KissMeData/044990/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	160528	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17380	0	3	0.00	153810290	8920	57.46	17380	17380	17040	22550	12170	17380	17243.31	0.41	0	-2630	17633	17506	17373	17246	17113	17440	17180	40	5170	500	12160	10	1	8036064	1397	4.33	1.50	12	0.11	4013.00	11592.00	31900	20240808	-45.52	14700	20241209	18.23	17650	-1.53	20250225	15840	9.72	20250102	31900	-45.52	20240808	14700	18.23	20241209	0.02	N	044990	500	40 억		32842	N	N	0	N	00	N
3	20250228	150531	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17280	-100	5	-0.58	139930370	8119	52.30	17380	17380	17040	22550	12170	17380	17234.93	0.41	0	-2547	17633	17506	17373	17246	17113	17440	17180	40	5170	500	12160	10	1	8036064	1389	4.31	1.49	12	0.10	4013.00	11592.00	31900	20240808	-45.83	14700	20241209	17.55	17650	-2.10	20250225	15840	9.09	20250102	31900	-45.83	20240808	14700	17.55	20241209	0.02	N	044990	500	40 억		32842	N	N	0	N	00	N
4	20250228	140531	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17280	-100	5	-0.58	115520640	6706	43.19	17380	17380	17040	22550	12170	17380	17226.46	0.41	0	-1821	17633	17506	17373	17246	17113	17440	17180	40	5170	500	12160	10	1	8036064	1389	4.31	1.49	12	0.08	4013.00	11592.00	31900	20240808	-45.83	14700	20241209	17.55	17650	-2.10	20250225	15840	9.09	20250102	31900	-45.83	20240808	14700	17.55	20241209	0.02	N	044990	500	40 억		32842	N	N	0	N	00	N
5	20250228	130530	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17300	-80	5	-0.46	101623700	5902	38.02	17380	17380	17040	22550	12170	17380	17218.52	0.41	0	-1725	17633	17506	17373	17246	17113	17440	17180	40	5170	500	12160	10	1	8036064	1390	4.31	1.49	12	0.07	4013.00	11592.00	31900	20240808	-45.77	14700	20241209	17.69	17650	-1.98	20250225	15840	9.22	20250102	31900	-45.77	20240808	14700	17.69	20241209	0.02	N	044990	500	40 억		32842	N	N	0	N	00	N
6	20250228	120527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17210	-170	5	-0.98	74558790	4337	27.94	17380	17380	17040	22550	12170	17380	17191.33	0.41	0	-1625	17633	17506	17373	17246	17113	17440	17180	40	5170	500	12160	10	1	8036064	1383	4.29	1.48	12	0.05	4013.00	11592.00	31900	20240808	-46.05	14700	20241209	17.07	17650	-2.49	20250225	15840	8.65	20250102	31900	-46.05	20240808	14700	17.07	20241209	0.02	N	044990	500	40 억		32842	N	N	0	N	00	N
7	20250228	110527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17230	-150	5	-0.86	33427600	1938	12.48	17380	17380	17040	22550	12170	17380	17248.50	0.41	0	-767	17633	17506	17373	17246	17113	17440	17180	40	5170	500	12160	10	1	8036064	1385	4.29	1.49	12	0.02	4013.00	11592.00	31900	20240808	-45.99	14700	20241209	17.21	17650	-2.38	20250225	15840	8.78	20250102	31900	-45.99	20240808	14700	17.21	20241209	0.02	N	044990	500	40 억		32842	N	N	0	N	00	N
8	20250228	100527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17200	-180	5	-1.04	26587880	1541	9.93	17380	17380	17040	22550	12170	17380	17253.65	0.41	0	-636	17633	17506	17373	17246	17113	17440	17180	40	5170	500	12160	10	1	8036064	1382	4.29	1.48	12	0.02	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17650	-2.55	20250225	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.02	N	044990	500	40 억		32842	N	N	0	N	00	N
9	20250228	090530	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17380	0	3	0.00	1147080	66	0.43	17380	17380	17380	22550	12170	17380	17380.00	0.41	0	-14	17633	17506	17373	17246	17113	17440	17180	40	5170	500	12160	10	1	8036064	1397	4.33	1.50	12	0.00	4013.00	11592.00	31900	20240808	-45.52	14700	20241209	18.23	17650	-1.53	20250225	15840	9.72	20250102	31900	-45.52	20240808	14700	18.23	20241209	0.02	N	044990	500	40 억		32842	N	N	0	N	00	N
10	20250227	160525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17380	0	3	0.00	269828130	15525	164.72	17410	17500	17240	22550	12170	17380	17380.23	0.40	0	879	17646	17512	17416	17282	17186	17465	17235	40	5170	500	12160	10	1	8036064	1397	4.33	1.50	12	0.19	4013.00	11592.00	31900	20240808	-45.52	14700	20241209	18.23	17650	-1.53	20250225	15840	9.72	20250102	31900	-45.52	20240808	14700	18.23	20241209	0.01	N	044990	500	40 억		31963	N	N	0	N	00	N
11	20250227	150523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17380	0	3	0.00	267377550	15384	163.23	17410	17500	17240	22550	12170	17380	17380.24	0.40	0	877	17646	17512	17416	17282	17186	17465	17235	40	5170	500	12160	10	1	8036064	1397	4.33	1.50	12	0.19	4013.00	11592.00	31900	20240808	-45.52	14700	20241209	18.23	17650	-1.53	20250225	15840	9.72	20250102	31900	-45.52	20240808	14700	18.23	20241209	0.01	N	044990	500	40 억		31963	N	N	0	N	00	N
12	20250227	140524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17330	-50	5	-0.29	225406470	12958	137.49	17410	17500	17250	22550	12170	17380	17395.16	0.40	0	761	17646	17512	17416	17282	17186	17465	17235	40	5170	500	12160	10	1	8036064	1393	4.32	1.49	12	0.16	4013.00	11592.00	31900	20240808	-45.67	14700	20241209	17.89	17650	-1.81	20250225	15840	9.41	20250102	31900	-45.67	20240808	14700	17.89	20241209	0.01	N	044990	500	40 억		31963	N	N	0	N	00	N
13	20250227	130523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17470	90	2	0.52	155089060	8916	94.60	17410	17500	17250	22550	12170	17380	17394.47	0.40	0	939	17646	17512	17416	17282	17186	17465	17235	40	5170	500	12160	10	1	8036064	1404	4.35	1.51	12	0.11	4013.00	11592.00	31900	20240808	-45.24	14700	20241209	18.84	17650	-1.02	20250225	15840	10.29	20250102	31900	-45.24	20240808	14700	18.84	20241209	0.01	N	044990	500	40 억		31963	N	N	0	N	00	N
14	20250227	120522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17460	80	2	0.46	119690760	6889	73.09	17410	17500	17250	22550	12170	17380	17374.18	0.40	0	1212	17646	17512	17416	17282	17186	17465	17235	40	5170	500	12160	10	1	8036064	1403	4.35	1.51	12	0.09	4013.00	11592.00	31900	20240808	-45.27	14700	20241209	18.78	17650	-1.08	20250225	15840	10.23	20250102	31900	-45.27	20240808	14700	18.78	20241209	0.01	N	044990	500	40 억		31963	N	N	0	N	00	N
15	20250227	110527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17410	30	2	0.17	97646820	5624	59.67	17410	17410	17250	22550	12170	17380	17362.52	0.40	0	1013	17646	17512	17416	17282	17186	17465	17235	40	5170	500	12160	10	1	8036064	1399	4.34	1.50	12	0.07	4013.00	11592.00	31900	20240808	-45.42	14700	20241209	18.44	17650	-1.36	20250225	15840	9.91	20250102	31900	-45.42	20240808	14700	18.44	20241209	0.01	N	044990	500	40 억		31963	N	N	0	N	00	N
16	20250227	100541	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17250	-130	5	-0.75	37937800	2187	23.20	17410	17410	17250	22550	12170	17380	17346.96	0.40	0	-399	17646	17512	17416	17282	17186	17465	17235	40	5170	500	12160	10	1	8036064	1386	4.30	1.49	12	0.03	4013.00	11592.00	31900	20240808	-45.92	14700	20241209	17.35	17650	-2.27	20250225	15840	8.90	20250102	31900	-45.92	20240808	14700	17.35	20241209	0.01	N	044990	500	40 억		31963	N	N	0	N	00	N
17	20250227	090540	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17410	30	2	0.17	87050	5	0.05	17410	17410	17410	22550	12170	17380	17410.00	0.40	0	0	17646	17512	17416	17282	17186	17465	17235	40	5170	500	12160	10	1	8036064	1399	4.34	1.50	12	0.00	4013.00	11592.00	31900	20240808	-45.42	14700	20241209	18.44	17650	-1.36	20250225	15840	9.91	20250102	31900	-45.42	20240808	14700	18.44	20241209	0.01	N	044990	500	40 억		31963	N	N	0	N	00	N
18	20250226	160524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17380	-110	5	-0.63	163976690	9425	45.92	17430	17550	17320	22700	12250	17490	17398.06	0.43	0	-2915	17863	17676	17463	17276	17063	17770	17370	40	5210	500	12240	10	1	8036064	1397	4.33	1.50	12	0.12	4013.00	11592.00	31900	20240808	-45.52	14700	20241209	18.23	17650	-1.53	20250225	15840	9.72	20250102	31900	-45.52	20240808	14700	18.23	20241209	0.00	N	044990	500	40 억		34841	N	N	0	N	00	N
19	20250226	150526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17340	-150	5	-0.86	160119060	9203	44.84	17430	17550	17320	22700	12250	17490	17398.57	0.43	0	-2831	17863	17676	17463	17276	17063	17770	17370	40	5210	500	12240	10	1	8036064	1393	4.32	1.50	12	0.11	4013.00	11592.00	31900	20240808	-45.64	14700	20241209	17.96	17650	-1.76	20250225	15840	9.47	20250102	31900	-45.64	20240808	14700	17.96	20241209	0.00	N	044990	500	40 억		34841	N	N	0	N	00	N
20	20250226	140525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17400	-90	5	-0.51	135150170	7767	37.84	17430	17550	17320	22700	12250	17490	17400.56	0.43	0	-2047	17863	17676	17463	17276	17063	17770	17370	40	5210	500	12240	10	1	8036064	1398	4.34	1.50	12	0.10	4013.00	11592.00	31900	20240808	-45.45	14700	20241209	18.37	17650	-1.42	20250225	15840	9.85	20250102	31900	-45.45	20240808	14700	18.37	20241209	0.00	N	044990	500	40 억		34841	N	N	0	N	00	N
21	20250226	130523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17350	-140	5	-0.80	110860180	6369	31.03	17430	17550	17320	22700	12250	17490	17406.21	0.43	0	-1790	17863	17676	17463	17276	17063	17770	17370	40	5210	500	12240	10	1	8036064	1394	4.32	1.50	12	0.08	4013.00	11592.00	31900	20240808	-45.61	14700	20241209	18.03	17650	-1.70	20250225	15840	9.53	20250102	31900	-45.61	20240808	14700	18.03	20241209	0.00	N	044990	500	40 억		34841	N	N	0	N	00	N
22	20250226	120524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17350	-140	5	-0.80	85721670	4920	23.97	17430	17550	17350	22700	12250	17490	17423.10	0.43	0	-601	17863	17676	17463	17276	17063	17770	17370	40	5210	500	12240	10	1	8036064	1394	4.32	1.50	12	0.06	4013.00	11592.00	31900	20240808	-45.61	14700	20241209	18.03	17650	-1.70	20250225	15840	9.53	20250102	31900	-45.61	20240808	14700	18.03	20241209	0.00	N	044990	500	40 억		34841	N	N	0	N	00	N
23	20250226	110523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17420	-70	5	-0.40	56538430	3242	15.80	17430	17550	17370	22700	12250	17490	17439.37	0.43	0	-601	17863	17676	17463	17276	17063	17770	17370	40	5210	500	12240	10	1	8036064	1400	4.34	1.50	12	0.04	4013.00	11592.00	31900	20240808	-45.39	14700	20241209	18.50	17650	-1.30	20250225	15840	9.97	20250102	31900	-45.39	20240808	14700	18.50	20241209	0.00	N	044990	500	40 억		34841	N	N	0	N	00	N
24	20250226	100522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	-40	5	-0.23	33172440	1900	9.26	17430	17550	17410	22700	12250	17490	17459.18	0.43	0	-492	17863	17676	17463	17276	17063	17770	17370	40	5210	500	12240	10	1	8036064	1402	4.35	1.51	12	0.02	4013.00	11592.00	31900	20240808	-45.30	14700	20241209	18.71	17650	-1.13	20250225	15840	10.16	20250102	31900	-45.30	20240808	14700	18.71	20241209	0.00	N	044990	500	40 억		34841	N	N	0	N	00	N
25	20250226	090527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17520	30	2	0.17	157330	9	0.04	17430	17520	17430	22700	12250	17490	17481.11	0.43	0	1	17863	17676	17463	17276	17063	17770	17370	40	5210	500	12240	10	1	8036064	1408	4.37	1.51	12	0.00	4013.00	11592.00	31900	20240808	-45.08	14700	20241209	19.18	17650	-0.74	20250225	15840	10.61	20250102	31900	-45.08	20240808	14700	19.18	20241209	0.00	N	044990	500	40 억		34841	N	N	0	N	00	N
26	20250225	160520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17490	90	2	0.52	359432390	20525	92.50	17350	17650	17250	22600	12180	17400	17511.94	0.43	0	149	18000	17700	17290	16990	16580	17850	17140	40	5200	500	12180	10	1	8036064	1406	4.36	1.51	12	0.26	4013.00	11592.00	31900	20240808	-45.17	14700	20241209	18.98	17650	-0.91	20250225	15840	10.42	20250102	31900	-45.17	20240808	14700	18.98	20241209	0.01	N	044990	500	40 억		34672	N	N	0	N	00	N
27	20250225	150522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	50	2	0.29	351726590	20083	90.51	17350	17650	17250	22600	12180	17400	17513.65	0.43	0	251	18000	17700	17290	16990	16580	17850	17140	40	5200	500	12180	10	1	8036064	1402	4.35	1.51	12	0.25	4013.00	11592.00	31900	20240808	-45.30	14700	20241209	18.71	17650	-1.13	20250225	15840	10.16	20250102	31900	-45.30	20240808	14700	18.71	20241209	0.01	N	044990	500	40 억		34672	N	N	0	N	00	N
28	20250225	140520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17510	110	2	0.63	322698460	18418	83.01	17350	17650	17250	22600	12180	17400	17520.82	0.43	0	1227	18000	17700	17290	16990	16580	17850	17140	40	5200	500	12180	10	1	8036064	1407	4.36	1.51	12	0.23	4013.00	11592.00	31900	20240808	-45.11	14700	20241209	19.12	17650	-0.79	20250225	15840	10.54	20250102	31900	-45.11	20240808	14700	19.12	20241209	0.01	N	044990	500	40 억		34672	N	N	0	N	00	N
29	20250225	130522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17550	150	2	0.86	278962070	15923	71.76	17350	17650	17250	22600	12180	17400	17519.44	0.43	0	3098	18000	17700	17290	16990	16580	17850	17140	40	5200	500	12180	10	1	8036064	1410	4.37	1.51	12	0.20	4013.00	11592.00	31900	20240808	-44.98	14700	20241209	19.39	17650	-0.57	20250225	15840	10.80	20250102	31900	-44.98	20240808	14700	19.39	20241209	0.01	N	044990	500	40 억		34672	N	N	0	N	00	N
30	20250225	120519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17560	160	2	0.92	251713000	14371	64.77	17350	17650	17250	22600	12180	17400	17515.34	0.43	0	4595	18000	17700	17290	16990	16580	17850	17140	40	5200	500	12180	10	1	8036064	1411	4.38	1.51	12	0.18	4013.00	11592.00	31900	20240808	-44.95	14700	20241209	19.46	17650	-0.51	20250225	15840	10.86	20250102	31900	-44.95	20240808	14700	19.46	20241209	0.01	N	044990	500	40 억		34672	N	N	0	N	00	N
31	20250225	110520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17540	140	2	0.80	220244960	12579	56.69	17350	17650	17250	22600	12180	17400	17508.94	0.43	0	5284	18000	17700	17290	16990	16580	17850	17140	40	5200	500	12180	10	1	8036064	1410	4.37	1.51	12	0.16	4013.00	11592.00	31900	20240808	-45.02	14700	20241209	19.32	17650	-0.62	20250225	15840	10.73	20250102	31900	-45.02	20240808	14700	19.32	20241209	0.01	N	044990	500	40 억		34672	N	N	0	N	00	N
32	20250225	100519	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17440	40	2	0.23	36977490	2135	9.62	17350	17440	17250	22600	12180	17400	17319.67	0.43	0	-8	18000	17700	17290	16990	16580	17850	17140	40	5200	500	12180	10	1	8036064	1401	4.35	1.50	12	0.03	4013.00	11592.00	31900	20240808	-45.33	14700	20241209	18.64	17590	-0.85	20250224	15840	10.10	20250102	31900	-45.33	20240808	14700	18.64	20241209	0.01	N	044990	500	40 억		34672	N	N	0	N	00	N
33	20250225	090523	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17400	0	3	0.00	1269050	73	0.33	17350	17400	17350	22600	12180	17400	17384.25	0.43	0	-72	18000	17700	17290	16990	16580	17850	17140	40	5200	500	12180	10	1	8036064	1398	4.34	1.50	12	0.00	4013.00	11592.00	31900	20240808	-45.45	14700	20241209	18.37	17590	-1.08	20250224	15840	9.85	20250102	31900	-45.45	20240808	14700	18.37	20241209	0.01	N	044990	500	40 억		34672	N	N	0	N	00	N
34	20250224	160517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17400	260	2	1.52	384953580	22189	128.45	17140	17590	16880	22250	12000	17140	17348.85	0.38	0	3991	17286	17212	17096	17022	16906	17155	16965	40	5110	500	11990	10	1	8036064	1398	4.34	1.50	12	0.28	4013.00	11592.00	31900	20240808	-45.45	14700	20241209	18.37	17590	-1.08	20250224	15840	9.85	20250102	31900	-45.45	20240808	14700	18.37	20241209	0.01	N	044990	500	40 억		30738	N	N	0	N	00	N
35	20250224	150517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17320	180	2	1.05	381526020	21992	127.31	17140	17590	16880	22250	12000	17140	17348.40	0.38	0	4105	17286	17212	17096	17022	16906	17155	16965	40	5110	500	11990	10	1	8036064	1392	4.32	1.49	12	0.27	4013.00	11592.00	31900	20240808	-45.71	14700	20241209	17.82	17590	-1.53	20250224	15840	9.34	20250102	31900	-45.71	20240808	14700	17.82	20241209	0.01	N	044990	500	40 억		30738	N	N	0	N	00	N
36	20250224	140516	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	310	2	1.81	344219170	19852	114.92	17140	17590	16880	22250	12000	17140	17339.27	0.38	0	4440	17286	17212	17096	17022	16906	17155	16965	40	5110	500	11990	10	1	8036064	1402	4.35	1.51	12	0.25	4013.00	11592.00	31900	20240808	-45.30	14700	20241209	18.71	17590	-0.80	20250224	15840	10.16	20250102	31900	-45.30	20240808	14700	18.71	20241209	0.01	N	044990	500	40 억		30738	N	N	0	N	00	N
37	20250224	130517	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17380	240	2	1.40	281260500	16250	94.07	17140	17590	16880	22250	12000	17140	17308.34	0.38	0	5417	17286	17212	17096	17022	16906	17155	16965	40	5110	500	11990	10	1	8036064	1397	4.33	1.50	12	0.20	4013.00	11592.00	31900	20240808	-45.52	14700	20241209	18.23	17590	-1.19	20250224	15840	9.72	20250102	31900	-45.52	20240808	14700	18.23	20241209	0.01	N	044990	500	40 억		30738	N	N	0	N	00	N
38	20250224	120515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17580	440	2	2.57	226114770	13096	75.81	17140	17580	16880	22250	12000	17140	17265.94	0.38	0	6442	17286	17212	17096	17022	16906	17155	16965	40	5110	500	11990	10	1	8036064	1413	4.38	1.52	12	0.16	4013.00	11592.00	31900	20240808	-44.89	14700	20241209	19.59	17580	0.00	20250214	15840	10.98	20250102	31900	-44.89	20240808	14700	19.59	20241209	0.01	N	044990	500	40 억		30738	N	N	0	N	00	N
39	20250224	110514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17100	-40	5	-0.23	82783620	4823	27.92	17140	17260	16880	22250	12000	17140	17164.34	0.38	0	1476	17286	17212	17096	17022	16906	17155	16965	40	5110	500	11990	10	1	8036064	1374	4.26	1.48	12	0.06	4013.00	11592.00	31900	20240808	-46.39	14700	20241209	16.33	17580	-2.73	20250214	15840	7.95	20250102	31900	-46.39	20240808	14700	16.33	20241209	0.01	N	044990	500	40 억		30738	N	N	0	N	00	N
40	20250224	100513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17240	100	2	0.58	41872880	2447	14.16	17140	17250	16880	22250	12000	17140	17111.92	0.38	0	1244	17286	17212	17096	17022	16906	17155	16965	40	5110	500	11990	10	1	8036064	1385	4.30	1.49	12	0.03	4013.00	11592.00	31900	20240808	-45.96	14700	20241209	17.28	17580	-1.93	20250214	15840	8.84	20250102	31900	-45.96	20240808	14700	17.28	20241209	0.01	N	044990	500	40 억		30738	N	N	0	N	00	N
41	20250224	090518	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16910	-230	5	-1.34	3678980	216	1.25	17140	17140	16910	22250	12000	17140	17032.31	0.38	0	-101	17286	17212	17096	17022	16906	17155	16965	40	5110	500	11990	10	1	8036064	1359	4.21	1.46	12	0.00	4013.00	11592.00	31900	20240808	-46.99	14700	20241209	15.03	17580	-3.81	20250214	15840	6.76	20250102	31900	-46.99	20240808	14700	15.03	20241209	0.01	N	044990	500	40 억		30738	N	N	0	N	00	N
42	20250221	160513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	90	2	0.53	295086790	17275	126.24	17170	17170	16980	22150	11940	17050	17081.72	0.35	0	2932	17370	17210	17080	16920	16790	17145	16855	40	5100	500	11930	10	1	8036064	1377	4.27	1.48	12	0.21	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17580	-2.50	20250214	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.05	N	044990	500	40 억		27806	N	N	0	N	00	N
43	20250221	150516	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	90	2	0.53	293750040	17197	125.67	17170	17170	16980	22150	11940	17050	17081.47	0.35	0	2916	17370	17210	17080	16920	16790	17145	16855	40	5100	500	11930	10	1	8036064	1377	4.27	1.48	12	0.21	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17580	-2.50	20250214	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.05	N	044990	500	40 억		27806	N	N	0	N	00	N
44	20250221	140515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17120	70	2	0.41	265240200	15533	113.51	17170	17170	16980	22150	11940	17050	17075.92	0.35	0	3110	17370	17210	17080	16920	16790	17145	16855	40	5100	500	11930	10	1	8036064	1376	4.27	1.48	12	0.19	4013.00	11592.00	31900	20240808	-46.33	14700	20241209	16.46	17580	-2.62	20250214	15840	8.08	20250102	31900	-46.33	20240808	14700	16.46	20241209	0.05	N	044990	500	40 억		27806	N	N	0	N	00	N
45	20250221	130514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17040	-10	5	-0.06	203323970	11914	87.07	17170	17170	16980	22150	11940	17050	17065.97	0.35	0	2723	17370	17210	17080	16920	16790	17145	16855	40	5100	500	11930	10	1	8036064	1369	4.25	1.47	12	0.15	4013.00	11592.00	31900	20240808	-46.58	14700	20241209	15.92	17580	-3.07	20250214	15840	7.58	20250102	31900	-46.58	20240808	14700	15.92	20241209	0.05	N	044990	500	40 억		27806	N	N	0	N	00	N
46	20250221	120514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17110	60	2	0.35	173241250	10151	74.18	17170	17170	16980	22150	11940	17050	17066.42	0.35	0	3042	17370	17210	17080	16920	16790	17145	16855	40	5100	500	11930	10	1	8036064	1375	4.26	1.48	12	0.13	4013.00	11592.00	31900	20240808	-46.36	14700	20241209	16.39	17580	-2.67	20250214	15840	8.02	20250102	31900	-46.36	20240808	14700	16.39	20241209	0.05	N	044990	500	40 억		27806	N	N	0	N	00	N
47	20250221	110513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17160	110	2	0.65	152150780	8921	65.19	17170	17170	16980	22150	11940	17050	17055.35	0.35	0	3899	17370	17210	17080	16920	16790	17145	16855	40	5100	500	11930	10	1	8036064	1379	4.28	1.48	12	0.11	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17580	-2.39	20250214	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.05	N	044990	500	40 억		27806	N	N	0	N	00	N
48	20250221	100513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-50	5	-0.29	32259770	1890	13.81	17170	17170	16990	22150	11940	17050	17068.66	0.35	0	-576	17370	17210	17080	16920	16790	17145	16855	40	5100	500	11930	10	1	8036064	1366	4.24	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17580	-3.30	20250214	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.05	N	044990	500	40 억		27806	N	N	0	N	00	N
49	20250221	090514	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	100	2	0.59	6652640	388	2.84	17170	17170	17110	22150	11940	17050	17145.98	0.35	0	-336	17370	17210	17080	16920	16790	17145	16855	40	5100	500	11930	10	1	8036064	1378	4.27	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17580	-2.45	20250214	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.05	N	044990	500	40 억		27806	N	N	0	N	00	N
50	20250220	160511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17050	10	2	0.06	233198830	13681	82.55	17240	17240	16950	22150	11930	17040	17045.45	0.37	0	-1309	17446	17242	17106	16902	16766	17175	16835	40	5110	500	11920	10	1	8036064	1370	4.25	1.47	12	0.17	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17580	-3.01	20250214	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.09	N	044990	500	40 억		29945	N	N	0	N	00	N
51	20250220	150512	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	-30	5	-0.18	230749630	13537	81.68	17240	17240	16950	22150	11930	17040	17045.85	0.37	0	-1365	17446	17242	17106	16902	16766	17175	16835	40	5110	500	11920	10	1	8036064	1367	4.24	1.47	12	0.17	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17580	-3.24	20250214	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.09	N	044990	500	40 억		29945	N	N	0	N	00	N
52	20250220	140513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16990	-50	5	-0.29	198343090	11631	70.18	17240	17240	16950	22150	11930	17040	17052.97	0.37	0	-1085	17446	17242	17106	16902	16766	17175	16835	40	5110	500	11920	10	1	8036064	1365	4.23	1.47	12	0.14	4013.00	11592.00	31900	20240808	-46.74	14700	20241209	15.58	17580	-3.36	20250214	15840	7.26	20250102	31900	-46.74	20240808	14700	15.58	20241209	0.09	N	044990	500	40 억		29945	N	N	0	N	00	N
53	20250220	130511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17070	30	2	0.18	153513980	8999	54.30	17240	17240	16950	22150	11930	17040	17059.00	0.37	0	-860	17446	17242	17106	16902	16766	17175	16835	40	5110	500	11920	10	1	8036064	1372	4.25	1.47	12	0.11	4013.00	11592.00	31900	20240808	-46.49	14700	20241209	16.12	17580	-2.90	20250214	15840	7.77	20250102	31900	-46.49	20240808	14700	16.12	20241209	0.09	N	044990	500	40 억		29945	N	N	0	N	00	N
54	20250220	120511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17020	-20	5	-0.12	128620240	7539	45.49	17240	17240	16950	22150	11930	17040	17060.65	0.37	0	-860	17446	17242	17106	16902	16766	17175	16835	40	5110	500	11920	10	1	8036064	1368	4.24	1.47	12	0.09	4013.00	11592.00	31900	20240808	-46.65	14700	20241209	15.78	17580	-3.19	20250214	15840	7.45	20250102	31900	-46.65	20240808	14700	15.78	20241209	0.09	N	044990	500	40 억		29945	N	N	0	N	00	N
55	20250220	110511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17050	10	2	0.06	97272010	5699	34.39	17240	17240	16950	22150	11930	17040	17068.26	0.37	0	-960	17446	17242	17106	16902	16766	17175	16835	40	5110	500	11920	10	1	8036064	1370	4.25	1.47	12	0.07	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17580	-3.01	20250214	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.09	N	044990	500	40 억		29945	N	N	0	N	00	N
56	20250220	100511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	110	2	0.65	51682020	3034	18.31	17240	17240	16950	22150	11930	17040	17034.28	0.37	0	-740	17446	17242	17106	16902	16766	17175	16835	40	5110	500	11920	10	1	8036064	1378	4.27	1.48	12	0.04	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17580	-2.45	20250214	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.09	N	044990	500	40 억		29945	N	N	0	N	00	N
57	20250220	090513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17160	120	2	0.70	2967210	173	1.04	17240	17240	17040	22150	11930	17040	17151.50	0.37	0	-54	17446	17242	17106	16902	16766	17175	16835	40	5110	500	11920	10	1	8036064	1379	4.28	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17580	-2.39	20250214	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.09	N	044990	500	40 억		29945	N	N	0	N	00	N
58	20250219	160510	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17040	-90	5	-0.53	283974080	16573	114.20	17150	17310	16970	22250	12000	17130	17134.74	0.41	0	-2531	17670	17400	17230	16960	16790	17315	16875	40	5120	500	11990	10	1	8036064	1369	4.25	1.47	12	0.21	4013.00	11592.00	31900	20240808	-46.58	14700	20241209	15.92	17580	-3.07	20250214	15840	7.58	20250102	31900	-46.58	20240808	14700	15.92	20241209	0.09	N	044990	500	40 억		32930	N	N	0	N	00	N
59	20250219	150511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	-120	5	-0.70	279543210	16312	112.40	17150	17310	16970	22250	12000	17130	17137.27	0.41	0	-2299	17670	17400	17230	16960	16790	17315	16875	40	5120	500	11990	10	1	8036064	1367	4.24	1.47	12	0.20	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17580	-3.24	20250214	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.09	N	044990	500	40 억		32930	N	N	0	N	00	N
60	20250219	140508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	10	2	0.06	226652660	13210	91.03	17150	17310	17110	22250	12000	17130	17157.66	0.41	0	-1735	17670	17400	17230	16960	16790	17315	16875	40	5120	500	11990	10	1	8036064	1377	4.27	1.48	12	0.16	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17580	-2.50	20250214	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.09	N	044990	500	40 억		32930	N	N	0	N	00	N
61	20250219	130509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	10	2	0.06	199764300	11641	80.22	17150	17310	17110	22250	12000	17130	17160.41	0.41	0	-1688	17670	17400	17230	16960	16790	17315	16875	40	5120	500	11990	10	1	8036064	1377	4.27	1.48	12	0.14	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17580	-2.50	20250214	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.09	N	044990	500	40 억		32930	N	N	0	N	00	N
62	20250219	120509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	10	2	0.06	164929780	9608	66.21	17150	17310	17120	22250	12000	17130	17165.88	0.41	0	-1237	17670	17400	17230	16960	16790	17315	16875	40	5120	500	11990	10	1	8036064	1377	4.27	1.48	12	0.12	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17580	-2.50	20250214	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.09	N	044990	500	40 억		32930	N	N	0	N	00	N
63	20250219	110510	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17120	-10	5	-0.06	104810000	6099	42.03	17150	17310	17120	22250	12000	17130	17184.78	0.41	0	-901	17670	17400	17230	16960	16790	17315	16875	40	5120	500	11990	10	1	8036064	1376	4.27	1.48	12	0.08	4013.00	11592.00	31900	20240808	-46.33	14700	20241209	16.46	17580	-2.62	20250214	15840	8.08	20250102	31900	-46.33	20240808	14700	16.46	20241209	0.09	N	044990	500	40 억		32930	N	N	0	N	00	N
64	20250219	100509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17170	40	2	0.23	44259110	2569	17.70	17150	17310	17150	22250	12000	17130	17228.15	0.41	0	219	17670	17400	17230	16960	16790	17315	16875	40	5120	500	11990	10	1	8036064	1380	4.28	1.48	12	0.03	4013.00	11592.00	31900	20240808	-46.18	14700	20241209	16.80	17580	-2.33	20250214	15840	8.40	20250102	31900	-46.18	20240808	14700	16.80	20241209	0.09	N	044990	500	40 억		32930	N	N	0	N	00	N
65	20250219	090511	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17290	160	2	0.93	3577860	207	1.43	17150	17310	17150	22250	12000	17130	17284.35	0.41	0	-25	17670	17400	17230	16960	16790	17315	16875	40	5120	500	11990	10	1	8036064	1389	4.31	1.49	12	0.00	4013.00	11592.00	31900	20240808	-45.80	14700	20241209	17.62	17580	-1.65	20250214	15840	9.15	20250102	31900	-45.80	20240808	14700	17.62	20241209	0.09	N	044990	500	40 억		32930	N	N	0	N	00	N
66	20250218	160508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17130	-170	5	-0.98	249387530	14512	80.43	17500	17500	17060	22450	12110	17300	17184.92	0.42	0	-3170	17646	17472	17336	17162	17026	17405	17095	40	5150	500	12110	10	1	8036064	1377	4.27	1.48	12	0.18	4013.00	11592.00	31900	20240808	-46.30	14700	20241209	16.53	17580	-2.56	20250214	15840	8.14	20250102	31900	-46.30	20240808	14700	16.53	20241209	0.13	N	044990	500	40 억		33736	N	N	0	N	00	N
67	20250218	150509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17170	-130	5	-0.75	244303520	14215	78.78	17500	17500	17060	22450	12110	17300	17186.32	0.42	0	-2953	17646	17472	17336	17162	17026	17405	17095	40	5150	500	12110	10	1	8036064	1380	4.28	1.48	12	0.18	4013.00	11592.00	31900	20240808	-46.18	14700	20241209	16.80	17580	-2.33	20250214	15840	8.40	20250102	31900	-46.18	20240808	14700	16.80	20241209	0.13	N	044990	500	40 억		33736	N	N	0	N	00	N
68	20250218	140509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	-160	5	-0.92	210452590	12242	67.85	17500	17500	17060	22450	12110	17300	17191.03	0.42	0	-2230	17646	17472	17336	17162	17026	17405	17095	40	5150	500	12110	10	1	8036064	1377	4.27	1.48	12	0.15	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17580	-2.50	20250214	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.13	N	044990	500	40 억		33736	N	N	0	N	00	N
69	20250218	130508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	-150	5	-0.87	173060890	10060	55.75	17500	17500	17100	22450	12110	17300	17202.87	0.42	0	-2021	17646	17472	17336	17162	17026	17405	17095	40	5150	500	12110	10	1	8036064	1378	4.27	1.48	12	0.13	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17580	-2.45	20250214	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.13	N	044990	500	40 억		33736	N	N	0	N	00	N
70	20250218	120508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17160	-140	5	-0.81	134091290	7787	43.16	17500	17500	17100	22450	12110	17300	17219.89	0.42	0	-1997	17646	17472	17336	17162	17026	17405	17095	40	5150	500	12110	10	1	8036064	1379	4.28	1.48	12	0.10	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17580	-2.39	20250214	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.13	N	044990	500	40 억		33736	N	N	0	N	00	N
71	20250218	110508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17170	-130	5	-0.75	104130410	6042	33.48	17500	17500	17100	22450	12110	17300	17234.43	0.42	0	-1974	17646	17472	17336	17162	17026	17405	17095	40	5150	500	12110	10	1	8036064	1380	4.28	1.48	12	0.08	4013.00	11592.00	31900	20240808	-46.18	14700	20241209	16.80	17580	-2.33	20250214	15840	8.40	20250102	31900	-46.18	20240808	14700	16.80	20241209	0.13	N	044990	500	40 억		33736	N	N	0	N	00	N
72	20250218	100508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17160	-140	5	-0.81	72227090	4183	23.18	17500	17500	17100	22450	12110	17300	17266.82	0.42	0	-1656	17646	17472	17336	17162	17026	17405	17095	40	5150	500	12110	10	1	8036064	1379	4.28	1.48	12	0.05	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17580	-2.39	20250214	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.13	N	044990	500	40 억		33736	N	N	0	N	00	N
73	20250218	090509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17460	160	2	0.92	3584470	205	1.14	17500	17500	17450	22450	12110	17300	17485.22	0.42	0	20	17646	17472	17336	17162	17026	17405	17095	40	5150	500	12110	10	1	8036064	1403	4.35	1.51	12	0.00	4013.00	11592.00	31900	20240808	-45.27	14700	20241209	18.78	17580	-0.68	20250214	15840	10.23	20250102	31900	-45.27	20240808	14700	18.78	20241209	0.13	N	044990	500	40 억		33736	N	N	0	N	00	N
74	20250217	160508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17300	-150	5	-0.86	313047500	18044	63.44	17440	17510	17200	22650	12220	17450	17349.12	0.48	0	-4895	17710	17580	17450	17320	17190	17645	17385	40	5200	500	12210	10	1	8036064	1390	4.31	1.49	12	0.22	4013.00	11592.00	31900	20240808	-45.77	14700	20241209	17.69	17580	-1.59	20250214	15840	9.22	20250102	31900	-45.77	20240808	14700	17.69	20241209	0.12	N	044990	500	40 억		38439	N	N	0	N	00	N
75	20250217	150507	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17300	-150	5	-0.86	308879540	17803	62.60	17440	17510	17200	22650	12220	17450	17349.86	0.48	0	-4688	17710	17580	17450	17320	17190	17645	17385	40	5200	500	12210	10	1	8036064	1390	4.31	1.49	12	0.22	4013.00	11592.00	31900	20240808	-45.77	14700	20241209	17.69	17580	-1.59	20250214	15840	9.22	20250102	31900	-45.77	20240808	14700	17.69	20241209	0.12	N	044990	500	40 억		38439	N	N	0	N	00	N
76	20250217	140507	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17320	-130	5	-0.74	255772260	14731	51.79	17440	17510	17260	22650	12220	17450	17362.86	0.48	0	-3777	17710	17580	17450	17320	17190	17645	17385	40	5200	500	12210	10	1	8036064	1392	4.32	1.49	12	0.18	4013.00	11592.00	31900	20240808	-45.71	14700	20241209	17.82	17580	-1.48	20250214	15840	9.34	20250102	31900	-45.71	20240808	14700	17.82	20241209	0.12	N	044990	500	40 억		38439	N	N	0	N	00	N
77	20250217	130508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17360	-90	5	-0.52	180954820	10409	36.60	17440	17510	17300	22650	12220	17450	17384.46	0.48	0	-1610	17710	17580	17450	17320	17190	17645	17385	40	5200	500	12210	10	1	8036064	1395	4.33	1.50	12	0.13	4013.00	11592.00	31900	20240808	-45.58	14700	20241209	18.10	17580	-1.25	20250214	15840	9.60	20250102	31900	-45.58	20240808	14700	18.10	20241209	0.12	N	044990	500	40 억		38439	N	N	0	N	00	N
78	20250217	120509	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17360	-90	5	-0.52	146154740	8404	29.55	17440	17510	17300	22650	12220	17450	17391.09	0.48	0	-1443	17710	17580	17450	17320	17190	17645	17385	40	5200	500	12210	10	1	8036064	1395	4.33	1.50	12	0.10	4013.00	11592.00	31900	20240808	-45.58	14700	20241209	18.10	17580	-1.25	20250214	15840	9.60	20250102	31900	-45.58	20240808	14700	18.10	20241209	0.12	N	044990	500	40 억		38439	N	N	0	N	00	N
79	20250217	110508	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17360	-90	5	-0.52	113500940	6523	22.94	17440	17510	17300	22650	12220	17450	17400.11	0.48	0	-1295	17710	17580	17450	17320	17190	17645	17385	40	5200	500	12210	10	1	8036064	1395	4.33	1.50	12	0.08	4013.00	11592.00	31900	20240808	-45.58	14700	20241209	18.10	17580	-1.25	20250214	15840	9.60	20250102	31900	-45.58	20240808	14700	18.10	20241209	0.12	N	044990	500	40 억		38439	N	N	0	N	00	N
80	20250217	100505	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	0	3	0.00	41602890	2383	8.38	17440	17510	17420	22650	12220	17450	17458.20	0.48	0	-546	17710	17580	17450	17320	17190	17645	17385	40	5200	500	12210	10	1	8036064	1402	4.35	1.51	12	0.03	4013.00	11592.00	31900	20240808	-45.30	14700	20241209	18.71	17580	-0.74	20250214	15840	10.16	20250102	31900	-45.30	20240808	14700	18.71	20241209	0.12	N	044990	500	40 억		38439	N	N	0	N	00	N
81	20250217	090507	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17460	10	2	0.06	2147300	123	0.43	17440	17470	17440	22650	12220	17450	17457.72	0.48	0	-22	17710	17580	17450	17320	17190	17645	17385	40	5200	500	12210	10	1	8036064	1403	4.35	1.51	12	0.00	4013.00	11592.00	31900	20240808	-45.27	14700	20241209	18.78	17580	-0.68	20250214	15840	10.23	20250102	31900	-45.27	20240808	14700	18.78	20241209	0.12	N	044990	500	40 억		38439	N	N	0	N	00	N
82	20250214	160505	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	110	2	0.63	497211300	28441	71.48	17320	17580	17320	22500	12140	17340	17482.20	0.40	0	7388	17586	17462	17286	17162	16986	17525	17225	40	5160	500	12130	10	1	8036064	1402	4.35	1.51	12	0.35	4013.00	11592.00	31900	20240808	-45.30	14700	20241209	18.71	17580	-0.74	20250214	15840	10.16	20250102	31900	-45.30	20240808	14700	18.71	20241209	0.12	N	044990	500	40 억		31971	N	N	0	N	00	N
83	20250214	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17470	130	2	0.75	485187930	27752	69.75	17320	17580	17320	22500	12140	17340	17482.99	0.40	0	7473	17586	17462	17286	17162	16986	17525	17225	40	5160	500	12130	10	1	8036064	1404	4.35	1.51	12	0.35	4013.00	11592.00	31900	20240808	-45.24	14700	20241209	18.84	17580	-0.63	20250214	15840	10.29	20250102	31900	-45.24	20240808	14700	18.84	20241209	0.12	N	044990	500	40 억		31971	N	N	0	N	00	N
84	20250214	140505	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17470	130	2	0.75	431833650	24693	62.06	17320	17580	17320	22500	12140	17340	17488.10	0.40	0	7850	17586	17462	17286	17162	16986	17525	17225	40	5160	500	12130	10	1	8036064	1404	4.35	1.51	12	0.31	4013.00	11592.00	31900	20240808	-45.24	14700	20241209	18.84	17580	-0.63	20250214	15840	10.29	20250102	31900	-45.24	20240808	14700	18.84	20241209	0.12	N	044990	500	40 억		31971	N	N	0	N	00	N
85	20250214	130506	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17550	210	2	1.21	325472790	18605	46.76	17320	17580	17320	22500	12140	17340	17493.83	0.40	0	6830	17586	17462	17286	17162	16986	17525	17225	40	5160	500	12130	10	1	8036064	1410	4.37	1.51	12	0.23	4013.00	11592.00	31900	20240808	-44.98	14700	20241209	19.39	17580	-0.17	20250214	15840	10.80	20250102	31900	-44.98	20240808	14700	19.39	20241209	0.12	N	044990	500	40 억		31971	N	N	0	N	00	N
86	20250214	120504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17560	220	2	1.27	279401180	15982	40.17	17320	17580	17320	22500	12140	17340	17482.24	0.40	0	6811	17586	17462	17286	17162	16986	17525	17225	40	5160	500	12130	10	1	8036064	1411	4.38	1.51	12	0.20	4013.00	11592.00	31900	20240808	-44.95	14700	20241209	19.46	17580	-0.11	20250214	15840	10.86	20250102	31900	-44.95	20240808	14700	19.46	20241209	0.12	N	044990	500	40 억		31971	N	N	0	N	00	N
87	20250214	110502	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17470	130	2	0.75	131357230	7532	18.93	17320	17480	17320	22500	12140	17340	17439.89	0.40	0	1249	17586	17462	17286	17162	16986	17525	17225	40	5160	500	12130	10	1	8036064	1404	4.35	1.51	12	0.09	4013.00	11592.00	31900	20240808	-45.24	14700	20241209	18.84	17570	-0.57	20250115	15840	10.29	20250102	31900	-45.24	20240808	14700	18.84	20241209	0.12	N	044990	500	40 억		31971	N	N	0	N	00	N
88	20250214	100504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17460	120	2	0.69	78287380	4494	11.29	17320	17460	17320	22500	12140	17340	17420.42	0.40	0	688	17586	17462	17286	17162	16986	17525	17225	40	5160	500	12130	10	1	8036064	1403	4.35	1.51	12	0.06	4013.00	11592.00	31900	20240808	-45.27	14700	20241209	18.78	17570	-0.63	20250115	15840	10.23	20250102	31900	-45.27	20240808	14700	18.78	20241209	0.12	N	044990	500	40 억		31971	N	N	0	N	00	N
89	20250214	090506	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17390	50	2	0.29	4087060	235	0.59	17320	17410	17320	22500	12140	17340	17391.74	0.40	0	-12	17586	17462	17286	17162	16986	17525	17225	40	5160	500	12130	10	1	8036064	1397	4.33	1.50	12	0.00	4013.00	11592.00	31900	20240808	-45.49	14700	20241209	18.30	17570	-1.02	20250115	15840	9.79	20250102	31900	-45.49	20240808	14700	18.30	20241209	0.12	N	044990	500	40 억		31971	N	N	0	N	00	N
90	20250213	160501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17340	220	2	1.29	687140590	39787	262.05	17150	17410	17110	22250	11990	17120	17270.48	0.28	0	9439	17280	17200	17100	17020	16920	17240	17060	40	5130	500	11980	10	1	8036064	1393	4.32	1.50	12	0.50	4013.00	11592.00	31900	20240808	-45.64	14700	20241209	17.96	17570	-1.31	20250115	15840	9.47	20250102	31900	-45.64	20240808	14700	17.96	20241209	0.12	N	044990	500	40 억		22829	N	N	0	N	00	N
91	20250213	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17370	250	2	1.46	672328870	38933	256.42	17150	17410	17110	22250	11990	17120	17268.87	0.28	0	9491	17280	17200	17100	17020	16920	17240	17060	40	5130	500	11980	10	1	8036064	1396	4.33	1.50	12	0.48	4013.00	11592.00	31900	20240808	-45.55	14700	20241209	18.16	17570	-1.14	20250115	15840	9.66	20250102	31900	-45.55	20240808	14700	18.16	20241209	0.12	N	044990	500	40 억		22829	N	N	0	N	00	N
92	20250213	140500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17300	180	2	1.05	509711290	29572	194.77	17150	17380	17110	22250	11990	17120	17236.28	0.28	0	6671	17280	17200	17100	17020	16920	17240	17060	40	5130	500	11980	10	1	8036064	1390	4.31	1.49	12	0.37	4013.00	11592.00	31900	20240808	-45.77	14700	20241209	17.69	17570	-1.54	20250115	15840	9.22	20250102	31900	-45.77	20240808	14700	17.69	20241209	0.12	N	044990	500	40 억		22829	N	N	0	N	00	N
93	20250213	130500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17200	80	2	0.47	342238030	19854	130.76	17150	17380	17110	22250	11990	17120	17237.74	0.28	0	7014	17280	17200	17100	17020	16920	17240	17060	40	5130	500	11980	10	1	8036064	1382	4.29	1.48	12	0.25	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17570	-2.11	20250115	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.12	N	044990	500	40 억		22829	N	N	0	N	00	N
94	20250213	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17250	130	2	0.76	298625660	17320	114.07	17150	17380	17110	22250	11990	17120	17241.67	0.28	0	7197	17280	17200	17100	17020	16920	17240	17060	40	5130	500	11980	10	1	8036064	1386	4.30	1.49	12	0.22	4013.00	11592.00	31900	20240808	-45.92	14700	20241209	17.35	17570	-1.82	20250115	15840	8.90	20250102	31900	-45.92	20240808	14700	17.35	20241209	0.12	N	044990	500	40 억		22829	N	N	0	N	00	N
95	20250213	110457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17270	150	2	0.88	255748480	14836	97.71	17150	17380	17110	22250	11990	17120	17238.37	0.28	0	7149	17280	17200	17100	17020	16920	17240	17060	40	5130	500	11980	10	1	8036064	1388	4.30	1.49	12	0.18	4013.00	11592.00	31900	20240808	-45.86	14700	20241209	17.48	17570	-1.71	20250115	15840	9.03	20250102	31900	-45.86	20240808	14700	17.48	20241209	0.12	N	044990	500	40 억		22829	N	N	0	N	00	N
96	20250213	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17270	150	2	0.88	203511380	11809	77.78	17150	17380	17110	22250	11990	17120	17233.58	0.28	0	7008	17280	17200	17100	17020	16920	17240	17060	40	5130	500	11980	10	1	8036064	1388	4.30	1.49	12	0.15	4013.00	11592.00	31900	20240808	-45.86	14700	20241209	17.48	17570	-1.71	20250115	15840	9.03	20250102	31900	-45.86	20240808	14700	17.48	20241209	0.12	N	044990	500	40 억		22829	N	N	0	N	00	N
97	20250213	090458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17200	80	2	0.47	2186140	127	0.84	17150	17230	17150	22250	11990	17120	17213.70	0.28	0	-63	17280	17200	17100	17020	16920	17240	17060	40	5130	500	11980	10	1	8036064	1382	4.29	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17570	-2.11	20250115	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.12	N	044990	500	40 억		22829	N	N	0	N	00	N
98	20250212	160457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17120	120	2	0.71	259545640	15183	104.94	17000	17180	17000	22100	11900	17000	17094.49	0.27	0	-1160	17200	17100	17000	16900	16800	17050	16850	40	5100	500	11900	10	1	8036064	1376	4.27	1.48	12	0.19	4013.00	11592.00	31900	20240808	-46.33	14700	20241209	16.46	17570	-2.56	20250115	15840	8.08	20250102	31900	-46.33	20240808	14700	16.46	20241209	0.12	N	044990	500	40 억		22098	N	N	0	N	00	N
99	20250212	150457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17110	110	2	0.65	255523520	14948	103.32	17000	17180	17000	22100	11900	17000	17094.16	0.27	0	-1085	17200	17100	17000	16900	16800	17050	16850	40	5100	500	11900	10	1	8036064	1375	4.26	1.48	12	0.19	4013.00	11592.00	31900	20240808	-46.36	14700	20241209	16.39	17570	-2.62	20250115	15840	8.02	20250102	31900	-46.36	20240808	14700	16.39	20241209	0.12	N	044990	500	40 억		22098	N	N	0	N	00	N
100	20250212	140458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17120	120	2	0.71	230096710	13463	93.05	17000	17180	17000	22100	11900	17000	17091.04	0.27	0	-688	17200	17100	17000	16900	16800	17050	16850	40	5100	500	11900	10	1	8036064	1376	4.27	1.48	12	0.17	4013.00	11592.00	31900	20240808	-46.33	14700	20241209	16.46	17570	-2.56	20250115	15840	8.08	20250102	31900	-46.33	20240808	14700	16.46	20241209	0.12	N	044990	500	40 억		22098	N	N	0	N	00	N
101	20250212	130458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17130	130	2	0.76	202774570	11867	82.02	17000	17180	17000	22100	11900	17000	17087.26	0.27	0	37	17200	17100	17000	16900	16800	17050	16850	40	5100	500	11900	10	1	8036064	1377	4.27	1.48	12	0.15	4013.00	11592.00	31900	20240808	-46.30	14700	20241209	16.53	17570	-2.50	20250115	15840	8.14	20250102	31900	-46.30	20240808	14700	16.53	20241209	0.12	N	044990	500	40 억		22098	N	N	0	N	00	N
102	20250212	120458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	140	2	0.82	168174200	9847	68.06	17000	17180	17000	22100	11900	17000	17078.72	0.27	0	604	17200	17100	17000	16900	16800	17050	16850	40	5100	500	11900	10	1	8036064	1377	4.27	1.48	12	0.12	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17570	-2.45	20250115	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.12	N	044990	500	40 억		22098	N	N	0	N	00	N
103	20250212	110456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17170	170	2	1.00	134660550	7892	54.55	17000	17180	17000	22100	11900	17000	17062.92	0.27	0	1077	17200	17100	17000	16900	16800	17050	16850	40	5100	500	11900	10	1	8036064	1380	4.28	1.48	12	0.10	4013.00	11592.00	31900	20240808	-46.18	14700	20241209	16.80	17570	-2.28	20250115	15840	8.40	20250102	31900	-46.18	20240808	14700	16.80	20241209	0.12	N	044990	500	40 억		22098	N	N	0	N	00	N
104	20250212	100457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17050	50	2	0.29	39414980	2313	15.99	17000	17070	17000	22100	11900	17000	17040.63	0.27	0	-478	17200	17100	17000	16900	16800	17050	16850	40	5100	500	11900	10	1	8036064	1370	4.25	1.47	12	0.03	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17570	-2.96	20250115	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.12	N	044990	500	40 억		22098	N	N	0	N	00	N
105	20250212	090500	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17020	20	2	0.12	5365050	315	2.18	17000	17070	17000	22100	11900	17000	17031.90	0.27	0	-3	17200	17100	17000	16900	16800	17050	16850	40	5100	500	11900	10	1	8036064	1368	4.24	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.65	14700	20241209	15.78	17570	-3.13	20250115	15840	7.45	20250102	31900	-46.65	20240808	14700	15.78	20241209	0.12	N	044990	500	40 억		22098	N	N	0	N	00	N
106	20250211	160457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-70	5	-0.41	246456780	14467	65.32	17080	17100	16900	22150	11950	17070	17035.79	0.30	0	-1758	17376	17222	17096	16942	16816	17160	16880	40	5080	500	11940	10	1	8036064	1366	4.24	1.47	12	0.18	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17570	-3.24	20250115	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.12	N	044990	500	40 억		23977	N	N	0	N	00	N
107	20250211	150457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16990	-80	5	-0.47	244521290	14353	64.81	17080	17100	16900	22150	11950	17070	17036.25	0.30	0	-1660	17376	17222	17096	16942	16816	17160	16880	40	5080	500	11940	10	1	8036064	1365	4.23	1.47	12	0.18	4013.00	11592.00	31900	20240808	-46.74	14700	20241209	15.58	17570	-3.30	20250115	15840	7.26	20250102	31900	-46.74	20240808	14700	15.58	20241209	0.12	N	044990	500	40 억		23977	N	N	0	N	00	N
108	20250211	140458	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17050	-20	5	-0.12	188841430	11085	50.05	17080	17100	16900	22150	11950	17070	17035.76	0.30	0	-1012	17376	17222	17096	16942	16816	17160	16880	40	5080	500	11940	10	1	8036064	1370	4.25	1.47	12	0.14	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17570	-2.96	20250115	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.12	N	044990	500	40 억		23977	N	N	0	N	00	N
109	20250211	130456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	-60	5	-0.35	152717620	8968	40.49	17080	17100	16900	22150	11950	17070	17029.17	0.30	0	-343	17376	17222	17096	16942	16816	17160	16880	40	5080	500	11940	10	1	8036064	1367	4.24	1.47	12	0.11	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17570	-3.19	20250115	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.12	N	044990	500	40 억		23977	N	N	0	N	00	N
110	20250211	120456	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17060	-10	5	-0.06	110281970	6479	29.25	17080	17100	16900	22150	11950	17070	17021.45	0.30	0	-448	17376	17222	17096	16942	16816	17160	16880	40	5080	500	11940	10	1	8036064	1371	4.25	1.47	12	0.08	4013.00	11592.00	31900	20240808	-46.52	14700	20241209	16.05	17570	-2.90	20250115	15840	7.70	20250102	31900	-46.52	20240808	14700	16.05	20241209	0.12	N	044990	500	40 억		23977	N	N	0	N	00	N
111	20250211	110457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17060	-10	5	-0.06	81574140	4793	21.64	17080	17100	16900	22150	11950	17070	17019.43	0.30	0	-471	17376	17222	17096	16942	16816	17160	16880	40	5080	500	11940	10	1	8036064	1371	4.25	1.47	12	0.06	4013.00	11592.00	31900	20240808	-46.52	14700	20241209	16.05	17570	-2.90	20250115	15840	7.70	20250102	31900	-46.52	20240808	14700	16.05	20241209	0.12	N	044990	500	40 억		23977	N	N	0	N	00	N
112	20250211	100457	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	-60	5	-0.35	47903990	2816	12.72	17080	17100	16900	22150	11950	17070	17011.36	0.30	0	-330	17376	17222	17096	16942	16816	17160	16880	40	5080	500	11940	10	1	8036064	1367	4.24	1.47	12	0.04	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17570	-3.19	20250115	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.12	N	044990	500	40 억		23977	N	N	0	N	00	N
113	20250211	090459	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17050	-20	5	-0.12	4423390	259	1.17	17080	17100	17050	22150	11950	17070	17078.73	0.30	0	-196	17376	17222	17096	16942	16816	17160	16880	40	5080	500	11940	10	1	8036064	1370	4.25	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17570	-2.96	20250115	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.12	N	044990	500	40 억		23977	N	N	0	N	00	N
114	20250210	160455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17070	-90	5	-0.52	377929610	22122	140.63	17160	17250	16970	22300	12020	17160	17083.88	0.33	0	-636	17326	17242	17116	17032	16906	17285	17075	40	5140	500	12010	10	1	8036064	1372	4.25	1.47	12	0.28	4013.00	11592.00	31900	20240808	-46.49	14700	20241209	16.12	17570	-2.85	20250115	15840	7.77	20250102	31900	-46.49	20240808	14700	16.12	20241209	0.13	N	044990	500	40 억		26375	N	N	0	N	00	N
115	20250210	150454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17070	-90	5	-0.52	363363290	21269	135.20	17160	17250	16970	22300	12020	17160	17084.17	0.33	0	-86	17326	17242	17116	17032	16906	17285	17075	40	5140	500	12010	10	1	8036064	1372	4.25	1.47	12	0.26	4013.00	11592.00	31900	20240808	-46.49	14700	20241209	16.12	17570	-2.85	20250115	15840	7.77	20250102	31900	-46.49	20240808	14700	16.12	20241209	0.13	N	044990	500	40 억		26375	N	N	0	N	00	N
116	20250210	140454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17100	-60	5	-0.35	318180930	18629	118.42	17160	17250	16970	22300	12020	17160	17079.87	0.33	0	1081	17326	17242	17116	17032	16906	17285	17075	40	5140	500	12010	10	1	8036064	1374	4.26	1.48	12	0.23	4013.00	11592.00	31900	20240808	-46.39	14700	20241209	16.33	17570	-2.68	20250115	15840	7.95	20250102	31900	-46.39	20240808	14700	16.33	20241209	0.13	N	044990	500	40 억		26375	N	N	0	N	00	N
117	20250210	130455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	-20	5	-0.12	257171900	15062	95.75	17160	17250	16970	22300	12020	17160	17074.22	0.33	0	1220	17326	17242	17116	17032	16906	17285	17075	40	5140	500	12010	10	1	8036064	1377	4.27	1.48	12	0.19	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17570	-2.45	20250115	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.13	N	044990	500	40 억		26375	N	N	0	N	00	N
118	20250210	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	-20	5	-0.12	217712820	12762	81.13	17160	17250	16970	22300	12020	17160	17059.46	0.33	0	1653	17326	17242	17116	17032	16906	17285	17075	40	5140	500	12010	10	1	8036064	1377	4.27	1.48	12	0.16	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17570	-2.45	20250115	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.13	N	044990	500	40 억		26375	N	N	0	N	00	N
119	20250210	110452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	-10	5	-0.06	161271830	9457	60.12	17160	17250	16970	22300	12020	17160	17053.17	0.33	0	1451	17326	17242	17116	17032	16906	17285	17075	40	5140	500	12010	10	1	8036064	1378	4.27	1.48	12	0.12	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17570	-2.39	20250115	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.13	N	044990	500	40 억		26375	N	N	0	N	00	N
120	20250210	100450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-160	5	-0.93	87980520	5164	32.83	17160	17250	16970	22300	12020	17160	17037.28	0.33	0	-447	17326	17242	17116	17032	16906	17285	17075	40	5140	500	12010	10	1	8036064	1366	4.24	1.47	12	0.06	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17570	-3.24	20250115	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.13	N	044990	500	40 억		26375	N	N	0	N	00	N
121	20250210	090450	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17080	-80	5	-0.47	21617650	1264	8.04	17160	17250	17080	22300	12020	17160	17102.57	0.33	0	-75	17326	17242	17116	17032	16906	17285	17075	40	5140	500	12010	10	1	8036064	1373	4.26	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	17570	-2.79	20250115	15840	7.83	20250102	31900	-46.46	20240808	14700	16.19	20241209	0.13	N	044990	500	40 억		26375	N	N	0	N	00	N
122	20250207	160447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17160	160	2	0.94	268995200	15731	96.97	17000	17200	16990	22100	11900	17000	17099.69	0.32	0	824	17213	17106	17003	16896	16793	17055	16845	40	5100	500	11900	10	1	8036064	1379	4.28	1.48	12	0.20	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17570	-2.33	20250115	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.12	N	044990	500	40 억		25551	N	N	0	N	00	N
123	20250207	150449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	150	2	0.88	259128250	15155	93.42	17000	17200	16990	22100	11900	17000	17098.53	0.32	0	1053	17213	17106	17003	16896	16793	17055	16845	40	5100	500	11900	10	1	8036064	1378	4.27	1.48	12	0.19	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17570	-2.39	20250115	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.12	N	044990	500	40 억		25551	N	N	0	N	00	N
124	20250207	140447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17170	170	2	1.00	222861950	13039	80.37	17000	17200	16990	22100	11900	17000	17091.95	0.32	0	1118	17213	17106	17003	16896	16793	17055	16845	40	5100	500	11900	10	1	8036064	1380	4.28	1.48	12	0.16	4013.00	11592.00	31900	20240808	-46.18	14700	20241209	16.80	17570	-2.28	20250115	15840	8.40	20250102	31900	-46.18	20240808	14700	16.80	20241209	0.12	N	044990	500	40 억		25551	N	N	0	N	00	N
125	20250207	130447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17080	80	2	0.47	177665470	10400	64.11	17000	17200	16990	22100	11900	17000	17083.22	0.32	0	948	17213	17106	17003	16896	16793	17055	16845	40	5100	500	11900	10	1	8036064	1373	4.26	1.47	12	0.13	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	17570	-2.79	20250115	15840	7.83	20250102	31900	-46.46	20240808	14700	16.19	20241209	0.12	N	044990	500	40 억		25551	N	N	0	N	00	N
126	20250207	120447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17070	70	2	0.41	107585830	6301	38.84	17000	17200	16990	22100	11900	17000	17074.41	0.32	0	-1254	17213	17106	17003	16896	16793	17055	16845	40	5100	500	11900	10	1	8036064	1372	4.25	1.47	12	0.08	4013.00	11592.00	31900	20240808	-46.49	14700	20241209	16.12	17570	-2.85	20250115	15840	7.77	20250102	31900	-46.49	20240808	14700	16.12	20241209	0.12	N	044990	500	40 억		25551	N	N	0	N	00	N
127	20250207	110445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17080	80	2	0.47	78831080	4617	28.46	17000	17200	16990	22100	11900	17000	17074.09	0.32	0	-1130	17213	17106	17003	16896	16793	17055	16845	40	5100	500	11900	10	1	8036064	1373	4.26	1.47	12	0.06	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	17570	-2.79	20250115	15840	7.83	20250102	31900	-46.46	20240808	14700	16.19	20241209	0.12	N	044990	500	40 억		25551	N	N	0	N	00	N
128	20250207	100446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17100	100	2	0.59	46563220	2726	16.80	17000	17200	16990	22100	11900	17000	17081.15	0.32	0	-657	17213	17106	17003	16896	16793	17055	16845	40	5100	500	11900	10	1	8036064	1374	4.26	1.48	12	0.03	4013.00	11592.00	31900	20240808	-46.39	14700	20241209	16.33	17570	-2.68	20250115	15840	7.95	20250102	31900	-46.39	20240808	14700	16.33	20241209	0.12	N	044990	500	40 억		25551	N	N	0	N	00	N
129	20250207	090449	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17180	180	2	1.06	2688460	158	0.97	17000	17200	16990	22100	11900	17000	17015.57	0.32	0	-15	17213	17106	17003	16896	16793	17055	16845	40	5100	500	11900	10	1	8036064	1381	4.28	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.14	14700	20241209	16.87	17570	-2.22	20250115	15840	8.46	20250102	31900	-46.14	20240808	14700	16.87	20241209	0.12	N	044990	500	40 억		25551	N	N	0	N	00	N
130	20250206	160437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-140	5	-0.82	275506000	16223	81.68	17110	17110	16900	22250	12000	17140	16982.43	0.35	0	-2778	17540	17340	17050	16850	16560	17440	16950	40	5110	500	11990	10	1	8036064	1366	4.24	1.47	12	0.20	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17570	-3.24	20250115	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.13	N	044990	500	40 억		28237	N	N	0	N	00	N
131	20250206	150438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16910	-230	5	-1.34	264138560	15551	78.30	17110	17110	16900	22250	12000	17140	16985.31	0.35	0	-2708	17540	17340	17050	16850	16560	17440	16950	40	5110	500	11990	10	1	8036064	1359	4.21	1.46	12	0.19	4013.00	11592.00	31900	20240808	-46.99	14700	20241209	15.03	17570	-3.76	20250115	15840	6.76	20250102	31900	-46.99	20240808	14700	15.03	20241209	0.13	N	044990	500	40 억		28237	N	N	0	N	00	N
132	20250206	140440	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17030	-110	5	-0.64	227700690	13409	67.51	17110	17110	16900	22250	12000	17140	16981.18	0.35	0	-1838	17540	17340	17050	16850	16560	17440	16950	40	5110	500	11990	10	1	8036064	1369	4.24	1.47	12	0.17	4013.00	11592.00	31900	20240808	-46.61	14700	20241209	15.85	17570	-3.07	20250115	15840	7.51	20250102	31900	-46.61	20240808	14700	15.85	20241209	0.13	N	044990	500	40 억		28237	N	N	0	N	00	N
133	20250206	130438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-140	5	-0.82	193144480	11382	57.31	17110	17110	16900	22250	12000	17140	16969.29	0.35	0	-1153	17540	17340	17050	16850	16560	17440	16950	40	5110	500	11990	10	1	8036064	1366	4.24	1.47	12	0.14	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17570	-3.24	20250115	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.13	N	044990	500	40 억		28237	N	N	0	N	00	N
134	20250206	120436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16910	-230	5	-1.34	123317560	7271	36.61	17110	17110	16900	22250	12000	17140	16960.19	0.35	0	-2977	17540	17340	17050	16850	16560	17440	16950	40	5110	500	11990	10	1	8036064	1359	4.21	1.46	12	0.09	4013.00	11592.00	31900	20240808	-46.99	14700	20241209	15.03	17570	-3.76	20250115	15840	6.76	20250102	31900	-46.99	20240808	14700	15.03	20241209	0.13	N	044990	500	40 억		28237	N	N	0	N	00	N
135	20250206	110430	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16950	-190	5	-1.11	72673920	4285	21.57	17110	17110	16900	22250	12000	17140	16960.07	0.35	0	-2857	17540	17340	17050	16850	16560	17440	16950	40	5110	500	11990	10	1	8036064	1362	4.22	1.46	12	0.05	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	17570	-3.53	20250115	15840	7.01	20250102	31900	-46.87	20240808	14700	15.31	20241209	0.13	N	044990	500	40 억		28237	N	N	0	N	00	N
136	20250206	100436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16990	-150	5	-0.88	27292080	1606	8.09	17110	17110	16920	22250	12000	17140	16993.82	0.35	0	-1055	17540	17340	17050	16850	16560	17440	16950	40	5110	500	11990	10	1	8036064	1365	4.23	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.74	14700	20241209	15.58	17570	-3.30	20250115	15840	7.26	20250102	31900	-46.74	20240808	14700	15.58	20241209	0.13	N	044990	500	40 억		28237	N	N	0	N	00	N
137	20250206	090438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17070	-70	5	-0.41	2631680	154	0.78	17110	17110	17070	22250	12000	17140	17088.83	0.35	0	-112	17540	17340	17050	16850	16560	17440	16950	40	5110	500	11990	10	1	8036064	1372	4.25	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.49	14700	20241209	16.12	17570	-2.85	20250115	15840	7.77	20250102	31900	-46.49	20240808	14700	16.12	20241209	0.13	N	044990	500	40 억		28237	N	N	0	N	00	N
138	20250205	160432	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	90	2	0.53	338381690	19857	77.69	17050	17250	16760	22150	11940	17050	17040.93	0.35	0	184	17443	17246	16903	16706	16363	17345	16805	40	5100	500	11930	10	1	8036064	1377	4.27	1.48	12	0.25	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17570	-2.45	20250115	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.17	N	044990	500	40 억		28086	N	N	0	N	00	N
139	20250205	150434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17030	-20	5	-0.12	334435210	19626	76.79	17050	17250	16760	22150	11940	17050	17040.42	0.35	0	225	17443	17246	16903	16706	16363	17345	16805	40	5100	500	11930	10	1	8036064	1369	4.24	1.47	12	0.24	4013.00	11592.00	31900	20240808	-46.61	14700	20241209	15.85	17570	-3.07	20250115	15840	7.51	20250102	31900	-46.61	20240808	14700	15.85	20241209	0.17	N	044990	500	40 억		28086	N	N	0	N	00	N
140	20250205	140434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17100	50	2	0.29	304242350	17859	69.88	17050	17250	16760	22150	11940	17050	17035.80	0.35	0	397	17443	17246	16903	16706	16363	17345	16805	40	5100	500	11930	10	1	8036064	1374	4.26	1.48	12	0.22	4013.00	11592.00	31900	20240808	-46.39	14700	20241209	16.33	17570	-2.68	20250115	15840	7.95	20250102	31900	-46.39	20240808	14700	16.33	20241209	0.17	N	044990	500	40 억		28086	N	N	0	N	00	N
141	20250205	130434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	100	2	0.59	259243040	15233	59.60	17050	17250	16760	22150	11940	17050	17018.52	0.35	0	485	17443	17246	16903	16706	16363	17345	16805	40	5100	500	11930	10	1	8036064	1378	4.27	1.48	12	0.19	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17570	-2.39	20250115	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.17	N	044990	500	40 억		28086	N	N	0	N	00	N
142	20250205	120434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	90	2	0.53	206919660	12179	47.65	17050	17250	16760	22150	11940	17050	16989.87	0.35	0	-481	17443	17246	16903	16706	16363	17345	16805	40	5100	500	11930	10	1	8036064	1377	4.27	1.48	12	0.15	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17570	-2.45	20250115	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.17	N	044990	500	40 억		28086	N	N	0	N	00	N
143	20250205	110433	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17110	60	2	0.35	175868970	10366	40.56	17050	17250	16760	22150	11940	17050	16965.94	0.35	0	-310	17443	17246	16903	16706	16363	17345	16805	40	5100	500	11930	10	1	8036064	1375	4.26	1.48	12	0.13	4013.00	11592.00	31900	20240808	-46.36	14700	20241209	16.39	17570	-2.62	20250115	15840	8.02	20250102	31900	-46.36	20240808	14700	16.39	20241209	0.17	N	044990	500	40 억		28086	N	N	0	N	00	N
144	20250205	100436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16960	-90	5	-0.53	76330240	4532	17.73	17050	17060	16760	22150	11940	17050	16842.51	0.35	0	-2289	17443	17246	16903	16706	16363	17345	16805	40	5100	500	11930	10	1	8036064	1363	4.23	1.46	12	0.06	4013.00	11592.00	31900	20240808	-46.83	14700	20241209	15.37	17570	-3.47	20250115	15840	7.07	20250102	31900	-46.83	20240808	14700	15.37	20241209	0.17	N	044990	500	40 억		28086	N	N	0	N	00	N
145	20250205	090440	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-50	5	-0.29	7728950	454	1.78	17050	17060	17000	22150	11940	17050	17024.12	0.35	0	-14	17443	17246	16903	16706	16363	17345	16805	40	5100	500	11930	10	1	8036064	1366	4.24	1.47	12	0.01	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17570	-3.24	20250115	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.17	N	044990	500	40 억		28086	N	N	0	N	00	N
146	20250204	160429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17050	490	2	2.96	430428140	25558	102.66	16560	17100	16560	21500	11600	16560	16841.23	0.24	0	5976	17240	16900	16550	16210	15860	16725	16035	40	4940	500	11590	10	1	8036064	1370	4.25	1.47	12	0.32	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17570	-2.96	20250115	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.22	N	044990	500	40 억		19512	N	N	0	N	00	N
147	20250204	150430	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16900	340	2	2.05	421879750	25053	100.63	16560	17100	16560	21500	11600	16560	16839.49	0.24	0	6053	17240	16900	16550	16210	15860	16725	16035	40	4940	500	11590	10	1	8036064	1358	4.21	1.46	12	0.31	4013.00	11592.00	31900	20240808	-47.02	14700	20241209	14.97	17570	-3.81	20250115	15840	6.69	20250102	31900	-47.02	20240808	14700	14.97	20241209	0.22	N	044990	500	40 억		19512	N	N	0	N	00	N
148	20250204	140430	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17030	470	2	2.84	381982710	22701	91.19	16560	17100	16560	21500	11600	16560	16826.69	0.24	0	6728	17240	16900	16550	16210	15860	16725	16035	40	4940	500	11590	10	1	8036064	1369	4.24	1.47	12	0.28	4013.00	11592.00	31900	20240808	-46.61	14700	20241209	15.85	17570	-3.07	20250115	15840	7.51	20250102	31900	-46.61	20240808	14700	15.85	20241209	0.22	N	044990	500	40 억		19512	N	N	0	N	00	N
149	20250204	130429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17030	470	2	2.84	331083500	19707	79.16	16560	17100	16560	21500	11600	16560	16800.30	0.24	0	7280	17240	16900	16550	16210	15860	16725	16035	40	4940	500	11590	10	1	8036064	1369	4.24	1.47	12	0.25	4013.00	11592.00	31900	20240808	-46.61	14700	20241209	15.85	17570	-3.07	20250115	15840	7.51	20250102	31900	-46.61	20240808	14700	15.85	20241209	0.22	N	044990	500	40 억		19512	N	N	0	N	00	N
150	20250204	120434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16850	290	2	1.75	217465560	12997	52.21	16560	16870	16560	21500	11600	16560	16731.98	0.24	0	3680	17240	16900	16550	16210	15860	16725	16035	40	4940	500	11590	10	1	8036064	1354	4.20	1.45	12	0.16	4013.00	11592.00	31900	20240808	-47.18	14700	20241209	14.63	17570	-4.10	20250115	15840	6.38	20250102	31900	-47.18	20240808	14700	14.63	20241209	0.22	N	044990	500	40 억		19512	N	N	0	N	00	N
151	20250204	110426	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16740	180	2	1.09	186003010	11127	44.70	16560	16870	16560	21500	11600	16560	16716.37	0.24	0	3678	17240	16900	16550	16210	15860	16725	16035	40	4940	500	11590	10	1	8036064	1345	4.17	1.44	12	0.14	4013.00	11592.00	31900	20240808	-47.52	14700	20241209	13.88	17570	-4.72	20250115	15840	5.68	20250102	31900	-47.52	20240808	14700	13.88	20241209	0.22	N	044990	500	40 억		19512	N	N	0	N	00	N
152	20250204	100428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16800	240	2	1.45	133470210	7990	32.09	16560	16870	16560	21500	11600	16560	16704.66	0.24	0	3260	17240	16900	16550	16210	15860	16725	16035	40	4940	500	11590	10	1	8036064	1350	4.19	1.45	12	0.10	4013.00	11592.00	31900	20240808	-47.34	14700	20241209	14.29	17570	-4.38	20250115	15840	6.06	20250102	31900	-47.34	20240808	14700	14.29	20241209	0.22	N	044990	500	40 억		19512	N	N	0	N	00	N
153	20250204	090427	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16700	140	2	0.85	3234550	194	0.78	16560	16760	16560	21500	11600	16560	16672.94	0.24	0	-81	17240	16900	16550	16210	15860	16725	16035	40	4940	500	11590	10	1	8036064	1342	4.16	1.44	12	0.00	4013.00	11592.00	31900	20240808	-47.65	14700	20241209	13.61	17570	-4.95	20250115	15840	5.43	20250102	31900	-47.65	20240808	14700	13.61	20241209	0.22	N	044990	500	40 억		19512	N	N	0	N	00	N