.12	0.36	-9571	15686	15032	14206	13552	12726	15360	13880	43	4310	500	8910	10	1	8503460	1216	20.72	4.29	12	1.47	690.00	3336.00	33800	20240507	-57.69	7950	20241210	79.87	16610	-13.91	20250122	9760	46.52	20250102	33800	-57.69	20240507	7950	79.87	20241210	3.56	N	126730	500	42 억	30446	N	N	N	N
112	20250211	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14460	80	2	0.56	1409068930	97476	12.02	14520	14700	14250	18690	10070	14380	14456.38	0.36	-6200	15686	15032	14206	13552	12726	15360	13880	43	4310	500	8910	10	1	8503460	1230	20.96	4.33	12	1.15	690.00	3336.00	33800	20240507	-57.22	7950	20241210	81.89	16610	-12.94	20250122	9760	48.16	20250102	33800	-57.22	20240507	7950	81.89	20241210	3.56	N	126730	500	42 억	30446	N	N	N	N
113	20250211	090811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	0	3	0.00	368043940	25423	3.13	14520	14630	14380	18690	10070	14380	14481.05	0.36	-4062	15686	15032	14206	13552	12726	15360	13880	43	4310	500	8910	10	1	8503460	1223	20.84	4.31	12	0.30	690.00	3336.00	33800	20240507	-57.46	7950	20241210	80.88	16610	-13.43	20250122	9760	47.34	20250102	33800	-57.46	20240507	7950	80.88	20241210	3.56	N	126730	500	42 억	30446	N	N	N	N
114	20250210	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	450	2	3.23	11604187580	807636	250.44	13890	14860	13380	18100	9760	13930	14368.06	0.65	-25050	14663	14296	13713	13346	12763	14480	13530	43	4170	500	8630	10	1	8503460	1223	20.84	4.31	12	9.50	690.00	3336.00	33800	20240507	-57.46	7950	20241210	80.88	16610	-13.43	20250122	9760	47.34	20250102	33800	-57.46	20240507	7950	80.88	20241210	3.61	N	126730	500	42 억	55559	N	N	N	N
115	20250210	150803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14470	540	2	3.88	11170063350	777457	241.08	13890	14860	13380	18100	9760	13930	14367.44	0.65	-24077	14663	14296	13713	13346	12763	14480	13530	43	4170	500	8630	10	1	8503460	1230	20.97	4.34	12	9.14	690.00	3336.00	33800	20240507	-57.19	7950	20241210	82.01	16610	-12.88	20250122	9760	48.26	20250102	33800	-57.19	20240507	7950	82.01	20241210	3.61	N	126730	500	42 억	55559	N	N	N	N
116	20250210	140802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	510	2	3.66	9863594300	687310	213.13	13890	14860	13380	18100	9760	13930	14351.02	0.65	-27998	14663	14296	13713	13346	12763	14480	13530	43	4170	500	8630	10	1	8503460	1228	20.93	4.33	12	8.08	690.00	3336.00	33800	20240507	-57.28	7950	20241210	81.64	16610	-13.06	20250122	9760	47.95	20250102	33800	-57.28	20240507	7950	81.64	20241210	3.61	N	126730	500	42 억	55559	N	N	N	N
117	20250210	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	360	2	2.58	5413465860	381706	118.36	13890	14530	13380	18100	9760	13930	14182.30	0.65	-17184	14663	14296	13713	13346	12763	14480	13530	43	4170	500	8630	10	1	8503460	1215	20.71	4.28	12	4.49	690.00	3336.00	33800	20240507	-57.72	7950	20241210	79.75	16610	-13.97	20250122	9760	46.41	20250102	33800	-57.72	20240507	7950	79.75	20241210	3.61	N	126730	500	42 억	55559	N	N	N	N
118	20250210	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	450	2	3.23	4911975030	346541	107.46	13890	14530	13380	18100	9760	13930	14174.30	0.65	-24226	14663	14296	13713	13346	12763	14480	13530	43	4170	500	8630	10	1	8503460	1223	20.84	4.31	12	4.08	690.00	3336.00	33800	20240507	-57.46	7950	20241210	80.88	16610	-13.43	20250122	9760	47.34	20250102	33800	-57.46	20240507	7950	80.88	20241210	3.61	N	126730	500	42 억	55559	N	N	N	N
119	20250210	110758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	70	2	0.50	1341414280	97452	30.22	13890	14080	13380	18100	9760	13930	13764.86	0.65	-12924	14663	14296	13713	13346	12763	14480	13530	43	4170	500	8630	10	1	8503460	1190	20.29	4.20	12	1.15	690.00	3336.00	33800	20240507	-58.58	7950	20241210	76.10	16610	-15.71	20250122	9760	43.44	20250102	33800	-58.58	20240507	7950	76.10	20241210	3.61	N	126730	500	42 억	55559	N	N	N	N
120	20250210	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	100	2	0.72	966069500	70616	21.90	13890	14030	13380	18100	9760	13930	13680.58	0.65	-7676	14663	14296	13713	13346	12763	14480	13530	43	4170	500	8630	10	1	8503460	1193	20.33	4.21	12	0.83	690.00	3336.00	33800	20240507	-58.49	7950	20241210	76.48	16610	-15.53	20250122	9760	43.75	20250102	33800	-58.49	20240507	7950	76.48	20241210	3.61	N	126730	500	42 억	55559	N	N	N	N
121	20250210	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	-410	5	-2.94	230318840	16870	5.23	13890	13890	13520	18100	9760	13930	13652.44	0.65	-5280	14663	14296	13713	13346	12763	14480	13530	43	4170	500	8630	10	1	8503460	1150	19.59	4.05	12	0.20	690.00	3336.00	33800	20240507	-60.00	7950	20241210	70.06	16610	-18.60	20250122	9760	38.52	20250102	33800	-60.00	20240507	7950	70.06	20241210	3.61	N	126730	500	42 억	55559	N	N	N	N
122	20250207	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13930	720	2	5.45	4398895220	316758	339.84	13210	14080	13130	17170	9250	13210	13887.56	0.43	18946	13670	13440	13290	13060	12910	13365	12985	43	3960	500	8190	10	1	8503460	1185	20.19	4.18	12	3.73	690.00	3336.00	33800	20240507	-58.79	7950	20241210	75.22	16610	-16.13	20250122	9760	42.73	20250102	33800	-58.79	20240507	7950	75.22	20241210	3.38	N	126730	500	42 억	36681	N	N	N	N
123	20250207	150751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13840	630	2	4.77	4209162810	303107	325.20	13210	14080	13130	17170	9250	13210	13887.17	0.43	17421	13670	13440	13290	13060	12910	13365	12985	43	3960	500	8190	10	1	8503460	1177	20.06	4.15	12	3.56	690.00	3336.00	33800	20240507	-59.05	7950	20241210	74.09	16610	-16.68	20250122	9760	41.80	20250102	33800	-59.05	20240507	7950	74.09	20241210	3.38	N	126730	500	42 억	36681	N	N	N	N
124	20250207	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	680	2	5.15	3673881990	264671	283.96	13210	14080	13130	17170	9250	13210	13881.45	0.43	14951	13670	13440	13290	13060	12910	13365	12985	43	3960	500	8190	10	1	8503460	1181	20.13	4.16	12	3.11	690.00	3336.00	33800	20240507	-58.91	7950	20241210	74.72	16610	-16.38	20250122	9760	42.32	20250102	33800	-58.91	20240507	7950	74.72	20241210	3.38	N	126730	500	42 억	36681	N	N	N	N
125	20250207	130749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	600	2	4.54	3532060320	254419	272.96	13210	14080	13130	17170	9250	13210	13883.38	0.43	14695	13670	13440	13290	13060	12910	13365	12985	43	3960	500	8190	10	1	8503460	1174	20.01	4.14	12	2.99	690.00	3336.00	33800	20240507	-59.14	7950	20241210	73.71	16610	-16.86	20250122	9760	41.50	20250102	33800	-59.14	20240507	7950	73.71	20241210	3.38	N	126730	500	42 억	36681	N	N	N	N
126	20250207	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	820	2	6.21	3240430240	233420	250.43	13210	14080	13130	17170	9250	13210	13882.98	0.43	16604	13670	13440	13290	13060	12910	13365	12985	43	3960	500	8190	10	1	8503460	1193	20.33	4.21	12	2.75	690.00	3336.00	33800	20240507	-58.49	7950	20241210	76.48	16610	-15.53	20250122	9760	43.75	20250102	33800	-58.49	20240507	7950	76.48	20241210	3.38	N	126730	500	42 억	36681	N	N	N	N
127	20250207	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13830	620	2	4.69	2727288740	196671	211.00	13210	14080	13130	17170	9250	13210	13867.93	0.43	13799	13670	13440	13290	13060	12910	13365	12985	43	3960	500	8190	10	1	8503460	1176	20.04	4.15	12	2.31	690.00	3336.00	33800	20240507	-59.08	7950	20241210	73.96	16610	-16.74	20250122	9760	41.70	20250102	33800	-59.08	20240507	7950	73.96	20241210	3.38	N	126730	500	42 억	36681	N	N	N	N
128	20250207	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13870	660	2	5.00	2433521100	175484	188.27	13210	14080	13130	17170	9250	13210	13868.23	0.43	11133	13670	13440	13290	13060	12910	13365	12985	43	3960	500	8190	10	1	8503460	1179	20.10	4.16	12	2.06	690.00	3336.00	33800	20240507	-58.96	7950	20241210	74.47	16610	-16.50	20250122	9760	42.11	20250102	33800	-58.96	20240507	7950	74.47	20241210	3.38	N	126730	500	42 억	36681	N	N	N	N
129	20250207	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13790	580	2	4.39	446452510	32868	35.26	13210	13890	13130	17170	9250	13210	13585.48	0.43	4169	13670	13440	13290	13060	12910	13365	12985	43	3960	500	8190	10	1	8503460	1173	19.99	4.13	12	0.39	690.00	3336.00	33800	20240507	-59.20	7950	20241210	73.46	16610	-16.98	20250122	9760	41.29	20250102	33800	-59.20	20240507	7950	73.46	20241210	3.38	N	126730	500	42 억	36681	N	N	N	N
130	20250206	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	-140	5	-1.05	1209871260	91131	16.86	13410	13520	13140	17350	9350	13350	13276.21	0.49	-5389	15123	14236	13783	12896	12443	14010	12670	43	4000	500	8270	10	1	8503460	1123	19.14	3.96	12	1.07	690.00	3336.00	33800	20240507	-60.92	7950	20241210	66.16	16610	-20.47	20250122	9760	35.35	20250102	33800	-60.92	20240507	7950	66.16	20241210	3.24	N	126730	500	42 억	42039	N	N	N	N
131	20250206	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13250	-100	5	-0.75	1108810320	83478	15.45	13410	13520	13140	17350	9350	13350	13282.67	0.49	-5998	15123	14236	13783	12896	12443	14010	12670	43	4000	500	8270	10	1	8503460	1127	19.20	3.97	12	0.98	690.00	3336.00	33800	20240507	-60.80	7950	20241210	66.67	16610	-20.23	20250122	9760	35.76	20250102	33800	-60.80	20240507	7950	66.67	20241210	3.24	N	126730	500	42 억	42039	N	N	N	N
132	20250206	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13280	-70	5	-0.52	961446950	72324	13.38	13410	13520	13140	17350	9350	13350	13293.61	0.49	-5527	15123	14236	13783	12896	12443	14010	12670	43	4000	500	8270	10	1	8503460	1129	19.25	3.98	12	0.85	690.00	3336.00	33800	20240507	-60.71	7950	20241210	67.04	16610	-20.05	20250122	9760	36.07	20250102	33800	-60.71	20240507	7950	67.04	20241210	3.24	N	126730	500	42 억	42039	N	N	N	N
133	20250206	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	30	2	0.22	830700320	62499	11.56	13410	13520	13140	17350	9350	13350	13291.42	0.49	-5552	15123	14236	13783	12896	12443	14010	12670	43	4000	500	8270	10	1	8503460	1138	19.39	4.01	12	0.73	690.00	3336.00	33800	20240507	-60.41	7950	20241210	68.30	16610	-19.45	20250122	9760	37.09	20250102	33800	-60.41	20240507	7950	68.30	20241210	3.24	N	126730	500	42 억	42039	N	N	N	N
134	20250206	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13370	20	2	0.15	738241280	55568	10.28	13410	13520	13140	17350	9350	13350	13285.37	0.49	-4654	15123	14236	13783	12896	12443	14010	12670	43	4000	500	8270	10	1	8503460	1137	19.38	4.01	12	0.65	690.00	3336.00	33800	20240507	-60.44	7950	20241210	68.18	16610	-19.51	20250122	9760	36.99	20250102	33800	-60.44	20240507	7950	68.18	20241210	3.24	N	126730	500	42 억	42039	N	N	N	N
135	20250206	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13250	-100	5	-0.75	587375260	44257	8.19	13410	13520	13140	17350	9350	13350	13271.92	0.49	-1203	15123	14236	13783	12896	12443	14010	12670	43	4000	500	8270	10	1	8503460	1127	19.20	3.97	12	0.52	690.00	3336.00	33800	20240507	-60.80	7950	20241210	66.67	16610	-20.23	20250122	9760	35.76	20250102	33800	-60.80	20240507	7950	66.67	20241210	3.24	N	126730	500	42 억	42039	N	N	N	N
136	20250206	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13220	-130	5	-0.97	431314840	32443	6.00	13410	13520	13140	17350	9350	13350	13294.54	0.49	2865	15123	14236	13783	12896	12443	14010	12670	43	4000	500	8270	10	1	8503460	1124	19.16	3.96	12	0.38	690.00	3336.00	33800	20240507	-60.89	7950	20241210	66.29	16610	-20.41	20250122	9760	35.45	20250102	33800	-60.89	20240507	7950	66.29	20241210	3.24	N	126730	500	42 억	42039	N	N	N	N
137	20250206	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13250	-100	5	-0.75	160352060	11992	2.22	13410	13520	13240	17350	9350	13350	13371.59	0.49	224	15123	14236	13783	12896	12443	14010	12670	43	4000	500	8270	10	1	8503460	1127	19.20	3.97	12	0.14	690.00	3336.00	33800	20240507	-60.80	7950	20241210	66.67	16610	-20.23	20250122	9760	35.76	20250102	33800	-60.80	20240507	7950	66.67	20241210	3.24	N	126730	500	42 억	42039	N	N	N	N
138	20250205	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	-200	5	-1.48	7485191540	534115	28.57	14350	14670	13330	17610	9490	13550	14015.80	0.88	-34124	15236	14392	13426	12582	11616	14815	13005	43	4060	500	8400	10	1	8503460	1135	19.35	4.00	12	6.28	690.00	3336.00	33800	20240507	-60.50	7950	20241210	67.92	16610	-19.63	20250122	9760	36.78	20250102	33800	-60.50	20240507	7950	67.92	20241210	3.21	N	126730	500	42 억	74956	N	N	N	N
139	20250205	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	-130	5	-0.96	7229797430	515011	27.55	14350	14670	13330	17610	9490	13550	14039.23	0.88	-36923	15236	14392	13426	12582	11616	14815	13005	43	4060	500	8400	10	1	8503460	1141	19.45	4.02	12	6.06	690.00	3336.00	33800	20240507	-60.30	7950	20241210	68.81	16610	-19.21	20250122	9760	37.50	20250102	33800	-60.30	20240507	7950	68.81	20241210	3.21	N	126730	500	42 억	74956	N	N	N	N
140	20250205	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	-200	5	-1.48	7063215450	502558	26.88	14350	14670	13350	17610	9490	13550	14055.68	0.88	-35547	15236	14392	13426	12582	11616	14815	13005	43	4060	500	8400	10	1	8503460	1135	19.35	4.00	12	5.91	690.00	3336.00	33800	20240507	-60.50	7950	20241210	67.92	16610	-19.63	20250122	9760	36.78	20250102	33800	-60.50	20240507	7950	67.92	20241210	3.21	N	126730	500	42 억	74956	N	N	N	N
141	20250205	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	50	2	0.37	6641550050	471238	25.21	14350	14670	13530	17610	9490	13550	14095.16	0.88	-32382	15236	14392	13426	12582	11616	14815	13005	43	4060	500	8400	10	1	8503460	1156	19.71	4.08	12	5.54	690.00	3336.00	33800	20240507	-59.76	7950	20241210	71.07	16610	-18.12	20250122	9760	39.34	20250102	33800	-59.76	20240507	7950	71.07	20241210	3.21	N	126730	500	42 억	74956	N	N	N	N
142	20250205	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13650	100	2	0.74	6343156660	449413	24.04	14350	14670	13530	17610	9490	13550	14115.75	0.88	-24647	15236	14392	13426	12582	11616	14815	13005	43	4060	500	8400	10	1	8503460	1161	19.78	4.09	12	5.29	690.00	3336.00	33800	20240507	-59.62	7950	20241210	71.70	16610	-17.82	20250122	9760	39.86	20250102	33800	-59.62	20240507	7950	71.70	20241210	3.21	N	126730	500	42 억	74956	N	N	N	N
143	20250205	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	160	2	1.18	5991857410	423601	22.66	14350	14670	13660	17610	9490	13550	14146.66	0.88	-21565	15236	14392	13426	12582	11616	14815	13005	43	4060	500	8400	10	1	8503460	1166	19.87	4.11	12	4.98	690.00	3336.00	33800	20240507	-59.44	7950	20241210	72.45	16610	-17.46	20250122	9760	40.47	20250102	33800	-59.44	20240507	7950	72.45	20241210	3.21	N	126730	500	42 억	74956	N	N	N	N
144	20250205	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13960	410	2	3.03	5309002630	374128	20.01	14350	14670	13660	17610	9490	13550	14192.30	0.88	-17612	15236	14392	13426	12582	11616	14815	13005	43	4060	500	8400	10	1	8503460	1187	20.23	4.18	12	4.40	690.00	3336.00	33800	20240507	-58.70	7950	20241210	75.60	16610	-15.95	20250122	9760	43.03	20250102	33800	-58.70	20240507	7950	75.60	20241210	3.21	N	126730	500	42 억	74956	N	N	N	N
145	20250205	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	550	2	4.06	3800270340	266613	14.26	14350	14670	13660	17610	9490	13550	14256.91	0.88	-12046	15236	14392	13426	12582	11616	14815	13005	43	4060	500	8400	10	1	8503460	1199	20.43	4.23	12	3.14	690.00	3336.00	33800	20240507	-58.28	7950	20241210	77.36	16610	-15.11	20250122	9760	44.47	20250102	33800	-58.28	20240507	7950	77.36	20241210	3.21	N	126730	500	42 억	74956	N	N	N	N
146	20250204	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13550	950	2	7.54	25332973160	1858271	1505.67	12600	14270	12460	16380	8820	12600	13632.73	0.44	36417	13506	13052	12726	12272	11946	12890	12110	43	3780	500	7810	10	1	8503460	1152	19.64	4.06	12	21.85	690.00	3336.00	33800	20240507	-59.91	7950	20241210	70.44	16610	-18.42	20250122	9760	38.83	20250102	33800	-59.91	20240507	7950	70.44	20241210	3.24	N	126730	500	42 억	37342	N	N	N	N
147	20250204	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13510	910	2	7.22	24717070090	1812726	1468.77	12600	14270	12460	16380	8820	12600	13635.34	0.44	35796	13506	13052	12726	12272	11946	12890	12110	43	3780	500	7810	10	1	8503460	1149	19.58	4.05	12	21.32	690.00	3336.00	33800	20240507	-60.03	7950	20241210	69.94	16610	-18.66	20250122	9760	38.42	20250102	33800	-60.03	20240507	7950	69.94	20241210	3.24	N	126730	500	42 억	37342	N	N	N	N
148	20250204	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	1370	2	10.87	20064344180	1469650	1190.79	12600	14270	12460	16380	8820	12600	13652.51	0.44	40027	13506	13052	12726	12272	11946	12890	12110	43	3780	500	7810	10	1	8503460	1188	20.25	4.19	12	17.28	690.00	3336.00	33800	20240507	-58.67	7950	20241210	75.72	16610	-15.89	20250122	9760	43.14	20250102	33800	-58.67	20240507	7950	75.72	20241210	3.24	N	126730	500	42 억	37342	N	N	N	N
149	20250204	130719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13270	670	2	5.32	10333461770	763957	619.00	12600	14250	12460	16380	8820	12600	13526.31	0.44	-9534	13506	13052	12726	12272	11946	12890	12110	43	3780	500	7810	10	1	8503460	1128	19.23	3.98	12	8.98	690.00	3336.00	33800	20240507	-60.74	7950	20241210	66.92	16610	-20.11	20250122	9760	35.96	20250102	33800	-60.74	20240507	7950	66.92	20241210	3.24	N	126730	500	42 억	37342	N	N	N	N
150	20250204	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	1250	2	9.92	4114545180	310788	251.82	12600	13850	12460	16380	8820	12600	13239.20	0.44	4235	13506	13052	12726	12272	11946	12890	12110	43	3780	500	7810	10	1	8503460	1178	20.07	4.15	12	3.65	690.00	3336.00	33800	20240507	-59.02	7950	20241210	74.21	16610	-16.62	20250122	9760	41.91	20250102	33800	-59.02	20240507	7950	74.21	20241210	3.24	N	126730	500	42 억	37342	Y	N	N	N
151	20250204	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12690	90	2	0.71	989833520	78176	63.34	12600	12830	12460	16380	8820	12600	12661.65	0.44	2832	13506	13052	12726	12272	11946	12890	12110	43	3780	500	7810	10	1	8503460	1079	18.39	3.80	12	0.92	690.00	3336.00	33800	20240507	-62.46	7950	20241210	59.62	16610	-23.60	20250122	9760	30.02	20250102	33800	-62.46	20240507	7950	59.62	20241210	3.24	N	126730	500	42 억	37342	N	N	N	N
152	20250204	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12770	170	2	1.35	747422170	59136	47.92	12600	12830	12460	16380	8820	12600	12639.08	0.44	8975	13506	13052	12726	12272	11946	12890	12110	43	3780	500	7810	10	1	8503460	1086	18.51	3.83	12	0.70	690.00	3336.00	33800	20240507	-62.22	7950	20241210	60.63	16610	-23.12	20250122	9760	30.84	20250102	33800	-62.22	20240507	7950	60.63	20241210	3.24	N	126730	500	42 억	37342	N	N	N	N
153	20250204	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12650	50	2	0.40	123726030	9765	7.91	12600	12830	12570	16380	8820	12600	12670.81	0.44	2375	13506	13052	12726	12272	11946	12890	12110	43	3780	500	7810	10	1	8503460	1076	18.33	3.79	12	0.11	690.00	3336.00	33800	20240507	-62.57	7950	20241210	59.12	16610	-23.84	20250122	9760	29.61	20250102	33800	-62.57	20240507	7950	59.12	20241210	3.24	N	126730	500	42 억	37342	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History