KissMeData/361670/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	20250228	161310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	-125	5	-2.53	28512150	5932	54.35	4940	4940	4755	6420	3460	4940	4806.50	0.48	0	-3	5040	4990	4935	4885	4830	5015	4910	28	1480	500	3060	5	1	5667658	273	-9.89	1.17	12	0.10	-487.00	4118.00	12970	20240610	-62.88	4000	20240424	20.38	5580	-13.71	20250108	4495	7.12	20250102	12970	-62.88	20240610	4000	20.38	20240424	0.00	N	361670	500	28 억		27298	N	N	0	N	00	N
3	20250228	151315	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	-140	5	-2.83	26366680	5486	50.27	4940	4940	4755	6420	3460	4940	4806.18	0.48	0	222	5040	4990	4935	4885	4830	5015	4910	28	1480	500	3060	5	1	5667658	272	-9.86	1.17	12	0.10	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	5580	-13.98	20250108	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	0.00	N	361670	500	28 억		27298	N	N	0	N	00	N
4	20250228	141316	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	-140	5	-2.83	25565965	5319	48.74	4940	4940	4755	6420	3460	4940	4806.54	0.48	0	169	5040	4990	4935	4885	4830	5015	4910	28	1480	500	3060	5	1	5667658	272	-9.86	1.17	12	0.09	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	5580	-13.98	20250108	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	0.00	N	361670	500	28 억		27298	N	N	0	N	00	N
5	20250228	131308	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	-140	5	-2.83	16681920	3462	31.72	4940	4940	4755	6420	3460	4940	4818.58	0.48	0	676	5040	4990	4935	4885	4830	5015	4910	28	1480	500	3060	5	1	5667658	272	-9.86	1.17	12	0.06	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	5580	-13.98	20250108	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	0.00	N	361670	500	28 억		27298	N	N	0	N	00	N
6	20250228	121303	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	-120	5	-2.43	15765255	3271	29.97	4940	4940	4755	6420	3460	4940	4819.70	0.48	0	688	5040	4990	4935	4885	4830	5015	4910	28	1480	500	3060	5	1	5667658	273	-9.90	1.17	12	0.06	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	5580	-13.62	20250108	4495	7.23	20250102	12970	-62.84	20240610	4000	20.50	20240424	0.00	N	361670	500	28 억		27298	N	N	0	N	00	N
7	20250228	111307	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4845	-95	5	-1.92	15731515	3264	29.91	4940	4940	4755	6420	3460	4940	4819.70	0.48	0	688	5040	4990	4935	4885	4830	5015	4910	28	1480	500	3060	5	1	5667658	275	-9.95	1.18	12	0.06	-487.00	4118.00	12970	20240610	-62.64	4000	20240424	21.12	5580	-13.17	20250108	4495	7.79	20250102	12970	-62.64	20240610	4000	21.12	20240424	0.00	N	361670	500	28 억		27298	N	N	0	N	00	N
8	20250228	101306	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	-140	5	-2.83	15319685	3179	29.13	4940	4940	4755	6420	3460	4940	4819.03	0.48	0	743	5040	4990	4935	4885	4830	5015	4910	28	1480	500	3060	5	1	5667658	272	-9.86	1.17	12	0.06	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	5580	-13.98	20250108	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	0.00	N	361670	500	28 억		27298	N	N	0	N	00	N
9	20250228	091310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	-130	5	-2.63	4683360	977	8.95	4940	4940	4755	6420	3460	4940	4793.61	0.48	0	353	5040	4990	4935	4885	4830	5015	4910	28	1480	500	3060	5	1	5667658	273	-9.88	1.17	12	0.02	-487.00	4118.00	12970	20240610	-62.91	4000	20240424	20.25	5580	-13.80	20250108	4495	7.01	20250102	12970	-62.91	20240610	4000	20.25	20240424	0.00	N	361670	500	28 억		27298	N	N	0	N	00	N
10	20250227	161254	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4940	0	3	0.00	53997025	10912	133.38	4880	4985	4880	6420	3460	4940	4948.41	0.47	0	730	5116	5027	4866	4777	4616	4947	4697	28	1480	500	3060	5	1	5667658	280	-10.14	1.20	12	0.19	-487.00	4118.00	12970	20240610	-61.91	4000	20240424	23.50	5580	-11.47	20250108	4495	9.90	20250102	12970	-61.91	20240610	4000	23.50	20240424	0.00	N	361670	500	28 억		26568	N	N	0	N	00	N
11	20250227	151256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	10	2	0.20	51806995	10468	127.96	4880	4985	4880	6420	3460	4940	4949.08	0.47	0	841	5116	5027	4866	4777	4616	4947	4697	28	1480	500	3060	5	1	5667658	281	-10.16	1.20	12	0.18	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	5580	-11.29	20250108	4495	10.12	20250102	12970	-61.84	20240610	4000	23.75	20240424	0.00	N	361670	500	28 억		26568	N	N	0	N	00	N
12	20250227	141258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4965	25	2	0.51	51787225	10464	127.91	4880	4985	4880	6420	3460	4940	4949.08	0.47	0	842	5116	5027	4866	4777	4616	4947	4697	28	1480	500	3060	5	1	5667658	281	-10.20	1.21	12	0.18	-487.00	4118.00	12970	20240610	-61.72	4000	20240424	24.12	5580	-11.02	20250108	4495	10.46	20250102	12970	-61.72	20240610	4000	24.12	20240424	0.00	N	361670	500	28 억		26568	N	N	0	N	00	N
13	20250227	131256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4965	25	2	0.51	33462020	6754	82.56	4880	4985	4880	6420	3460	4940	4954.40	0.47	0	277	5116	5027	4866	4777	4616	4947	4697	28	1480	500	3060	5	1	5667658	281	-10.20	1.21	12	0.12	-487.00	4118.00	12970	20240610	-61.72	4000	20240424	24.12	5580	-11.02	20250108	4495	10.46	20250102	12970	-61.72	20240610	4000	24.12	20240424	0.00	N	361670	500	28 억		26568	N	N	0	N	00	N
14	20250227	121252	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4980	40	2	0.81	29189010	5896	72.07	4880	4980	4880	6420	3460	4940	4950.65	0.47	0	221	5116	5027	4866	4777	4616	4947	4697	28	1480	500	3060	5	1	5667658	282	-10.23	1.21	12	0.10	-487.00	4118.00	12970	20240610	-61.60	4000	20240424	24.50	5580	-10.75	20250108	4495	10.79	20250102	12970	-61.60	20240610	4000	24.50	20240424	0.00	N	361670	500	28 억		26568	N	N	0	N	00	N
15	20250227	111303	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4945	5	2	0.10	27612565	5579	68.19	4880	4980	4880	6420	3460	4940	4949.38	0.47	0	198	5116	5027	4866	4777	4616	4947	4697	28	1480	500	3060	5	1	5667658	280	-10.15	1.20	12	0.10	-487.00	4118.00	12970	20240610	-61.87	4000	20240424	23.62	5580	-11.38	20250108	4495	10.01	20250102	12970	-61.87	20240610	4000	23.62	20240424	0.00	N	361670	500	28 억		26568	N	N	0	N	00	N
16	20250227	101337	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	10	2	0.20	11778165	2391	29.23	4880	4970	4880	6420	3460	4940	4926.04	0.47	0	-105	5116	5027	4866	4777	4616	4947	4697	28	1480	500	3060	5	1	5667658	281	-10.16	1.20	12	0.04	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	5580	-11.29	20250108	4495	10.12	20250102	12970	-61.84	20240610	4000	23.75	20240424	0.00	N	361670	500	28 억		26568	N	N	0	N	00	N
17	20250227	091357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	10	2	0.20	4990595	1022	12.49	4880	4970	4880	6420	3460	4940	4883.17	0.47	0	-9	5116	5027	4866	4777	4616	4947	4697	28	1480	500	3060	5	1	5667658	281	-10.16	1.20	12	0.02	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	5580	-11.29	20250108	4495	10.12	20250102	12970	-61.84	20240610	4000	23.75	20240424	0.00	N	361670	500	28 억		26568	N	N	0	N	00	N
18	20250226	161255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4940	110	2	2.28	39648415	8181	125.49	4955	4955	4705	6270	3385	4830	4846.40	0.47	0	-134	4900	4865	4815	4780	4730	4882	4797	28	1440	500	2990	5	1	5667658	280	-10.14	1.20	12	0.14	-487.00	4118.00	12970	20240610	-61.91	4000	20240424	23.50	5580	-11.47	20250108	4495	9.90	20250102	12970	-61.91	20240610	4000	23.50	20240424	0.00	N	361670	500	28 억		26702	N	N	0	N	00	N
19	20250226	151300	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4885	55	2	1.14	34081920	7050	108.15	4955	4955	4705	6270	3385	4830	4834.31	0.47	0	-121	4900	4865	4815	4780	4730	4882	4797	28	1440	500	2990	5	1	5667658	277	-10.03	1.19	12	0.12	-487.00	4118.00	12970	20240610	-62.34	4000	20240424	22.12	5580	-12.46	20250108	4495	8.68	20250102	12970	-62.34	20240610	4000	22.12	20240424	0.00	N	361670	500	28 억		26702	N	N	0	N	00	N
20	20250226	141259	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4850	20	2	0.41	23626550	4906	75.26	4955	4955	4705	6270	3385	4830	4815.85	0.47	0	-280	4900	4865	4815	4780	4730	4882	4797	28	1440	500	2990	5	1	5667658	275	-9.96	1.18	12	0.09	-487.00	4118.00	12970	20240610	-62.61	4000	20240424	21.25	5580	-13.08	20250108	4495	7.90	20250102	12970	-62.61	20240610	4000	21.25	20240424	0.00	N	361670	500	28 억		26702	N	N	0	N	00	N
21	20250226	131256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4850	20	2	0.41	17065090	3553	54.50	4955	4955	4705	6270	3385	4830	4803.01	0.47	0	-280	4900	4865	4815	4780	4730	4882	4797	28	1440	500	2990	5	1	5667658	275	-9.96	1.18	12	0.06	-487.00	4118.00	12970	20240610	-62.61	4000	20240424	21.25	5580	-13.08	20250108	4495	7.90	20250102	12970	-62.61	20240610	4000	21.25	20240424	0.00	N	361670	500	28 억		26702	N	N	0	N	00	N
22	20250226	121256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	0	3	0.00	9632340	2014	30.89	4955	4955	4705	6270	3385	4830	4782.69	0.47	0	-214	4900	4865	4815	4780	4730	4882	4797	28	1440	500	2990	5	1	5667658	274	-9.92	1.17	12	0.04	-487.00	4118.00	12970	20240610	-62.76	4000	20240424	20.75	5580	-13.44	20250108	4495	7.45	20250102	12970	-62.76	20240610	4000	20.75	20240424	0.00	N	361670	500	28 억		26702	N	N	0	N	00	N
23	20250226	111255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	-15	5	-0.31	5729640	1192	18.29	4955	4955	4755	6270	3385	4830	4806.74	0.47	0	-298	4900	4865	4815	4780	4730	4882	4797	28	1440	500	2990	5	1	5667658	273	-9.89	1.17	12	0.02	-487.00	4118.00	12970	20240610	-62.88	4000	20240424	20.38	5580	-13.71	20250108	4495	7.12	20250102	12970	-62.88	20240610	4000	20.38	20240424	0.00	N	361670	500	28 억		26702	N	N	0	N	00	N
24	20250226	101251	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	-15	5	-0.31	3429205	711	10.91	4955	4955	4785	6270	3385	4830	4823.07	0.47	0	-389	4900	4865	4815	4780	4730	4882	4797	28	1440	500	2990	5	1	5667658	273	-9.89	1.17	12	0.01	-487.00	4118.00	12970	20240610	-62.88	4000	20240424	20.38	5580	-13.71	20250108	4495	7.12	20250102	12970	-62.88	20240610	4000	20.38	20240424	0.00	N	361670	500	28 억		26702	N	N	0	N	00	N
25	20250226	091304	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4875	45	2	0.93	823485	169	2.59	4955	4955	4790	6270	3385	4830	4872.69	0.47	0	-39	4900	4865	4815	4780	4730	4882	4797	28	1440	500	2990	5	1	5667658	276	-10.01	1.18	12	0.00	-487.00	4118.00	12970	20240610	-62.41	4000	20240424	21.88	5580	-12.63	20250108	4495	8.45	20250102	12970	-62.41	20240610	4000	21.88	20240424	0.00	N	361670	500	28 억		26702	N	N	0	N	00	N
26	20250225	161246	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	20	2	0.42	31314180	6519	95.27	4780	4850	4765	6250	3370	4810	4803.53	0.47	0	-80	4943	4876	4743	4676	4543	4910	4710	28	1440	500	2980	5	1	5667658	274	-9.92	1.17	12	0.12	-487.00	4118.00	12970	20240610	-62.76	4000	20240424	20.75	5580	-13.44	20250108	4495	7.45	20250102	12970	-62.76	20240610	4000	20.75	20240424	0.00	N	361670	500	28 억		26782	N	N	0	N	00	N
27	20250225	151245	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	5	2	0.10	28610385	5958	87.07	4780	4850	4765	6250	3370	4810	4802.01	0.47	0	73	4943	4876	4743	4676	4543	4910	4710	28	1440	500	2980	5	1	5667658	273	-9.89	1.17	12	0.11	-487.00	4118.00	12970	20240610	-62.88	4000	20240424	20.38	5580	-13.71	20250108	4495	7.12	20250102	12970	-62.88	20240610	4000	20.38	20240424	0.00	N	361670	500	28 억		26782	N	N	0	N	00	N
28	20250225	141244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	0	3	0.00	22462735	4684	68.45	4780	4830	4765	6250	3370	4810	4795.63	0.47	0	-9	4943	4876	4743	4676	4543	4910	4710	28	1440	500	2980	5	1	5667658	273	-9.88	1.17	12	0.08	-487.00	4118.00	12970	20240610	-62.91	4000	20240424	20.25	5580	-13.80	20250108	4495	7.01	20250102	12970	-62.91	20240610	4000	20.25	20240424	0.00	N	361670	500	28 억		26782	N	N	0	N	00	N
29	20250225	131250	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	0	3	0.00	14119735	2946	43.05	4780	4830	4765	6250	3370	4810	4792.85	0.47	0	-88	4943	4876	4743	4676	4543	4910	4710	28	1440	500	2980	5	1	5667658	273	-9.88	1.17	12	0.05	-487.00	4118.00	12970	20240610	-62.91	4000	20240424	20.25	5580	-13.80	20250108	4495	7.01	20250102	12970	-62.91	20240610	4000	20.25	20240424	0.00	N	361670	500	28 억		26782	N	N	0	N	00	N
30	20250225	121247	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	0	3	0.00	13990455	2919	42.66	4780	4830	4765	6250	3370	4810	4792.89	0.47	0	-86	4943	4876	4743	4676	4543	4910	4710	28	1440	500	2980	5	1	5667658	273	-9.88	1.17	12	0.05	-487.00	4118.00	12970	20240610	-62.91	4000	20240424	20.25	5580	-13.80	20250108	4495	7.01	20250102	12970	-62.91	20240610	4000	20.25	20240424	0.00	N	361670	500	28 억		26782	N	N	0	N	00	N
31	20250225	111244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	0	3	0.00	11031100	2300	33.61	4780	4830	4765	6250	3370	4810	4796.13	0.47	0	-154	4943	4876	4743	4676	4543	4910	4710	28	1440	500	2980	5	1	5667658	273	-9.88	1.17	12	0.04	-487.00	4118.00	12970	20240610	-62.91	4000	20240424	20.25	5580	-13.80	20250108	4495	7.01	20250102	12970	-62.91	20240610	4000	20.25	20240424	0.00	N	361670	500	28 억		26782	N	N	0	N	00	N
32	20250225	101243	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	10	2	0.21	10785640	2249	32.87	4780	4830	4765	6250	3370	4810	4795.75	0.47	0	-125	4943	4876	4743	4676	4543	4910	4710	28	1440	500	2980	5	1	5667658	273	-9.90	1.17	12	0.04	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	5580	-13.62	20250108	4495	7.23	20250102	12970	-62.84	20240610	4000	20.50	20240424	0.00	N	361670	500	28 억		26782	N	N	0	N	00	N
33	20250225	091250	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	10	2	0.21	5821165	1217	17.78	4780	4820	4765	6250	3370	4810	4783.21	0.47	0	-106	4943	4876	4743	4676	4543	4910	4710	28	1440	500	2980	5	1	5667658	273	-9.90	1.17	12	0.02	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	5580	-13.62	20250108	4495	7.23	20250102	12970	-62.84	20240610	4000	20.50	20240424	0.00	N	361670	500	28 억		26782	N	N	0	N	00	N
34	20250224	161235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	145	2	3.11	32466670	6843	30.38	4610	4810	4610	6060	3270	4665	4744.51	0.49	0	-1257	4848	4756	4678	4586	4508	4717	4547	28	1395	500	2890	5	1	5667658	273	-9.88	1.17	12	0.12	-487.00	4118.00	12970	20240610	-62.91	4000	20240424	20.25	5580	-13.80	20250108	4495	7.01	20250102	12970	-62.91	20240610	4000	20.25	20240424	0.00	N	361670	500	28 억		28039	N	N	0	N	00	N
35	20250224	151235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4795	130	2	2.79	29241100	6172	27.40	4610	4800	4610	6060	3270	4665	4737.70	0.49	0	-1321	4848	4756	4678	4586	4508	4717	4547	28	1395	500	2890	5	1	5667658	272	-9.85	1.16	12	0.11	-487.00	4118.00	12970	20240610	-63.03	4000	20240424	19.88	5580	-14.07	20250108	4495	6.67	20250102	12970	-63.03	20240610	4000	19.88	20240424	0.00	N	361670	500	28 억		28039	N	N	0	N	00	N
36	20250224	141233	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4720	55	2	1.18	14859785	3166	14.06	4610	4795	4610	6060	3270	4665	4693.55	0.49	0	-1390	4848	4756	4678	4586	4508	4717	4547	28	1395	500	2890	5	1	5667658	268	-9.69	1.15	12	0.06	-487.00	4118.00	12970	20240610	-63.61	4000	20240424	18.00	5580	-15.41	20250108	4495	5.01	20250102	12970	-63.61	20240610	4000	18.00	20240424	0.00	N	361670	500	28 억		28039	N	N	0	N	00	N
37	20250224	131234	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4700	35	2	0.75	14123950	3010	13.36	4610	4795	4610	6060	3270	4665	4692.34	0.49	0	-1409	4848	4756	4678	4586	4508	4717	4547	28	1395	500	2890	5	1	5667658	266	-9.65	1.14	12	0.05	-487.00	4118.00	12970	20240610	-63.76	4000	20240424	17.50	5580	-15.77	20250108	4495	4.56	20250102	12970	-63.76	20240610	4000	17.50	20240424	0.00	N	361670	500	28 억		28039	N	N	0	N	00	N
38	20250224	121231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4660	-5	5	-0.11	13126565	2797	12.42	4610	4795	4610	6060	3270	4665	4693.09	0.49	0	-1469	4848	4756	4678	4586	4508	4717	4547	28	1395	500	2890	5	1	5667658	264	-9.57	1.13	12	0.05	-487.00	4118.00	12970	20240610	-64.07	4000	20240424	16.50	5580	-16.49	20250108	4495	3.67	20250102	12970	-64.07	20240610	4000	16.50	20240424	0.00	N	361670	500	28 억		28039	N	N	0	N	00	N
39	20250224	111229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4635	-30	5	-0.64	13084620	2788	12.38	4610	4795	4610	6060	3270	4665	4693.19	0.49	0	-1475	4848	4756	4678	4586	4508	4717	4547	28	1395	500	2890	5	1	5667658	263	-9.52	1.13	12	0.05	-487.00	4118.00	12970	20240610	-64.26	4000	20240424	15.88	5580	-16.94	20250108	4495	3.11	20250102	12970	-64.26	20240610	4000	15.88	20240424	0.00	N	361670	500	28 억		28039	N	N	0	N	00	N
40	20250224	101228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4705	40	2	0.86	12190865	2597	11.53	4610	4795	4610	6060	3270	4665	4694.21	0.49	0	-1359	4848	4756	4678	4586	4508	4717	4547	28	1395	500	2890	5	1	5667658	267	-9.66	1.14	12	0.05	-487.00	4118.00	12970	20240610	-63.72	4000	20240424	17.62	5580	-15.68	20250108	4495	4.67	20250102	12970	-63.72	20240610	4000	17.62	20240424	0.00	N	361670	500	28 억		28039	N	N	0	N	00	N
41	20250224	091236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4740	75	2	1.61	4587515	975	4.33	4610	4795	4610	6060	3270	4665	4705.14	0.49	0	-368	4848	4756	4678	4586	4508	4717	4547	28	1395	500	2890	5	1	5667658	269	-9.73	1.15	12	0.02	-487.00	4118.00	12970	20240610	-63.45	4000	20240424	18.50	5580	-15.05	20250108	4495	5.45	20250102	12970	-63.45	20240610	4000	18.50	20240424	0.00	N	361670	500	28 억		28039	N	N	0	N	00	N
42	20250221	161224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4665	120	2	2.64	105708715	22519	470.22	4685	4770	4600	5900	3185	4545	4694.20	0.49	0	10	4758	4651	4588	4481	4418	4620	4450	28	1355	500	2810	5	1	5667658	264	-9.58	1.13	12	0.40	-487.00	4118.00	12970	20240610	-64.03	4000	20240424	16.62	5580	-16.40	20250108	4495	3.78	20250102	12970	-64.03	20240610	4000	16.62	20240424	0.00	N	361670	500	28 억		28029	N	N	0	N	00	N
43	20250221	151229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4665	120	2	2.64	100823670	21469	448.30	4685	4770	4600	5900	3185	4545	4696.24	0.49	0	6	4758	4651	4588	4481	4418	4620	4450	28	1355	500	2810	5	1	5667658	264	-9.58	1.13	12	0.38	-487.00	4118.00	12970	20240610	-64.03	4000	20240424	16.62	5580	-16.40	20250108	4495	3.78	20250102	12970	-64.03	20240610	4000	16.62	20240424	0.00	N	361670	500	28 억		28029	N	N	0	N	00	N
44	20250221	141230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4670	125	2	2.75	96908805	20630	430.78	4685	4770	4600	5900	3185	4545	4697.47	0.49	0	-358	4758	4651	4588	4481	4418	4620	4450	28	1355	500	2810	5	1	5667658	265	-9.59	1.13	12	0.36	-487.00	4118.00	12970	20240610	-63.99	4000	20240424	16.75	5580	-16.31	20250108	4495	3.89	20250102	12970	-63.99	20240610	4000	16.75	20240424	0.00	N	361670	500	28 억		28029	N	N	0	N	00	N
45	20250221	131229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4695	150	2	3.30	76076615	16201	338.30	4685	4770	4600	5900	3185	4545	4695.80	0.49	0	-432	4758	4651	4588	4481	4418	4620	4450	28	1355	500	2810	5	1	5667658	266	-9.64	1.14	12	0.29	-487.00	4118.00	12970	20240610	-63.80	4000	20240424	17.38	5580	-15.86	20250108	4495	4.45	20250102	12970	-63.80	20240610	4000	17.38	20240424	0.00	N	361670	500	28 억		28029	N	N	0	N	00	N
46	20250221	121229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4700	155	2	3.41	73487660	15647	326.73	4685	4770	4600	5900	3185	4545	4696.60	0.49	0	-321	4758	4651	4588	4481	4418	4620	4450	28	1355	500	2810	5	1	5667658	266	-9.65	1.14	12	0.28	-487.00	4118.00	12970	20240610	-63.76	4000	20240424	17.50	5580	-15.77	20250108	4495	4.56	20250102	12970	-63.76	20240610	4000	17.50	20240424	0.00	N	361670	500	28 억		28029	N	N	0	N	00	N
47	20250221	111225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4720	175	2	3.85	63064120	13430	280.43	4685	4770	4600	5900	3185	4545	4695.76	0.49	0	-365	4758	4651	4588	4481	4418	4620	4450	28	1355	500	2810	5	1	5667658	268	-9.69	1.15	12	0.24	-487.00	4118.00	12970	20240610	-63.61	4000	20240424	18.00	5580	-15.41	20250108	4495	5.01	20250102	12970	-63.61	20240610	4000	18.00	20240424	0.00	N	361670	500	28 억		28029	N	N	0	N	00	N
48	20250221	101228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4730	185	2	4.07	45444945	9726	203.09	4685	4730	4600	5900	3185	4545	4672.52	0.49	0	-657	4758	4651	4588	4481	4418	4620	4450	28	1355	500	2810	5	1	5667658	268	-9.71	1.15	12	0.17	-487.00	4118.00	12970	20240610	-63.53	4000	20240424	18.25	5580	-15.23	20250108	4495	5.23	20250102	12970	-63.53	20240610	4000	18.25	20240424	0.00	N	361670	500	28 억		28029	N	N	0	N	00	N
49	20250221	091230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4600	55	2	1.21	4682970	1018	21.26	4685	4685	4600	5900	3185	4545	4600.17	0.49	0	-211	4758	4651	4588	4481	4418	4620	4450	28	1355	500	2810	5	1	5667658	261	-9.45	1.12	12	0.02	-487.00	4118.00	12970	20240610	-64.53	4000	20240424	15.00	5580	-17.56	20250108	4495	2.34	20250102	12970	-64.53	20240610	4000	15.00	20240424	0.00	N	361670	500	28 억		28029	N	N	0	N	00	N
50	20250220	161218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4545	-85	5	-1.84	21856865	4789	115.70	4695	4695	4525	6010	3245	4630	4563.97	0.50	0	-30	4753	4691	4618	4556	4483	4722	4587	28	1380	500	2870	5	1	5667658	258	-9.33	1.10	12	0.08	-487.00	4118.00	12970	20240610	-64.96	4000	20240424	13.62	5580	-18.55	20250108	4495	1.11	20250102	12970	-64.96	20240610	4000	13.62	20240424	0.00	N	361670	500	28 억		28059	N	N	0	N	00	N
51	20250220	151225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4595	-35	5	-0.76	20437425	4478	108.19	4695	4695	4525	6010	3245	4630	4563.96	0.50	0	86	4753	4691	4618	4556	4483	4722	4587	28	1380	500	2870	5	1	5667658	260	-9.44	1.12	12	0.08	-487.00	4118.00	12970	20240610	-64.57	4000	20240424	14.88	5580	-17.65	20250108	4495	2.22	20250102	12970	-64.57	20240610	4000	14.88	20240424	0.00	N	361670	500	28 억		28059	N	N	0	N	00	N
52	20250220	141224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4585	-45	5	-0.97	18415030	4037	97.54	4695	4695	4525	6010	3245	4630	4561.56	0.50	0	102	4753	4691	4618	4556	4483	4722	4587	28	1380	500	2870	5	1	5667658	260	-9.41	1.11	12	0.07	-487.00	4118.00	12970	20240610	-64.65	4000	20240424	14.62	5580	-17.83	20250108	4495	2.00	20250102	12970	-64.65	20240610	4000	14.62	20240424	0.00	N	361670	500	28 억		28059	N	N	0	N	00	N
53	20250220	131221	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4610	-20	5	-0.43	17859915	3916	94.61	4695	4695	4525	6010	3245	4630	4560.75	0.50	0	107	4753	4691	4618	4556	4483	4722	4587	28	1380	500	2870	5	1	5667658	261	-9.47	1.12	12	0.07	-487.00	4118.00	12970	20240610	-64.46	4000	20240424	15.25	5580	-17.38	20250108	4495	2.56	20250102	12970	-64.46	20240610	4000	15.25	20240424	0.00	N	361670	500	28 억		28059	N	N	0	N	00	N
54	20250220	121222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4610	-20	5	-0.43	17597170	3859	93.24	4695	4695	4525	6010	3245	4630	4560.03	0.50	0	107	4753	4691	4618	4556	4483	4722	4587	28	1380	500	2870	5	1	5667658	261	-9.47	1.12	12	0.07	-487.00	4118.00	12970	20240610	-64.46	4000	20240424	15.25	5580	-17.38	20250108	4495	2.56	20250102	12970	-64.46	20240610	4000	15.25	20240424	0.00	N	361670	500	28 억		28059	N	N	0	N	00	N
55	20250220	111222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4580	-50	5	-1.08	10813690	2378	57.45	4695	4695	4525	6010	3245	4630	4547.39	0.50	0	-28	4753	4691	4618	4556	4483	4722	4587	28	1380	500	2870	5	1	5667658	260	-9.40	1.11	12	0.04	-487.00	4118.00	12970	20240610	-64.69	4000	20240424	14.50	5580	-17.92	20250108	4495	1.89	20250102	12970	-64.69	20240610	4000	14.50	20240424	0.00	N	361670	500	28 억		28059	N	N	0	N	00	N
56	20250220	101223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4580	-50	5	-1.08	10259510	2257	54.53	4695	4695	4525	6010	3245	4630	4545.64	0.50	0	-28	4753	4691	4618	4556	4483	4722	4587	28	1380	500	2870	5	1	5667658	260	-9.40	1.11	12	0.04	-487.00	4118.00	12970	20240610	-64.69	4000	20240424	14.50	5580	-17.92	20250108	4495	1.89	20250102	12970	-64.69	20240610	4000	14.50	20240424	0.00	N	361670	500	28 억		28059	N	N	0	N	00	N
57	20250220	091225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4630	0	3	0.00	733480	158	3.82	4695	4695	4630	6010	3245	4630	4642.28	0.50	0	-100	4753	4691	4618	4556	4483	4722	4587	28	1380	500	2870	5	1	5667658	262	-9.51	1.12	12	0.00	-487.00	4118.00	12970	20240610	-64.30	4000	20240424	15.75	5580	-17.03	20250108	4495	3.00	20250102	12970	-64.30	20240610	4000	15.75	20240424	0.00	N	361670	500	28 억		28059	N	N	0	N	00	N
58	20250219	161217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4630	30	2	0.65	18164745	3939	29.66	4550	4680	4545	5980	3220	4600	4611.51	0.50	0	-293	4703	4651	4593	4541	4483	4655	4545	28	1380	500	2850	5	1	5667658	262	-9.51	1.12	12	0.07	-487.00	4118.00	12970	20240610	-64.30	4000	20240424	15.75	5580	-17.03	20250108	4495	3.00	20250102	12970	-64.30	20240610	4000	15.75	20240424	0.00	N	361670	500	28 억		28352	N	N	0	N	00	N
59	20250219	151220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4605	5	2	0.11	17855710	3872	29.16	4550	4680	4545	5980	3220	4600	4611.50	0.50	0	-306	4703	4651	4593	4541	4483	4655	4545	28	1380	500	2850	5	1	5667658	261	-9.46	1.12	12	0.07	-487.00	4118.00	12970	20240610	-64.49	4000	20240424	15.12	5580	-17.47	20250108	4495	2.45	20250102	12970	-64.49	20240610	4000	15.12	20240424	0.00	N	361670	500	28 억		28352	N	N	0	N	00	N
60	20250219	141216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4600	0	3	0.00	16376810	3552	26.75	4550	4680	4545	5980	3220	4600	4610.59	0.50	0	-299	4703	4651	4593	4541	4483	4655	4545	28	1380	500	2850	5	1	5667658	261	-9.45	1.12	12	0.06	-487.00	4118.00	12970	20240610	-64.53	4000	20240424	15.00	5580	-17.56	20250108	4495	2.34	20250102	12970	-64.53	20240610	4000	15.00	20240424	0.00	N	361670	500	28 억		28352	N	N	0	N	00	N
61	20250219	131217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4640	40	2	0.87	15546960	3372	25.39	4550	4680	4545	5980	3220	4600	4610.60	0.50	0	-322	4703	4651	4593	4541	4483	4655	4545	28	1380	500	2850	5	1	5667658	263	-9.53	1.13	12	0.06	-487.00	4118.00	12970	20240610	-64.23	4000	20240424	16.00	5580	-16.85	20250108	4495	3.23	20250102	12970	-64.23	20240610	4000	16.00	20240424	0.00	N	361670	500	28 억		28352	N	N	0	N	00	N
62	20250219	121218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4610	10	2	0.22	10362105	2246	16.91	4550	4680	4545	5980	3220	4600	4613.58	0.50	0	-310	4703	4651	4593	4541	4483	4655	4545	28	1380	500	2850	5	1	5667658	261	-9.47	1.12	12	0.04	-487.00	4118.00	12970	20240610	-64.46	4000	20240424	15.25	5580	-17.38	20250108	4495	2.56	20250102	12970	-64.46	20240610	4000	15.25	20240424	0.00	N	361670	500	28 억		28352	N	N	0	N	00	N
63	20250219	111218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4625	25	2	0.54	10061530	2181	16.42	4550	4680	4545	5980	3220	4600	4613.26	0.50	0	-309	4703	4651	4593	4541	4483	4655	4545	28	1380	500	2850	5	1	5667658	262	-9.50	1.12	12	0.04	-487.00	4118.00	12970	20240610	-64.34	4000	20240424	15.62	5580	-17.11	20250108	4495	2.89	20250102	12970	-64.34	20240610	4000	15.62	20240424	0.00	N	361670	500	28 억		28352	N	N	0	N	00	N
64	20250219	101218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4605	5	2	0.11	8231430	1784	13.43	4550	4680	4545	5980	3220	4600	4614.03	0.50	0	-259	4703	4651	4593	4541	4483	4655	4545	28	1380	500	2850	5	1	5667658	261	-9.46	1.12	12	0.03	-487.00	4118.00	12970	20240610	-64.49	4000	20240424	15.12	5580	-17.47	20250108	4495	2.45	20250102	12970	-64.49	20240610	4000	15.12	20240424	0.00	N	361670	500	28 억		28352	N	N	0	N	00	N
65	20250219	091220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4675	75	2	1.63	2584510	565	4.25	4550	4680	4545	5980	3220	4600	4574.35	0.50	0	204	4703	4651	4593	4541	4483	4655	4545	28	1380	500	2850	5	1	5667658	265	-9.60	1.14	12	0.01	-487.00	4118.00	12970	20240610	-63.96	4000	20240424	16.88	5580	-16.22	20250108	4495	4.00	20250102	12970	-63.96	20240610	4000	16.88	20240424	0.00	N	361670	500	28 억		28352	N	N	0	N	00	N
66	20250218	161212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4600	0	3	0.00	60711280	13280	32.16	4600	4645	4535	5980	3220	4600	4571.55	0.42	0	-566	5133	4866	4708	4441	4283	4787	4362	28	1380	500	2850	5	1	5667658	261	-9.45	1.12	12	0.23	-487.00	4118.00	12970	20240610	-64.53	4000	20240424	15.00	5580	-17.56	20250108	4495	2.34	20250102	12970	-64.53	20240610	4000	15.00	20240424	0.00	N	361670	500	28 억		23894	N	N	0	N	00	N
67	20250218	151214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4610	10	2	0.22	57544090	12596	30.51	4600	4645	4535	5980	3220	4600	4568.44	0.42	0	-531	5133	4866	4708	4441	4283	4787	4362	28	1380	500	2850	5	1	5667658	261	-9.47	1.12	12	0.22	-487.00	4118.00	12970	20240610	-64.46	4000	20240424	15.25	5580	-17.38	20250108	4495	2.56	20250102	12970	-64.46	20240610	4000	15.25	20240424	0.00	N	361670	500	28 억		23894	N	N	0	N	00	N
68	20250218	141216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4600	0	3	0.00	45263970	9923	24.03	4600	4645	4535	5980	3220	4600	4561.52	0.42	0	-497	5133	4866	4708	4441	4283	4787	4362	28	1380	500	2850	5	1	5667658	261	-9.45	1.12	12	0.18	-487.00	4118.00	12970	20240610	-64.53	4000	20240424	15.00	5580	-17.56	20250108	4495	2.34	20250102	12970	-64.53	20240610	4000	15.00	20240424	0.00	N	361670	500	28 억		23894	N	N	0	N	00	N
69	20250218	131212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4610	10	2	0.22	42647200	9352	22.65	4600	4645	4535	5980	3220	4600	4560.22	0.42	0	-482	5133	4866	4708	4441	4283	4787	4362	28	1380	500	2850	5	1	5667658	261	-9.47	1.12	12	0.17	-487.00	4118.00	12970	20240610	-64.46	4000	20240424	15.25	5580	-17.38	20250108	4495	2.56	20250102	12970	-64.46	20240610	4000	15.25	20240424	0.00	N	361670	500	28 억		23894	N	N	0	N	00	N
70	20250218	121215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4580	-20	5	-0.43	40438300	8870	21.48	4600	4645	4535	5980	3220	4600	4559.00	0.42	0	-437	5133	4866	4708	4441	4283	4787	4362	28	1380	500	2850	5	1	5667658	260	-9.40	1.11	12	0.16	-487.00	4118.00	12970	20240610	-64.69	4000	20240424	14.50	5580	-17.92	20250108	4495	1.89	20250102	12970	-64.69	20240610	4000	14.50	20240424	0.00	N	361670	500	28 억		23894	N	N	0	N	00	N
71	20250218	111212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4575	-25	5	-0.54	29899125	6568	15.91	4600	4645	4535	5980	3220	4600	4552.24	0.42	0	-171	5133	4866	4708	4441	4283	4787	4362	28	1380	500	2850	5	1	5667658	259	-9.39	1.11	12	0.12	-487.00	4118.00	12970	20240610	-64.73	4000	20240424	14.38	5580	-18.01	20250108	4495	1.78	20250102	12970	-64.73	20240610	4000	14.38	20240424	0.00	N	361670	500	28 억		23894	N	N	0	N	00	N
72	20250218	101212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	-30	5	-0.65	21508860	4723	11.44	4600	4645	4540	5980	3220	4600	4554.07	0.42	0	-87	5133	4866	4708	4441	4283	4787	4362	28	1380	500	2850	5	1	5667658	259	-9.38	1.11	12	0.08	-487.00	4118.00	12970	20240610	-64.76	4000	20240424	14.25	5580	-18.10	20250108	4495	1.67	20250102	12970	-64.76	20240610	4000	14.25	20240424	0.00	N	361670	500	28 억		23894	N	N	0	N	00	N
73	20250218	091216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	-30	5	-0.65	1479050	322	0.78	4600	4645	4570	5980	3220	4600	4593.32	0.42	0	-112	5133	4866	4708	4441	4283	4787	4362	28	1380	500	2850	5	1	5667658	259	-9.38	1.11	12	0.01	-487.00	4118.00	12970	20240610	-64.76	4000	20240424	14.25	5580	-18.10	20250108	4495	1.67	20250102	12970	-64.76	20240610	4000	14.25	20240424	0.00	N	361670	500	28 억		23894	N	N	0	N	00	N
74	20250217	161212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4600	-200	5	-4.17	190445260	41204	1024.72	4795	4975	4550	6240	3360	4800	4622.01	0.41	0	536	5080	4940	4845	4705	4610	5010	4775	28	1440	500	2970	5	1	5667658	261	-9.45	1.12	12	0.73	-487.00	4118.00	12970	20240610	-64.53	4000	20240424	15.00	5580	-17.56	20250108	4495	2.34	20250102	12970	-64.53	20240610	4000	15.00	20240424	0.00	N	361670	500	28 억		23358	N	N	0	N	00	N
75	20250217	151210	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4620	-180	5	-3.75	186833860	40420	1005.22	4795	4975	4550	6240	3360	4800	4622.31	0.41	0	696	5080	4940	4845	4705	4610	5010	4775	28	1440	500	2970	5	1	5667658	262	-9.49	1.12	12	0.71	-487.00	4118.00	12970	20240610	-64.38	4000	20240424	15.50	5580	-17.20	20250108	4495	2.78	20250102	12970	-64.38	20240610	4000	15.50	20240424	0.00	N	361670	500	28 억		23358	N	N	0	N	00	N
76	20250217	141209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4635	-165	5	-3.44	184473515	39909	992.51	4795	4975	4550	6240	3360	4800	4622.35	0.41	0	730	5080	4940	4845	4705	4610	5010	4775	28	1440	500	2970	5	1	5667658	263	-9.52	1.13	12	0.70	-487.00	4118.00	12970	20240610	-64.26	4000	20240424	15.88	5580	-16.94	20250108	4495	3.11	20250102	12970	-64.26	20240610	4000	15.88	20240424	0.00	N	361670	500	28 억		23358	N	N	0	N	00	N
77	20250217	131214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4625	-175	5	-3.65	172130750	37223	925.71	4795	4975	4550	6240	3360	4800	4624.31	0.41	0	1060	5080	4940	4845	4705	4610	5010	4775	28	1440	500	2970	5	1	5667658	262	-9.50	1.12	12	0.66	-487.00	4118.00	12970	20240610	-64.34	4000	20240424	15.62	5580	-17.11	20250108	4495	2.89	20250102	12970	-64.34	20240610	4000	15.62	20240424	0.00	N	361670	500	28 억		23358	N	N	0	N	00	N
78	20250217	121213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4605	-195	5	-4.06	133008830	28680	713.26	4795	4975	4580	6240	3360	4800	4637.69	0.41	0	2056	5080	4940	4845	4705	4610	5010	4775	28	1440	500	2970	5	1	5667658	261	-9.46	1.12	12	0.51	-487.00	4118.00	12970	20240610	-64.49	4000	20240424	15.12	5580	-17.47	20250108	4495	2.45	20250102	12970	-64.49	20240610	4000	15.12	20240424	0.00	N	361670	500	28 억		23358	N	N	0	N	00	N
79	20250217	111212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4620	-180	5	-3.75	51088990	10943	272.15	4795	4975	4605	6240	3360	4800	4668.65	0.41	0	1155	5080	4940	4845	4705	4610	5010	4775	28	1440	500	2970	5	1	5667658	262	-9.49	1.12	12	0.19	-487.00	4118.00	12970	20240610	-64.38	4000	20240424	15.50	5580	-17.20	20250108	4495	2.78	20250102	12970	-64.38	20240610	4000	15.50	20240424	0.00	N	361670	500	28 억		23358	N	N	0	N	00	N
80	20250217	101209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4740	-60	5	-1.25	11977765	2523	62.75	4795	4975	4705	6240	3360	4800	4747.43	0.41	0	322	5080	4940	4845	4705	4610	5010	4775	28	1440	500	2970	5	1	5667658	269	-9.73	1.15	12	0.04	-487.00	4118.00	12970	20240610	-63.45	4000	20240424	18.50	5580	-15.05	20250108	4495	5.45	20250102	12970	-63.45	20240610	4000	18.50	20240424	0.00	N	361670	500	28 억		23358	N	N	0	N	00	N
81	20250217	091211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4795	-5	5	-0.10	613785	128	3.18	4795	4800	4795	6240	3360	4800	4795.20	0.41	0	-94	5080	4940	4845	4705	4610	5010	4775	28	1440	500	2970	5	1	5667658	272	-9.85	1.16	12	0.00	-487.00	4118.00	12970	20240610	-63.03	4000	20240424	19.88	5580	-14.07	20250108	4495	6.67	20250102	12970	-63.03	20240610	4000	19.88	20240424	0.00	N	361670	500	28 억		23358	N	N	0	N	00	N
82	20250214	161203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	-30	5	-0.62	19329220	4021	45.62	4795	4985	4750	6270	3385	4830	4807.07	0.42	0	-413	5096	4962	4866	4732	4636	4915	4685	28	1440	500	2990	5	1	5667658	272	-9.86	1.17	12	0.07	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	5580	-13.98	20250108	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	0.00	N	361670	500	28 억		23757	N	N	0	N	00	N
83	20250214	151203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4825	-5	5	-0.10	18560600	3861	43.81	4795	4985	4750	6270	3385	4830	4807.20	0.42	0	-371	5096	4962	4866	4732	4636	4915	4685	28	1440	500	2990	5	1	5667658	273	-9.91	1.17	12	0.07	-487.00	4118.00	12970	20240610	-62.80	4000	20240424	20.62	5580	-13.53	20250108	4495	7.34	20250102	12970	-62.80	20240610	4000	20.62	20240424	0.00	N	361670	500	28 억		23757	N	N	0	N	00	N
84	20250214	141203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4805	-25	5	-0.52	10518215	2178	24.71	4795	4985	4750	6270	3385	4830	4829.30	0.42	0	-517	5096	4962	4866	4732	4636	4915	4685	28	1440	500	2990	5	1	5667658	272	-9.87	1.17	12	0.04	-487.00	4118.00	12970	20240610	-62.95	4000	20240424	20.12	5580	-13.89	20250108	4495	6.90	20250102	12970	-62.95	20240610	4000	20.12	20240424	0.00	N	361670	500	28 억		23757	N	N	0	N	00	N
85	20250214	131206	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	10	2	0.21	9063560	1876	21.28	4795	4985	4750	6270	3385	4830	4831.32	0.42	0	-421	5096	4962	4866	4732	4636	4915	4685	28	1440	500	2990	5	1	5667658	274	-9.94	1.18	12	0.03	-487.00	4118.00	12970	20240610	-62.68	4000	20240424	21.00	5580	-13.26	20250108	4495	7.68	20250102	12970	-62.68	20240610	4000	21.00	20240424	0.00	N	361670	500	28 억		23757	N	N	0	N	00	N
86	20250214	121202	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4865	35	2	0.72	8942350	1851	21.00	4795	4985	4750	6270	3385	4830	4831.09	0.42	0	-403	5096	4962	4866	4732	4636	4915	4685	28	1440	500	2990	5	1	5667658	276	-9.99	1.18	12	0.03	-487.00	4118.00	12970	20240610	-62.49	4000	20240424	21.62	5580	-12.81	20250108	4495	8.23	20250102	12970	-62.49	20240610	4000	21.62	20240424	0.00	N	361670	500	28 억		23757	N	N	0	N	00	N
87	20250214	111158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	-10	5	-0.21	8491850	1758	19.95	4795	4985	4750	6270	3385	4830	4830.40	0.42	0	-374	5096	4962	4866	4732	4636	4915	4685	28	1440	500	2990	5	1	5667658	273	-9.90	1.17	12	0.03	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	5580	-13.62	20250108	4495	7.23	20250102	12970	-62.84	20240610	4000	20.50	20240424	0.00	N	361670	500	28 억		23757	N	N	0	N	00	N
88	20250214	101159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4845	15	2	0.31	6014100	1242	14.09	4795	4985	4750	6270	3385	4830	4842.27	0.42	0	-361	5096	4962	4866	4732	4636	4915	4685	28	1440	500	2990	5	1	5667658	275	-9.95	1.18	12	0.02	-487.00	4118.00	12970	20240610	-62.64	4000	20240424	21.12	5580	-13.17	20250108	4495	7.79	20250102	12970	-62.64	20240610	4000	21.12	20240424	0.00	N	361670	500	28 억		23757	N	N	0	N	00	N
89	20250214	091204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4890	60	2	1.24	4579340	945	10.72	4795	4985	4750	6270	3385	4830	4845.86	0.42	0	-147	5096	4962	4866	4732	4636	4915	4685	28	1440	500	2990	5	1	5667658	277	-10.04	1.19	12	0.02	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	5580	-12.37	20250108	4495	8.79	20250102	12970	-62.30	20240610	4000	22.25	20240424	0.00	N	361670	500	28 억		23757	N	N	0	N	00	N
90	20250213	161154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	-95	5	-1.93	43150250	8798	24.01	4860	5000	4770	6400	3450	4925	4904.59	0.44	0	-906	5228	5076	4848	4696	4468	5152	4772	28	1475	500	3050	5	1	5667658	274	-9.92	1.17	12	0.16	-487.00	4118.00	12970	20240610	-62.76	4000	20240424	20.75	5580	-13.44	20250108	4495	7.45	20250102	12970	-62.76	20240610	4000	20.75	20240424	0.00	N	361670	500	28 억		24663	N	N	0	N	00	N
91	20250213	151154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4915	-10	5	-0.20	42676785	8700	23.75	4860	5000	4770	6400	3450	4925	4905.38	0.44	0	-861	5228	5076	4848	4696	4468	5152	4772	28	1475	500	3050	5	1	5667658	279	-10.09	1.19	12	0.15	-487.00	4118.00	12970	20240610	-62.10	4000	20240424	22.88	5580	-11.92	20250108	4495	9.34	20250102	12970	-62.10	20240610	4000	22.88	20240424	0.00	N	361670	500	28 억		24663	N	N	0	N	00	N
92	20250213	141151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4925	0	3	0.00	39194490	7984	21.79	4860	5000	4770	6400	3450	4925	4909.13	0.44	0	-897	5228	5076	4848	4696	4468	5152	4772	28	1475	500	3050	5	1	5667658	279	-10.11	1.20	12	0.14	-487.00	4118.00	12970	20240610	-62.03	4000	20240424	23.12	5580	-11.74	20250108	4495	9.57	20250102	12970	-62.03	20240610	4000	23.12	20240424	0.00	N	361670	500	28 억		24663	N	N	0	N	00	N
93	20250213	131152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	5	2	0.10	24863085	5062	13.82	4860	5000	4770	6400	3450	4925	4911.71	0.44	0	-985	5228	5076	4848	4696	4468	5152	4772	28	1475	500	3050	5	1	5667658	279	-10.12	1.20	12	0.09	-487.00	4118.00	12970	20240610	-61.99	4000	20240424	23.25	5580	-11.65	20250108	4495	9.68	20250102	12970	-61.99	20240610	4000	23.25	20240424	0.00	N	361670	500	28 억		24663	N	N	0	N	00	N
94	20250213	121150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4955	30	2	0.61	24090670	4905	13.39	4860	5000	4770	6400	3450	4925	4911.45	0.44	0	-994	5228	5076	4848	4696	4468	5152	4772	28	1475	500	3050	5	1	5667658	281	-10.17	1.20	12	0.09	-487.00	4118.00	12970	20240610	-61.80	4000	20240424	23.88	5580	-11.20	20250108	4495	10.23	20250102	12970	-61.80	20240610	4000	23.88	20240424	0.00	N	361670	500	28 억		24663	N	N	0	N	00	N
95	20250213	111150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4925	0	3	0.00	21897195	4461	12.18	4860	5000	4770	6400	3450	4925	4908.58	0.44	0	-978	5228	5076	4848	4696	4468	5152	4772	28	1475	500	3050	5	1	5667658	279	-10.11	1.20	12	0.08	-487.00	4118.00	12970	20240610	-62.03	4000	20240424	23.12	5580	-11.74	20250108	4495	9.57	20250102	12970	-62.03	20240610	4000	23.12	20240424	0.00	N	361670	500	28 억		24663	N	N	0	N	00	N
96	20250213	101151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4885	-40	5	-0.81	20974905	4273	11.66	4860	5000	4770	6400	3450	4925	4908.71	0.44	0	-843	5228	5076	4848	4696	4468	5152	4772	28	1475	500	3050	5	1	5667658	277	-10.03	1.19	12	0.08	-487.00	4118.00	12970	20240610	-62.34	4000	20240424	22.12	5580	-12.46	20250108	4495	8.68	20250102	12970	-62.34	20240610	4000	22.12	20240424	0.00	N	361670	500	28 억		24663	N	N	0	N	00	N
97	20250213	091145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	65	2	1.32	10160690	2049	5.59	4860	5000	4860	6400	3450	4925	4958.85	0.44	0	-192	5228	5076	4848	4696	4468	5152	4772	28	1475	500	3050	5	1	5667658	283	-10.25	1.21	12	0.04	-487.00	4118.00	12970	20240610	-61.53	4000	20240424	24.75	5580	-10.57	20250108	4495	11.01	20250102	12970	-61.53	20240610	4000	24.75	20240424	0.00	N	361670	500	28 억		24663	N	N	0	N	00	N
98	20250212	161142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4925	315	2	6.83	177614690	36366	440.11	4620	5000	4620	5990	3230	4610	4884.09	0.42	0	1018	4856	4732	4671	4547	4486	4702	4517	28	1380	500	2850	5	1	5667658	279	-10.11	1.20	12	0.64	-487.00	4118.00	12970	20240610	-62.03	4000	20240424	23.12	5580	-11.74	20250108	4495	9.57	20250102	12970	-62.03	20240610	4000	23.12	20240424	0.00	N	361670	500	28 억		23625	N	Y	0	N	00	N
99	20250212	151141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4905	295	2	6.40	173241930	35477	429.35	4620	5000	4620	5990	3230	4610	4883.22	0.42	0	1239	4856	4732	4671	4547	4486	4702	4517	28	1380	500	2850	5	1	5667658	278	-10.07	1.19	12	0.63	-487.00	4118.00	12970	20240610	-62.18	4000	20240424	22.62	5580	-12.10	20250108	4495	9.12	20250102	12970	-62.18	20240610	4000	22.62	20240424	0.00	N	361670	500	28 억		23625	N	N	0	N	00	N
100	20250212	141142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4910	300	2	6.51	157003385	32175	389.39	4620	5000	4620	5990	3230	4610	4879.67	0.42	0	1097	4856	4732	4671	4547	4486	4702	4517	28	1380	500	2850	5	1	5667658	278	-10.08	1.19	12	0.57	-487.00	4118.00	12970	20240610	-62.14	4000	20240424	22.75	5580	-12.01	20250108	4495	9.23	20250102	12970	-62.14	20240610	4000	22.75	20240424	0.00	N	361670	500	28 억		23625	N	N	0	N	00	N
101	20250212	131145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4925	315	2	6.83	154933240	31751	384.26	4620	5000	4620	5990	3230	4610	4879.63	0.42	0	1041	4856	4732	4671	4547	4486	4702	4517	28	1380	500	2850	5	1	5667658	279	-10.11	1.20	12	0.56	-487.00	4118.00	12970	20240610	-62.03	4000	20240424	23.12	5580	-11.74	20250108	4495	9.57	20250102	12970	-62.03	20240610	4000	23.12	20240424	0.00	N	361670	500	28 억		23625	N	N	0	N	00	N
102	20250212	121141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4875	265	2	5.75	146668680	30056	363.74	4620	5000	4620	5990	3230	4610	4879.85	0.42	0	1547	4856	4732	4671	4547	4486	4702	4517	28	1380	500	2850	5	1	5667658	276	-10.01	1.18	12	0.53	-487.00	4118.00	12970	20240610	-62.41	4000	20240424	21.88	5580	-12.63	20250108	4495	8.45	20250102	12970	-62.41	20240610	4000	21.88	20240424	0.00	N	361670	500	28 억		23625	N	N	0	N	00	N
103	20250212	111140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4910	300	2	6.51	143057765	29317	354.80	4620	5000	4620	5990	3230	4610	4879.69	0.42	0	1698	4856	4732	4671	4547	4486	4702	4517	28	1380	500	2850	5	1	5667658	278	-10.08	1.19	12	0.52	-487.00	4118.00	12970	20240610	-62.14	4000	20240424	22.75	5580	-12.01	20250108	4495	9.23	20250102	12970	-62.14	20240610	4000	22.75	20240424	0.00	N	361670	500	28 억		23625	N	N	0	N	00	N
104	20250212	101134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	320	2	6.94	107528595	22149	268.05	4620	5000	4620	5990	3230	4610	4854.78	0.42	0	1519	4856	4732	4671	4547	4486	4702	4517	28	1380	500	2850	5	1	5667658	279	-10.12	1.20	12	0.39	-487.00	4118.00	12970	20240610	-61.99	4000	20240424	23.25	5580	-11.65	20250108	4495	9.68	20250102	12970	-61.99	20240610	4000	23.25	20240424	0.00	N	361670	500	28 억		23625	N	N	0	N	00	N
105	20250212	091057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4740	130	2	2.82	9902380	2116	25.61	4620	4740	4620	5990	3230	4610	4679.76	0.42	0	-877	4856	4732	4671	4547	4486	4702	4517	28	1380	500	2850	5	1	5667658	269	-9.73	1.15	12	0.04	-487.00	4118.00	12970	20240610	-63.45	4000	20240424	18.50	5580	-15.05	20250108	4495	5.45	20250102	12970	-63.45	20240610	4000	18.50	20240424	0.00	N	361670	500	28 억		23625	N	N	0	N	00	N
106	20250211	161145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4610	-130	5	-2.74	38533810	8258	74.39	4740	4795	4610	6160	3320	4740	4666.24	0.42	0	-84	4980	4860	4685	4565	4390	4920	4625	28	1420	500	2930	5	1	5667658	261	-9.47	1.12	12	0.15	-487.00	4118.00	12970	20240610	-64.46	4000	20240424	15.25	5580	-17.38	20250108	4495	2.56	20250102	12970	-64.46	20240610	4000	15.25	20240424	0.00	N	361670	500	28 억		23709	N	N	0	N	00	N
107	20250211	151145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4670	-70	5	-1.48	35496135	7600	68.46	4740	4795	4635	6160	3320	4740	4670.54	0.42	0	473	4980	4860	4685	4565	4390	4920	4625	28	1420	500	2930	5	1	5667658	265	-9.59	1.13	12	0.13	-487.00	4118.00	12970	20240610	-63.99	4000	20240424	16.75	5580	-16.31	20250108	4495	3.89	20250102	12970	-63.99	20240610	4000	16.75	20240424	0.00	N	361670	500	28 억		23709	N	N	0	N	00	N
108	20250211	141144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4655	-85	5	-1.79	23032875	4920	44.32	4740	4795	4635	6160	3320	4740	4681.48	0.42	0	518	4980	4860	4685	4565	4390	4920	4625	28	1420	500	2930	5	1	5667658	264	-9.56	1.13	12	0.09	-487.00	4118.00	12970	20240610	-64.11	4000	20240424	16.38	5580	-16.58	20250108	4495	3.56	20250102	12970	-64.11	20240610	4000	16.38	20240424	0.00	N	361670	500	28 억		23709	N	N	0	N	00	N
109	20250211	131145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4720	-20	5	-0.42	17081950	3644	32.83	4740	4795	4635	6160	3320	4740	4687.69	0.42	0	126	4980	4860	4685	4565	4390	4920	4625	28	1420	500	2930	5	1	5667658	268	-9.69	1.15	12	0.06	-487.00	4118.00	12970	20240610	-63.61	4000	20240424	18.00	5580	-15.41	20250108	4495	5.01	20250102	12970	-63.61	20240610	4000	18.00	20240424	0.00	N	361670	500	28 억		23709	N	N	0	N	00	N
110	20250211	121143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	-55	5	-1.16	12392835	2646	23.84	4740	4795	4635	6160	3320	4740	4683.61	0.42	0	23	4980	4860	4685	4565	4390	4920	4625	28	1420	500	2930	5	1	5667658	266	-9.62	1.14	12	0.05	-487.00	4118.00	12970	20240610	-63.88	4000	20240424	17.12	5580	-16.04	20250108	4495	4.23	20250102	12970	-63.88	20240610	4000	17.12	20240424	0.00	N	361670	500	28 억		23709	N	N	0	N	00	N
111	20250211	111144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4680	-60	5	-1.27	7290465	1558	14.03	4740	4795	4635	6160	3320	4740	4679.37	0.42	0	-233	4980	4860	4685	4565	4390	4920	4625	28	1420	500	2930	5	1	5667658	265	-9.61	1.14	12	0.03	-487.00	4118.00	12970	20240610	-63.92	4000	20240424	17.00	5580	-16.13	20250108	4495	4.12	20250102	12970	-63.92	20240610	4000	17.00	20240424	0.00	N	361670	500	28 억		23709	N	N	0	N	00	N
112	20250211	101143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4790	50	2	1.05	3372035	721	6.49	4740	4795	4635	6160	3320	4740	4676.89	0.42	0	-148	4980	4860	4685	4565	4390	4920	4625	28	1420	500	2930	5	1	5667658	271	-9.84	1.16	12	0.01	-487.00	4118.00	12970	20240610	-63.07	4000	20240424	19.75	5580	-14.16	20250108	4495	6.56	20250102	12970	-63.07	20240610	4000	19.75	20240424	0.00	N	361670	500	28 억		23709	N	N	0	N	00	N
113	20250211	091149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4675	-65	5	-1.37	93850	20	0.18	4740	4740	4675	6160	3320	4740	4692.50	0.42	0	-8	4980	4860	4685	4565	4390	4920	4625	28	1420	500	2930	5	1	5667658	265	-9.60	1.14	12	0.00	-487.00	4118.00	12970	20240610	-63.96	4000	20240424	16.88	5580	-16.22	20250108	4495	4.00	20250102	12970	-63.96	20240610	4000	16.88	20240424	0.00	N	361670	500	28 억		23709	N	N	0	N	00	N
114	20250210	161136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4740	80	2	1.72	51036790	11099	263.07	4660	4805	4510	6050	3265	4660	4598.32	0.41	0	735	4800	4730	4645	4575	4490	4687	4532	28	1390	500	2880	5	1	5667658	269	-9.73	1.15	12	0.20	-487.00	4118.00	12970	20240610	-63.45	4000	20240424	18.50	5580	-15.05	20250108	4495	5.45	20250102	12970	-63.45	20240610	4000	18.50	20240424	0.00	N	361670	500	28 억		22974	N	N	0	N	00	N
115	20250210	151137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	25	2	0.54	49614790	10799	255.96	4660	4805	4510	6050	3265	4660	4594.39	0.41	0	735	4800	4730	4645	4575	4490	4687	4532	28	1390	500	2880	5	1	5667658	266	-9.62	1.14	12	0.19	-487.00	4118.00	12970	20240610	-63.88	4000	20240424	17.12	5580	-16.04	20250108	4495	4.23	20250102	12970	-63.88	20240610	4000	17.12	20240424	0.00	N	361670	500	28 억		22974	N	N	0	N	00	N
116	20250210	141136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4615	-45	5	-0.97	25031290	5492	130.17	4660	4660	4510	6050	3265	4660	4557.77	0.41	0	-371	4800	4730	4645	4575	4490	4687	4532	28	1390	500	2880	5	1	5667658	262	-9.48	1.12	12	0.10	-487.00	4118.00	12970	20240610	-64.42	4000	20240424	15.38	5580	-17.29	20250108	4495	2.67	20250102	12970	-64.42	20240610	4000	15.38	20240424	0.00	N	361670	500	28 억		22974	N	N	0	N	00	N
117	20250210	131139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4590	-70	5	-1.50	23476820	5154	122.16	4660	4660	4510	6050	3265	4660	4555.07	0.41	0	-125	4800	4730	4645	4575	4490	4687	4532	28	1390	500	2880	5	1	5667658	260	-9.43	1.11	12	0.09	-487.00	4118.00	12970	20240610	-64.61	4000	20240424	14.75	5580	-17.74	20250108	4495	2.11	20250102	12970	-64.61	20240610	4000	14.75	20240424	0.00	N	361670	500	28 억		22974	N	N	0	N	00	N
118	20250210	121133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4620	-40	5	-0.86	18516850	4068	96.42	4660	4660	4510	6050	3265	4660	4551.83	0.41	0	-320	4800	4730	4645	4575	4490	4687	4532	28	1390	500	2880	5	1	5667658	262	-9.49	1.12	12	0.07	-487.00	4118.00	12970	20240610	-64.38	4000	20240424	15.50	5580	-17.20	20250108	4495	2.78	20250102	12970	-64.38	20240610	4000	15.50	20240424	0.00	N	361670	500	28 억		22974	N	N	0	N	00	N
119	20250210	111129	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	-90	5	-1.93	14354600	3159	74.88	4660	4660	4510	6050	3265	4660	4544.03	0.41	0	279	4800	4730	4645	4575	4490	4687	4532	28	1390	500	2880	5	1	5667658	259	-9.38	1.11	12	0.06	-487.00	4118.00	12970	20240610	-64.76	4000	20240424	14.25	5580	-18.10	20250108	4495	1.67	20250102	12970	-64.76	20240610	4000	14.25	20240424	0.00	N	361670	500	28 억		22974	N	N	0	N	00	N
120	20250210	101128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4615	-45	5	-0.97	2273545	496	11.76	4660	4660	4515	6050	3265	4660	4583.76	0.41	0	-77	4800	4730	4645	4575	4490	4687	4532	28	1390	500	2880	5	1	5667658	262	-9.48	1.12	12	0.01	-487.00	4118.00	12970	20240610	-64.42	4000	20240424	15.38	5580	-17.29	20250108	4495	2.67	20250102	12970	-64.42	20240610	4000	15.38	20240424	0.00	N	361670	500	28 억		22974	N	N	0	N	00	N
121	20250210	091127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4615	-45	5	-0.97	171120	37	0.88	4660	4660	4615	6050	3265	4660	4624.86	0.41	0	-18	4800	4730	4645	4575	4490	4687	4532	28	1390	500	2880	5	1	5667658	262	-9.48	1.12	12	0.00	-487.00	4118.00	12970	20240610	-64.42	4000	20240424	15.38	5580	-17.29	20250108	4495	2.67	20250102	12970	-64.42	20240610	4000	15.38	20240424	0.00	N	361670	500	28 억		22974	N	N	0	N	00	N
122	20250207	161115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4660	-35	5	-0.75	19718150	4219	122.97	4700	4715	4560	6100	3290	4695	4673.65	0.41	0	-450	4848	4771	4718	4641	4588	4745	4615	28	1405	500	2910	5	1	5667658	264	-9.57	1.13	12	0.07	-487.00	4118.00	12970	20240610	-64.07	4000	20240424	16.50	5580	-16.49	20250108	4495	3.67	20250102	12970	-64.07	20240610	4000	16.50	20240424	0.00	N	361670	500	28 억		23424	N	N	0	N	00	N
123	20250207	151117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4660	-35	5	-0.75	17919390	3833	111.72	4700	4715	4560	6100	3290	4695	4675.03	0.41	0	-450	4848	4771	4718	4641	4588	4745	4615	28	1405	500	2910	5	1	5667658	264	-9.57	1.13	12	0.07	-487.00	4118.00	12970	20240610	-64.07	4000	20240424	16.50	5580	-16.49	20250108	4495	3.67	20250102	12970	-64.07	20240610	4000	16.50	20240424	0.00	N	361670	500	28 억		23424	N	N	0	N	00	N
124	20250207	141117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4660	-35	5	-0.75	17872790	3823	111.43	4700	4715	4560	6100	3290	4695	4675.07	0.41	0	-454	4848	4771	4718	4641	4588	4745	4615	28	1405	500	2910	5	1	5667658	264	-9.57	1.13	12	0.07	-487.00	4118.00	12970	20240610	-64.07	4000	20240424	16.50	5580	-16.49	20250108	4495	3.67	20250102	12970	-64.07	20240610	4000	16.50	20240424	0.00	N	361670	500	28 억		23424	N	N	0	N	00	N
125	20250207	131115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	-10	5	-0.21	14817510	3169	92.36	4700	4715	4560	6100	3290	4695	4675.77	0.41	0	-390	4848	4771	4718	4641	4588	4745	4615	28	1405	500	2910	5	1	5667658	266	-9.62	1.14	12	0.06	-487.00	4118.00	12970	20240610	-63.88	4000	20240424	17.12	5580	-16.04	20250108	4495	4.23	20250102	12970	-63.88	20240610	4000	17.12	20240424	0.00	N	361670	500	28 억		23424	N	N	0	N	00	N
126	20250207	121113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4660	-35	5	-0.75	14527065	3107	90.56	4700	4715	4560	6100	3290	4695	4675.59	0.41	0	-389	4848	4771	4718	4641	4588	4745	4615	28	1405	500	2910	5	1	5667658	264	-9.57	1.13	12	0.05	-487.00	4118.00	12970	20240610	-64.07	4000	20240424	16.50	5580	-16.49	20250108	4495	3.67	20250102	12970	-64.07	20240610	4000	16.50	20240424	0.00	N	361670	500	28 억		23424	N	N	0	N	00	N
127	20250207	111111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	-10	5	-0.21	13517725	2890	84.23	4700	4715	4560	6100	3290	4695	4677.41	0.41	0	-383	4848	4771	4718	4641	4588	4745	4615	28	1405	500	2910	5	1	5667658	266	-9.62	1.14	12	0.05	-487.00	4118.00	12970	20240610	-63.88	4000	20240424	17.12	5580	-16.04	20250108	4495	4.23	20250102	12970	-63.88	20240610	4000	17.12	20240424	0.00	N	361670	500	28 억		23424	N	N	0	N	00	N
128	20250207	101116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4710	15	2	0.32	9716355	2069	60.30	4700	4715	4695	6100	3290	4695	4696.16	0.41	0	-148	4848	4771	4718	4641	4588	4745	4615	28	1405	500	2910	5	1	5667658	267	-9.67	1.14	12	0.04	-487.00	4118.00	12970	20240610	-63.69	4000	20240424	17.75	5580	-15.59	20250108	4495	4.78	20250102	12970	-63.69	20240610	4000	17.75	20240424	0.00	N	361670	500	28 억		23424	N	N	0	N	00	N
129	20250207	091123	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4715	20	2	0.43	4024075	857	24.98	4700	4715	4695	6100	3290	4695	4695.54	0.41	0	-85	4848	4771	4718	4641	4588	4745	4615	28	1405	500	2910	5	1	5667658	267	-9.68	1.14	12	0.02	-487.00	4118.00	12970	20240610	-63.65	4000	20240424	17.88	5580	-15.50	20250108	4495	4.89	20250102	12970	-63.65	20240610	4000	17.88	20240424	0.00	N	361670	500	28 억		23424	N	N	0	N	00	N
130	20250206	161047	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4695	-50	5	-1.05	16260830	3431	96.84	4745	4795	4665	6160	3325	4745	4739.39	0.41	0	-41	4888	4816	4748	4676	4608	4782	4642	28	1415	500	2940	5	1	5667658	266	-9.64	1.14	12	0.06	-487.00	4118.00	12970	20240610	-63.80	4000	20240424	17.38	5580	-15.86	20250108	4495	4.45	20250102	12970	-63.80	20240610	4000	17.38	20240424	0.00	N	361670	500	28 억		23465	N	N	0	N	00	N
131	20250206	151053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4730	-15	5	-0.32	13883845	2926	82.59	4745	4795	4665	6160	3325	4745	4744.99	0.41	0	-28	4888	4816	4748	4676	4608	4782	4642	28	1415	500	2940	5	1	5667658	268	-9.71	1.15	12	0.05	-487.00	4118.00	12970	20240610	-63.53	4000	20240424	18.25	5580	-15.23	20250108	4495	5.23	20250102	12970	-63.53	20240610	4000	18.25	20240424	0.00	N	361670	500	28 억		23465	N	N	0	N	00	N
132	20250206	141052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4750	5	2	0.11	11820590	2490	70.28	4745	4795	4665	6160	3325	4745	4747.22	0.41	0	-25	4888	4816	4748	4676	4608	4782	4642	28	1415	500	2940	5	1	5667658	269	-9.75	1.15	12	0.04	-487.00	4118.00	12970	20240610	-63.38	4000	20240424	18.75	5580	-14.87	20250108	4495	5.67	20250102	12970	-63.38	20240610	4000	18.75	20240424	0.00	N	361670	500	28 억		23465	N	N	0	N	00	N
133	20250206	131048	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4755	10	2	0.21	11658940	2456	69.32	4745	4795	4665	6160	3325	4745	4747.13	0.41	0	-24	4888	4816	4748	4676	4608	4782	4642	28	1415	500	2940	5	1	5667658	269	-9.76	1.15	12	0.04	-487.00	4118.00	12970	20240610	-63.34	4000	20240424	18.88	5580	-14.78	20250108	4495	5.78	20250102	12970	-63.34	20240610	4000	18.88	20240424	0.00	N	361670	500	28 억		23465	N	N	0	N	00	N
134	20250206	121045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4750	5	2	0.11	6770695	1428	40.30	4745	4795	4665	6160	3325	4745	4741.38	0.41	0	-39	4888	4816	4748	4676	4608	4782	4642	28	1415	500	2940	5	1	5667658	269	-9.75	1.15	12	0.03	-487.00	4118.00	12970	20240610	-63.38	4000	20240424	18.75	5580	-14.87	20250108	4495	5.67	20250102	12970	-63.38	20240610	4000	18.75	20240424	0.00	N	361670	500	28 억		23465	N	N	0	N	00	N
135	20250206	111041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4745	0	3	0.00	3629410	766	21.62	4745	4795	4665	6160	3325	4745	4738.13	0.41	0	-62	4888	4816	4748	4676	4608	4782	4642	28	1415	500	2940	5	1	5667658	269	-9.74	1.15	12	0.01	-487.00	4118.00	12970	20240610	-63.42	4000	20240424	18.62	5580	-14.96	20250108	4495	5.56	20250102	12970	-63.42	20240610	4000	18.62	20240424	0.00	N	361670	500	28 억		23465	N	N	0	N	00	N
136	20250206	101041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4740	-5	5	-0.11	3236020	683	19.28	4745	4795	4665	6160	3325	4745	4737.95	0.41	0	-77	4888	4816	4748	4676	4608	4782	4642	28	1415	500	2940	5	1	5667658	269	-9.73	1.15	12	0.01	-487.00	4118.00	12970	20240610	-63.45	4000	20240424	18.50	5580	-15.05	20250108	4495	5.45	20250102	12970	-63.45	20240610	4000	18.50	20240424	0.00	N	361670	500	28 억		23465	N	N	0	N	00	N
137	20250206	091054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4745	0	3	0.00	4745	1	0.03	4745	4745	4745	6160	3325	4745	4745.00	0.41	0	0	4888	4816	4748	4676	4608	4782	4642	28	1415	500	2940	5	1	5667658	269	-9.74	1.15	12	0.00	-487.00	4118.00	12970	20240610	-63.42	4000	20240424	18.62	5580	-14.96	20250108	4495	5.56	20250102	12970	-63.42	20240610	4000	18.62	20240424	0.00	N	361670	500	28 억		23465	N	N	0	N	00	N
138	20250205	161036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4745	100	2	2.15	16798415	3543	32.24	4820	4820	4680	6030	3255	4645	4741.30	0.43	0	-918	4931	4787	4671	4527	4411	4860	4600	28	1385	500	2870	5	1	5667658	269	-9.74	1.15	12	0.06	-487.00	4118.00	12970	20240610	-63.42	4000	20240424	18.62	5580	-14.96	20250108	4495	5.56	20250102	12970	-63.42	20240610	4000	18.62	20240424	0.00	N	361670	500	28 억		24383	N	N	0	N	00	N
139	20250205	151040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4750	105	2	2.26	16308085	3439	31.29	4820	4820	4680	6030	3255	4645	4742.10	0.43	0	-898	4931	4787	4671	4527	4411	4860	4600	28	1385	500	2870	5	1	5667658	269	-9.75	1.15	12	0.06	-487.00	4118.00	12970	20240610	-63.38	4000	20240424	18.75	5580	-14.87	20250108	4495	5.67	20250102	12970	-63.38	20240610	4000	18.75	20240424	0.00	N	361670	500	28 억		24383	N	N	0	N	00	N
140	20250205	141040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4690	45	2	0.97	15924230	3358	30.56	4820	4820	4680	6030	3255	4645	4742.18	0.43	0	-888	4931	4787	4671	4527	4411	4860	4600	28	1385	500	2870	5	1	5667658	266	-9.63	1.14	12	0.06	-487.00	4118.00	12970	20240610	-63.84	4000	20240424	17.25	5580	-15.95	20250108	4495	4.34	20250102	12970	-63.84	20240610	4000	17.25	20240424	0.00	N	361670	500	28 억		24383	N	N	0	N	00	N
141	20250205	131036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4755	110	2	2.37	14673625	3092	28.14	4820	4820	4680	6030	3255	4645	4745.67	0.43	0	-920	4931	4787	4671	4527	4411	4860	4600	28	1385	500	2870	5	1	5667658	269	-9.76	1.15	12	0.05	-487.00	4118.00	12970	20240610	-63.34	4000	20240424	18.88	5580	-14.78	20250108	4495	5.78	20250102	12970	-63.34	20240610	4000	18.88	20240424	0.00	N	361670	500	28 억		24383	N	N	0	N	00	N
142	20250205	121042	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4755	110	2	2.37	14492960	3054	27.79	4820	4820	4680	6030	3255	4645	4745.57	0.43	0	-909	4931	4787	4671	4527	4411	4860	4600	28	1385	500	2870	5	1	5667658	269	-9.76	1.15	12	0.05	-487.00	4118.00	12970	20240610	-63.34	4000	20240424	18.88	5580	-14.78	20250108	4495	5.78	20250102	12970	-63.34	20240610	4000	18.88	20240424	0.00	N	361670	500	28 억		24383	N	N	0	N	00	N
143	20250205	111036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4760	115	2	2.48	11872955	2503	22.78	4820	4820	4680	6030	3255	4645	4743.49	0.43	0	-637	4931	4787	4671	4527	4411	4860	4600	28	1385	500	2870	5	1	5667658	270	-9.77	1.16	12	0.04	-487.00	4118.00	12970	20240610	-63.30	4000	20240424	19.00	5580	-14.70	20250108	4495	5.90	20250102	12970	-63.30	20240610	4000	19.00	20240424	0.00	N	361670	500	28 억		24383	N	N	0	N	00	N
144	20250205	101046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4770	125	2	2.69	4640265	979	8.91	4820	4820	4680	6030	3255	4645	4739.80	0.43	0	-181	4931	4787	4671	4527	4411	4860	4600	28	1385	500	2870	5	1	5667658	270	-9.79	1.16	12	0.02	-487.00	4118.00	12970	20240610	-63.22	4000	20240424	19.25	5580	-14.52	20250108	4495	6.12	20250102	12970	-63.22	20240610	4000	19.25	20240424	0.00	N	361670	500	28 억		24383	N	N	0	N	00	N
145	20250205	091055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	170	2	3.66	428575	89	0.81	4820	4820	4810	6030	3255	4645	4815.45	0.43	0	-19	4931	4787	4671	4527	4411	4860	4600	28	1385	500	2870	5	1	5667658	273	-9.89	1.17	12	0.00	-487.00	4118.00	12970	20240610	-62.88	4000	20240424	20.38	5580	-13.71	20250108	4495	7.12	20250102	12970	-62.88	20240610	4000	20.38	20240424	0.00	N	361670	500	28 억		24383	N	N	0	N	00	N
146	20250204	161014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4645	-5	5	-0.11	50787255	10989	82.02	4560	4815	4555	6040	3255	4650	4621.64	0.42	0	374	4963	4806	4683	4526	4403	4745	4465	28	1390	500	2880	5	1	5667658	263	-9.54	1.13	12	0.19	-487.00	4118.00	12970	20240610	-64.19	4000	20240424	16.12	5580	-16.76	20250108	4495	3.34	20250102	12970	-64.19	20240610	4000	16.12	20240424	0.00	N	361670	500	28 억		24009	N	N	0	N	00	N
147	20250204	151028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4645	-5	5	-0.11	48428680	10481	78.23	4560	4815	4555	6040	3255	4650	4620.62	0.42	0	480	4963	4806	4683	4526	4403	4745	4465	28	1390	500	2880	5	1	5667658	263	-9.54	1.13	12	0.18	-487.00	4118.00	12970	20240610	-64.19	4000	20240424	16.12	5580	-16.76	20250108	4495	3.34	20250102	12970	-64.19	20240610	4000	16.12	20240424	0.00	N	361670	500	28 억		24009	N	N	0	N	00	N
148	20250204	141026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4615	-35	5	-0.75	34145460	7381	55.09	4560	4815	4555	6040	3255	4650	4626.13	0.42	0	287	4963	4806	4683	4526	4403	4745	4465	28	1390	500	2880	5	1	5667658	262	-9.48	1.12	12	0.13	-487.00	4118.00	12970	20240610	-64.42	4000	20240424	15.38	5580	-17.29	20250108	4495	2.67	20250102	12970	-64.42	20240610	4000	15.38	20240424	0.00	N	361670	500	28 억		24009	N	N	0	N	00	N
149	20250204	131030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4645	-5	5	-0.11	27311020	5898	44.02	4560	4815	4555	6040	3255	4650	4630.56	0.42	0	153	4963	4806	4683	4526	4403	4745	4465	28	1390	500	2880	5	1	5667658	263	-9.54	1.13	12	0.10	-487.00	4118.00	12970	20240610	-64.19	4000	20240424	16.12	5580	-16.76	20250108	4495	3.34	20250102	12970	-64.19	20240610	4000	16.12	20240424	0.00	N	361670	500	28 억		24009	N	N	0	N	00	N
150	20250204	121041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4610	-40	5	-0.86	15303165	3296	24.60	4560	4815	4560	6040	3255	4650	4642.95	0.42	0	165	4963	4806	4683	4526	4403	4745	4465	28	1390	500	2880	5	1	5667658	261	-9.47	1.12	12	0.06	-487.00	4118.00	12970	20240610	-64.46	4000	20240424	15.25	5580	-17.38	20250108	4495	2.56	20250102	12970	-64.46	20240610	4000	15.25	20240424	0.00	N	361670	500	28 억		24009	N	N	0	N	00	N
151	20250204	111020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4735	85	2	1.83	7661260	1651	12.32	4560	4815	4560	6040	3255	4650	4640.38	0.42	0	62	4963	4806	4683	4526	4403	4745	4465	28	1390	500	2880	5	1	5667658	268	-9.72	1.15	12	0.03	-487.00	4118.00	12970	20240610	-63.49	4000	20240424	18.38	5580	-15.14	20250108	4495	5.34	20250102	12970	-63.49	20240610	4000	18.38	20240424	0.00	N	361670	500	28 억		24009	N	N	0	N	00	N
152	20250204	101025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4750	100	2	2.15	7157690	1545	11.53	4560	4815	4560	6040	3255	4650	4632.81	0.42	0	79	4963	4806	4683	4526	4403	4745	4465	28	1390	500	2880	5	1	5667658	269	-9.75	1.15	12	0.03	-487.00	4118.00	12970	20240610	-63.38	4000	20240424	18.75	5580	-14.87	20250108	4495	5.67	20250102	12970	-63.38	20240610	4000	18.75	20240424	0.00	N	361670	500	28 억		24009	N	N	0	N	00	N
153	20250204	091025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4640	-10	5	-0.22	4618550	1004	7.49	4560	4640	4560	6040	3255	4650	4600.15	0.42	0	16	4963	4806	4683	4526	4403	4745	4465	28	1390	500	2880	5	1	5667658	263	-9.53	1.13	12	0.02	-487.00	4118.00	12970	20240610	-64.23	4000	20240424	16.00	5580	-16.85	20250108	4495	3.23	20250102	12970	-64.23	20240610	4000	16.00	20240424	0.00	N	361670	500	28 억		24009	N	N	0	N	00	N