KissMeData/371950/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	161316	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9070	-250	5	-2.68	182644010	19989	99.95	9610	9610	8970	12110	6530	9320	9139.67	0.39	0	-7682	9906	9612	9456	9162	9006	9535	9085	105	2790	500	5960	10	1	21040488	1908	-8.74	3.31	12	0.10	-1038.00	2742.00	18000	20240627	-49.61	5910	20240319	53.47	11100	-18.29	20250207	8300	9.28	20250114	18000	-49.61	20240627	5910	53.47	20240319	0.85	N	371950	500	105 억		82825	N	N	0	N	00	N
3	20250228	151322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9080	-240	5	-2.58	169345870	18523	92.62	9610	9610	8970	12110	6530	9320	9142.46	0.39	0	-7499	9906	9612	9456	9162	9006	9535	9085	105	2790	500	5960	10	1	21040488	1910	-8.75	3.31	12	0.09	-1038.00	2742.00	18000	20240627	-49.56	5910	20240319	53.64	11100	-18.20	20250207	8300	9.40	20250114	18000	-49.56	20240627	5910	53.64	20240319	0.85	N	371950	500	105 억		82825	N	N	0	N	00	N
4	20250228	141322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9160	-160	5	-1.72	135493710	14806	74.04	9610	9610	8970	12110	6530	9320	9151.27	0.39	0	-5772	9906	9612	9456	9162	9006	9535	9085	105	2790	500	5960	10	1	21040488	1927	-8.82	3.34	12	0.07	-1038.00	2742.00	18000	20240627	-49.11	5910	20240319	54.99	11100	-17.48	20250207	8300	10.36	20250114	18000	-49.11	20240627	5910	54.99	20240319	0.85	N	371950	500	105 억		82825	N	N	0	N	00	N
5	20250228	131314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9160	-160	5	-1.72	107385830	11758	58.80	9610	9610	8970	12110	6530	9320	9133.00	0.39	0	-5720	9906	9612	9456	9162	9006	9535	9085	105	2790	500	5960	10	1	21040488	1927	-8.82	3.34	12	0.06	-1038.00	2742.00	18000	20240627	-49.11	5910	20240319	54.99	11100	-17.48	20250207	8300	10.36	20250114	18000	-49.11	20240627	5910	54.99	20240319	0.85	N	371950	500	105 억		82825	N	N	0	N	00	N
6	20250228	121309	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9050	-270	5	-2.90	79764330	8753	43.77	9610	9610	8970	12110	6530	9320	9112.80	0.39	0	-4572	9906	9612	9456	9162	9006	9535	9085	105	2790	500	5960	10	1	21040488	1904	-8.72	3.30	12	0.04	-1038.00	2742.00	18000	20240627	-49.72	5910	20240319	53.13	11100	-18.47	20250207	8300	9.04	20250114	18000	-49.72	20240627	5910	53.13	20240319	0.85	N	371950	500	105 억		82825	N	N	0	N	00	N
7	20250228	111313	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9060	-260	5	-2.79	67125950	7358	36.79	9610	9610	8970	12110	6530	9320	9122.85	0.39	0	-3375	9906	9612	9456	9162	9006	9535	9085	105	2790	500	5960	10	1	21040488	1906	-8.73	3.30	12	0.03	-1038.00	2742.00	18000	20240627	-49.67	5910	20240319	53.30	11100	-18.38	20250207	8300	9.16	20250114	18000	-49.67	20240627	5910	53.30	20240319	0.85	N	371950	500	105 억		82825	N	N	0	N	00	N
8	20250228	101312	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9100	-220	5	-2.36	51587080	5642	28.21	9610	9610	8970	12110	6530	9320	9143.40	0.39	0	-2014	9906	9612	9456	9162	9006	9535	9085	105	2790	500	5960	10	1	21040488	1915	-8.77	3.32	12	0.03	-1038.00	2742.00	18000	20240627	-49.44	5910	20240319	53.98	11100	-18.02	20250207	8300	9.64	20250114	18000	-49.44	20240627	5910	53.98	20240319	0.85	N	371950	500	105 억		82825	N	N	0	N	00	N
9	20250228	091316	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9230	-90	5	-0.97	13924300	1516	7.58	9610	9610	8970	12110	6530	9320	9184.89	0.39	0	-165	9906	9612	9456	9162	9006	9535	9085	105	2790	500	5960	10	1	21040488	1942	-8.89	3.37	12	0.01	-1038.00	2742.00	18000	20240627	-48.72	5910	20240319	56.18	11100	-16.85	20250207	8300	11.20	20250114	18000	-48.72	20240627	5910	56.18	20240319	0.85	N	371950	500	105 억		82825	N	N	0	N	00	N
10	20250227	161259	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	-260	5	-2.71	187251500	19900	76.74	9610	9750	9300	12450	6710	9580	9409.63	0.42	0	-6253	10000	9790	9480	9270	8960	9895	9375	105	2870	500	6130	10	1	21040488	1961	-8.98	3.40	12	0.09	-1038.00	2742.00	18000	20240627	-48.22	5910	20240319	57.70	11100	-16.04	20250207	8300	12.29	20250114	18000	-48.22	20240627	5910	57.70	20240319	0.85	N	371950	500	105 억		89077	N	N	0	N	00	N
11	20250227	151302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	-260	5	-2.71	181100100	19240	74.19	9610	9750	9300	12450	6710	9580	9412.69	0.42	0	-5872	10000	9790	9480	9270	8960	9895	9375	105	2870	500	6130	10	1	21040488	1961	-8.98	3.40	12	0.09	-1038.00	2742.00	18000	20240627	-48.22	5910	20240319	57.70	11100	-16.04	20250207	8300	12.29	20250114	18000	-48.22	20240627	5910	57.70	20240319	0.85	N	371950	500	105 억		89077	N	N	0	N	00	N
12	20250227	141304	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9330	-250	5	-2.61	177198160	18822	72.58	9610	9750	9300	12450	6710	9580	9414.42	0.42	0	-5726	10000	9790	9480	9270	8960	9895	9375	105	2870	500	6130	10	1	21040488	1963	-8.99	3.40	12	0.09	-1038.00	2742.00	18000	20240627	-48.17	5910	20240319	57.87	11100	-15.95	20250207	8300	12.41	20250114	18000	-48.17	20240627	5910	57.87	20240319	0.85	N	371950	500	105 억		89077	N	N	0	N	00	N
13	20250227	131302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9350	-230	5	-2.40	157170610	16677	64.31	9610	9750	9300	12450	6710	9580	9424.39	0.42	0	-5636	10000	9790	9480	9270	8960	9895	9375	105	2870	500	6130	10	1	21040488	1967	-9.01	3.41	12	0.08	-1038.00	2742.00	18000	20240627	-48.06	5910	20240319	58.21	11100	-15.77	20250207	8300	12.65	20250114	18000	-48.06	20240627	5910	58.21	20240319	0.85	N	371950	500	105 억		89077	N	N	0	N	00	N
14	20250227	121258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9360	-220	5	-2.30	151866710	16110	62.12	9610	9750	9300	12450	6710	9580	9426.86	0.42	0	-5323	10000	9790	9480	9270	8960	9895	9375	105	2870	500	6130	10	1	21040488	1969	-9.02	3.41	12	0.08	-1038.00	2742.00	18000	20240627	-48.00	5910	20240319	58.38	11100	-15.68	20250207	8300	12.77	20250114	18000	-48.00	20240627	5910	58.38	20240319	0.85	N	371950	500	105 억		89077	N	N	0	N	00	N
15	20250227	111309	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	-260	5	-2.71	105009460	11120	42.88	9610	9750	9300	12450	6710	9580	9443.30	0.42	0	-5224	10000	9790	9480	9270	8960	9895	9375	105	2870	500	6130	10	1	21040488	1961	-8.98	3.40	12	0.05	-1038.00	2742.00	18000	20240627	-48.22	5910	20240319	57.70	11100	-16.04	20250207	8300	12.29	20250114	18000	-48.22	20240627	5910	57.70	20240319	0.85	N	371950	500	105 억		89077	N	N	0	N	00	N
16	20250227	101343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9430	-150	5	-1.57	67075590	7064	27.24	9610	9750	9410	12450	6710	9580	9495.41	0.42	0	-4459	10000	9790	9480	9270	8960	9895	9375	105	2870	500	6130	10	1	21040488	1984	-9.08	3.44	12	0.03	-1038.00	2742.00	18000	20240627	-47.61	5910	20240319	59.56	11100	-15.05	20250207	8300	13.61	20250114	18000	-47.61	20240627	5910	59.56	20240319	0.85	N	371950	500	105 억		89077	N	N	0	N	00	N
17	20250227	091403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	-80	5	-0.84	21739020	2269	8.75	9610	9750	9480	12450	6710	9580	9580.88	0.42	0	-1465	10000	9790	9480	9270	8960	9895	9375	105	2870	500	6130	10	1	21040488	1999	-9.15	3.46	12	0.01	-1038.00	2742.00	18000	20240627	-47.22	5910	20240319	60.74	11100	-14.41	20250207	8300	14.46	20250114	18000	-47.22	20240627	5910	60.74	20240319	0.85	N	371950	500	105 억		89077	N	N	0	N	00	N
18	20250226	161301	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9580	320	2	3.46	246056400	25902	68.68	9260	9690	9170	12030	6490	9260	9499.35	0.41	0	2081	9806	9532	9266	8992	8726	9670	9130	105	2770	500	5920	10	1	21040488	2016	-9.23	3.49	12	0.12	-1038.00	2742.00	18000	20240627	-46.78	5910	20240319	62.10	11100	-13.69	20250207	8300	15.42	20250114	18000	-46.78	20240627	5910	62.10	20240319	0.95	N	371950	500	105 억		87010	N	N	0	N	00	N
19	20250226	151307	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9550	290	2	3.13	235142830	24762	65.66	9260	9690	9170	12030	6490	9260	9496.12	0.41	0	1485	9806	9532	9266	8992	8726	9670	9130	105	2770	500	5920	10	1	21040488	2009	-9.20	3.48	12	0.12	-1038.00	2742.00	18000	20240627	-46.94	5910	20240319	61.59	11100	-13.96	20250207	8300	15.06	20250114	18000	-46.94	20240627	5910	61.59	20240319	0.95	N	371950	500	105 억		87010	N	N	0	N	00	N
20	20250226	141305	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9530	270	2	2.92	189335320	19943	52.88	9260	9690	9170	12030	6490	9260	9493.82	0.41	0	249	9806	9532	9266	8992	8726	9670	9130	105	2770	500	5920	10	1	21040488	2005	-9.18	3.48	12	0.09	-1038.00	2742.00	18000	20240627	-47.06	5910	20240319	61.25	11100	-14.14	20250207	8300	14.82	20250114	18000	-47.06	20240627	5910	61.25	20240319	0.95	N	371950	500	105 억		87010	N	N	0	N	00	N
21	20250226	131302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9520	260	2	2.81	153719950	16216	43.00	9260	9690	9170	12030	6490	9260	9479.52	0.41	0	-544	9806	9532	9266	8992	8726	9670	9130	105	2770	500	5920	10	1	21040488	2003	-9.17	3.47	12	0.08	-1038.00	2742.00	18000	20240627	-47.11	5910	20240319	61.08	11100	-14.23	20250207	8300	14.70	20250114	18000	-47.11	20240627	5910	61.08	20240319	0.95	N	371950	500	105 억		87010	N	N	0	N	00	N
22	20250226	121302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9560	300	2	3.24	141602370	14940	39.62	9260	9690	9170	12030	6490	9260	9478.07	0.41	0	-807	9806	9532	9266	8992	8726	9670	9130	105	2770	500	5920	10	1	21040488	2011	-9.21	3.49	12	0.07	-1038.00	2742.00	18000	20240627	-46.89	5910	20240319	61.76	11100	-13.87	20250207	8300	15.18	20250114	18000	-46.89	20240627	5910	61.76	20240319	0.95	N	371950	500	105 억		87010	N	N	0	N	00	N
23	20250226	111301	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9660	400	2	4.32	112242970	11892	31.53	9260	9690	9170	12030	6490	9260	9438.53	0.41	0	-562	9806	9532	9266	8992	8726	9670	9130	105	2770	500	5920	10	1	21040488	2033	-9.31	3.52	12	0.06	-1038.00	2742.00	18000	20240627	-46.33	5910	20240319	63.45	11100	-12.97	20250207	8300	16.39	20250114	18000	-46.33	20240627	5910	63.45	20240319	0.95	N	371950	500	105 억		87010	N	N	0	N	00	N
24	20250226	101258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9390	130	2	1.40	34208640	3694	9.80	9260	9420	9170	12030	6490	9260	9260.60	0.41	0	66	9806	9532	9266	8992	8726	9670	9130	105	2770	500	5920	10	1	21040488	1976	-9.05	3.42	12	0.02	-1038.00	2742.00	18000	20240627	-47.83	5910	20240319	58.88	11100	-15.41	20250207	8300	13.13	20250114	18000	-47.83	20240627	5910	58.88	20240319	0.95	N	371950	500	105 억		87010	N	N	0	N	00	N
25	20250226	091310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9250	-10	5	-0.11	4936000	534	1.42	9260	9270	9180	12030	6490	9260	9243.45	0.41	0	106	9806	9532	9266	8992	8726	9670	9130	105	2770	500	5920	10	1	21040488	1946	-8.91	3.37	12	0.00	-1038.00	2742.00	18000	20240627	-48.61	5910	20240319	56.51	11100	-16.67	20250207	8300	11.45	20250114	18000	-48.61	20240627	5910	56.51	20240319	0.95	N	371950	500	105 억		87010	N	N	0	N	00	N
26	20250225	161252	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9260	150	2	1.65	347639230	37630	81.13	9110	9540	9000	11840	6380	9110	9238.35	0.40	0	3055	9703	9406	9253	8956	8803	9330	8880	105	2730	500	5830	10	1	21040488	1948	-8.92	3.38	12	0.18	-1038.00	2742.00	18000	20240627	-48.56	5910	20240319	56.68	11100	-16.58	20250207	8300	11.57	20250114	18000	-48.56	20240627	5910	56.68	20240319	0.96	N	371950	500	105 억		83955	N	N	0	N	00	N
27	20250225	151251	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	210	2	2.31	337586260	36546	78.79	9110	9540	9000	11840	6380	9110	9237.30	0.40	0	3703	9703	9406	9253	8956	8803	9330	8880	105	2730	500	5830	10	1	21040488	1961	-8.98	3.40	12	0.17	-1038.00	2742.00	18000	20240627	-48.22	5910	20240319	57.70	11100	-16.04	20250207	8300	12.29	20250114	18000	-48.22	20240627	5910	57.70	20240319	0.96	N	371950	500	105 억		83955	N	N	0	N	00	N
28	20250225	141250	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9390	280	2	3.07	290590210	31502	67.92	9110	9540	9000	11840	6380	9110	9224.50	0.40	0	3353	9703	9406	9253	8956	8803	9330	8880	105	2730	500	5830	10	1	21040488	1976	-9.05	3.42	12	0.15	-1038.00	2742.00	18000	20240627	-47.83	5910	20240319	58.88	11100	-15.41	20250207	8300	13.13	20250114	18000	-47.83	20240627	5910	58.88	20240319	0.96	N	371950	500	105 억		83955	N	N	0	N	00	N
29	20250225	131255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	190	2	2.09	231180880	25119	54.16	9110	9540	9000	11840	6380	9110	9203.43	0.40	0	2801	9703	9406	9253	8956	8803	9330	8880	105	2730	500	5830	10	1	21040488	1957	-8.96	3.39	12	0.12	-1038.00	2742.00	18000	20240627	-48.33	5910	20240319	57.36	11100	-16.22	20250207	8300	12.05	20250114	18000	-48.33	20240627	5910	57.36	20240319	0.96	N	371950	500	105 억		83955	N	N	0	N	00	N
30	20250225	121253	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9340	230	2	2.52	216690890	23557	50.79	9110	9540	9000	11840	6380	9110	9198.58	0.40	0	2103	9703	9406	9253	8956	8803	9330	8880	105	2730	500	5830	10	1	21040488	1965	-9.00	3.41	12	0.11	-1038.00	2742.00	18000	20240627	-48.11	5910	20240319	58.04	11100	-15.86	20250207	8300	12.53	20250114	18000	-48.11	20240627	5910	58.04	20240319	0.96	N	371950	500	105 억		83955	N	N	0	N	00	N
31	20250225	111251	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9190	80	2	0.88	120656230	13241	28.55	9110	9270	9000	11840	6380	9110	9112.32	0.40	0	-1614	9703	9406	9253	8956	8803	9330	8880	105	2730	500	5830	10	1	21040488	1934	-8.85	3.35	12	0.06	-1038.00	2742.00	18000	20240627	-48.94	5910	20240319	55.50	11100	-17.21	20250207	8300	10.72	20250114	18000	-48.94	20240627	5910	55.50	20240319	0.96	N	371950	500	105 억		83955	N	N	0	N	00	N
32	20250225	101249	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9110	0	3	0.00	93352150	10256	22.11	9110	9270	9000	11840	6380	9110	9102.20	0.40	0	-2618	9703	9406	9253	8956	8803	9330	8880	105	2730	500	5830	10	1	21040488	1917	-8.78	3.32	12	0.05	-1038.00	2742.00	18000	20240627	-49.39	5910	20240319	54.15	11100	-17.93	20250207	8300	9.76	20250114	18000	-49.39	20240627	5910	54.15	20240319	0.96	N	371950	500	105 억		83955	N	N	0	N	00	N
33	20250225	091257	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9060	-50	5	-0.55	30679650	3386	7.30	9110	9270	9000	11840	6380	9110	9060.74	0.40	0	-1550	9703	9406	9253	8956	8803	9330	8880	105	2730	500	5830	10	1	21040488	1906	-8.73	3.30	12	0.02	-1038.00	2742.00	18000	20240627	-49.67	5910	20240319	53.30	11100	-18.38	20250207	8300	9.16	20250114	18000	-49.67	20240627	5910	53.30	20240319	0.96	N	371950	500	105 억		83955	N	N	0	N	00	N
34	20250224	161240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9110	-320	5	-3.39	426095410	46352	209.79	9550	9550	9100	12250	6610	9430	9193.18	0.39	0	1278	9670	9550	9460	9340	9250	9610	9400	105	2820	500	6030	10	1	21040488	1917	-8.78	3.32	12	0.22	-1038.00	2742.00	18000	20240627	-49.39	5910	20240319	54.15	11100	-17.93	20250207	8300	9.76	20250114	18000	-49.39	20240627	5910	54.15	20240319	0.96	N	371950	500	105 억		82677	N	N	0	N	00	N
35	20250224	151241	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9140	-290	5	-3.08	413602060	44981	203.58	9550	9550	9100	12250	6610	9430	9195.04	0.39	0	1866	9670	9550	9460	9340	9250	9610	9400	105	2820	500	6030	10	1	21040488	1923	-8.81	3.33	12	0.21	-1038.00	2742.00	18000	20240627	-49.22	5910	20240319	54.65	11100	-17.66	20250207	8300	10.12	20250114	18000	-49.22	20240627	5910	54.65	20240319	0.96	N	371950	500	105 억		82677	N	N	0	N	00	N
36	20250224	141238	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9170	-260	5	-2.76	355944640	38659	174.97	9550	9550	9120	12250	6610	9430	9207.29	0.39	0	4165	9670	9550	9460	9340	9250	9610	9400	105	2820	500	6030	10	1	21040488	1929	-8.83	3.34	12	0.18	-1038.00	2742.00	18000	20240627	-49.06	5910	20240319	55.16	11100	-17.39	20250207	8300	10.48	20250114	18000	-49.06	20240627	5910	55.16	20240319	0.96	N	371950	500	105 억		82677	N	N	0	N	00	N
37	20250224	131240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9190	-240	5	-2.55	297608820	32281	146.10	9550	9550	9140	12250	6610	9430	9219.32	0.39	0	3304	9670	9550	9460	9340	9250	9610	9400	105	2820	500	6030	10	1	21040488	1934	-8.85	3.35	12	0.15	-1038.00	2742.00	18000	20240627	-48.94	5910	20240319	55.50	11100	-17.21	20250207	8300	10.72	20250114	18000	-48.94	20240627	5910	55.50	20240319	0.96	N	371950	500	105 억		82677	N	N	0	N	00	N
38	20250224	121237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	-230	5	-2.44	270057020	29275	132.50	9550	9550	9150	12250	6610	9430	9224.83	0.39	0	5686	9670	9550	9460	9340	9250	9610	9400	105	2820	500	6030	10	1	21040488	1936	-8.86	3.36	12	0.14	-1038.00	2742.00	18000	20240627	-48.89	5910	20240319	55.67	11100	-17.12	20250207	8300	10.84	20250114	18000	-48.89	20240627	5910	55.67	20240319	0.96	N	371950	500	105 억		82677	N	N	0	N	00	N
39	20250224	111235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9230	-200	5	-2.12	209568280	22678	102.64	9550	9550	9190	12250	6610	9430	9241.04	0.39	0	3414	9670	9550	9460	9340	9250	9610	9400	105	2820	500	6030	10	1	21040488	1942	-8.89	3.37	12	0.11	-1038.00	2742.00	18000	20240627	-48.72	5910	20240319	56.18	11100	-16.85	20250207	8300	11.20	20250114	18000	-48.72	20240627	5910	56.18	20240319	0.96	N	371950	500	105 억		82677	N	N	0	N	00	N
40	20250224	101234	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9280	-150	5	-1.59	138343020	14944	67.64	9550	9550	9190	12250	6610	9430	9257.43	0.39	0	224	9670	9550	9460	9340	9250	9610	9400	105	2820	500	6030	10	1	21040488	1953	-8.94	3.38	12	0.07	-1038.00	2742.00	18000	20240627	-48.44	5910	20240319	57.02	11100	-16.40	20250207	8300	11.81	20250114	18000	-48.44	20240627	5910	57.02	20240319	0.96	N	371950	500	105 억		82677	N	N	0	N	00	N
41	20250224	091242	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	-230	5	-2.44	40371530	4321	19.56	9550	9550	9200	12250	6610	9430	9343.10	0.39	0	-3587	9670	9550	9460	9340	9250	9610	9400	105	2820	500	6030	10	1	21040488	1936	-8.86	3.36	12	0.02	-1038.00	2742.00	18000	20240627	-48.89	5910	20240319	55.67	11100	-17.12	20250207	8300	10.84	20250114	18000	-48.89	20240627	5910	55.67	20240319	0.96	N	371950	500	105 억		82677	N	N	0	N	00	N
42	20250221	161230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9430	-30	5	-0.32	206726670	21849	118.54	9370	9580	9370	12290	6630	9460	9461.63	0.38	0	1702	9633	9546	9453	9366	9273	9590	9410	105	2830	500	6050	10	1	21040488	1984	-9.08	3.44	12	0.10	-1038.00	2742.00	18000	20240627	-47.61	5910	20240319	59.56	11100	-15.05	20250207	8300	13.61	20250114	18000	-47.61	20240627	5910	59.56	20240319	0.96	N	371950	500	105 억		80975	N	N	0	N	00	N
43	20250221	151235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	-10	5	-0.11	173146430	18289	99.23	9370	9580	9370	12290	6630	9460	9467.24	0.38	0	1446	9633	9546	9453	9366	9273	9590	9410	105	2830	500	6050	10	1	21040488	1988	-9.10	3.45	12	0.09	-1038.00	2742.00	18000	20240627	-47.50	5910	20240319	59.90	11100	-14.86	20250207	8300	13.86	20250114	18000	-47.50	20240627	5910	59.90	20240319	0.96	N	371950	500	105 억		80975	N	N	0	N	00	N
44	20250221	141236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	40	2	0.42	133797920	14127	76.65	9370	9580	9370	12290	6630	9460	9471.08	0.38	0	2229	9633	9546	9453	9366	9273	9590	9410	105	2830	500	6050	10	1	21040488	1999	-9.15	3.46	12	0.07	-1038.00	2742.00	18000	20240627	-47.22	5910	20240319	60.74	11100	-14.41	20250207	8300	14.46	20250114	18000	-47.22	20240627	5910	60.74	20240319	0.96	N	371950	500	105 억		80975	N	N	0	N	00	N
45	20250221	131235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9560	100	2	1.06	101755230	10741	58.28	9370	9570	9370	12290	6630	9460	9473.53	0.38	0	1708	9633	9546	9453	9366	9273	9590	9410	105	2830	500	6050	10	1	21040488	2011	-9.21	3.49	12	0.05	-1038.00	2742.00	18000	20240627	-46.89	5910	20240319	61.76	11100	-13.87	20250207	8300	15.18	20250114	18000	-46.89	20240627	5910	61.76	20240319	0.96	N	371950	500	105 억		80975	N	N	0	N	00	N
46	20250221	121235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9440	-20	5	-0.21	46755290	4947	26.84	9370	9550	9370	12290	6630	9460	9451.24	0.38	0	-466	9633	9546	9453	9366	9273	9590	9410	105	2830	500	6050	10	1	21040488	1986	-9.09	3.44	12	0.02	-1038.00	2742.00	18000	20240627	-47.56	5910	20240319	59.73	11100	-14.95	20250207	8300	13.73	20250114	18000	-47.56	20240627	5910	59.73	20240319	0.96	N	371950	500	105 억		80975	N	N	0	N	00	N
47	20250221	111231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9460	0	3	0.00	37550720	3973	21.56	9370	9550	9370	12290	6630	9460	9451.48	0.38	0	-608	9633	9546	9453	9366	9273	9590	9410	105	2830	500	6050	10	1	21040488	1990	-9.11	3.45	12	0.02	-1038.00	2742.00	18000	20240627	-47.44	5910	20240319	60.07	11100	-14.77	20250207	8300	13.98	20250114	18000	-47.44	20240627	5910	60.07	20240319	0.96	N	371950	500	105 억		80975	N	N	0	N	00	N
48	20250221	101234	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	10	2	0.11	28381320	3004	16.30	9370	9550	9370	12290	6630	9460	9447.84	0.38	0	-920	9633	9546	9453	9366	9273	9590	9410	105	2830	500	6050	10	1	21040488	1993	-9.12	3.45	12	0.01	-1038.00	2742.00	18000	20240627	-47.39	5910	20240319	60.24	11100	-14.68	20250207	8300	14.10	20250114	18000	-47.39	20240627	5910	60.24	20240319	0.96	N	371950	500	105 억		80975	N	N	0	N	00	N
49	20250221	091236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9460	0	3	0.00	11700860	1239	6.72	9370	9550	9370	12290	6630	9460	9443.79	0.38	0	-863	9633	9546	9453	9366	9273	9590	9410	105	2830	500	6050	10	1	21040488	1990	-9.11	3.45	12	0.01	-1038.00	2742.00	18000	20240627	-47.44	5910	20240319	60.07	11100	-14.77	20250207	8300	13.98	20250114	18000	-47.44	20240627	5910	60.07	20240319	0.96	N	371950	500	105 억		80975	N	N	0	N	00	N
50	20250220	161224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9460	50	2	0.53	173687260	18430	28.59	9410	9540	9360	12230	6590	9410	9424.12	0.41	0	-4297	10336	9872	9596	9132	8856	9735	8995	105	2820	500	6020	10	1	21040488	1990	-9.11	3.45	12	0.09	-1038.00	2742.00	18000	20240627	-47.44	5910	20240319	60.07	11100	-14.77	20250207	8300	13.98	20250114	18000	-47.44	20240627	5910	60.07	20240319	0.94	N	371950	500	105 억		85263	N	N	0	N	00	N
51	20250220	151230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	40	2	0.43	168501840	17881	27.74	9410	9540	9360	12230	6590	9410	9423.51	0.41	0	-4148	10336	9872	9596	9132	8856	9735	8995	105	2820	500	6020	10	1	21040488	1988	-9.10	3.45	12	0.08	-1038.00	2742.00	18000	20240627	-47.50	5910	20240319	59.90	11100	-14.86	20250207	8300	13.86	20250114	18000	-47.50	20240627	5910	59.90	20240319	0.94	N	371950	500	105 억		85263	N	N	0	N	00	N
52	20250220	141230	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9390	-20	5	-0.21	131837840	13980	21.69	9410	9540	9360	12230	6590	9410	9430.46	0.41	0	-5475	10336	9872	9596	9132	8856	9735	8995	105	2820	500	6020	10	1	21040488	1976	-9.05	3.42	12	0.07	-1038.00	2742.00	18000	20240627	-47.83	5910	20240319	58.88	11100	-15.41	20250207	8300	13.13	20250114	18000	-47.83	20240627	5910	58.88	20240319	0.94	N	371950	500	105 억		85263	N	N	0	N	00	N
53	20250220	131226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	40	2	0.43	110398860	11699	18.15	9410	9540	9360	12230	6590	9410	9436.61	0.41	0	-4391	10336	9872	9596	9132	8856	9735	8995	105	2820	500	6020	10	1	21040488	1988	-9.10	3.45	12	0.06	-1038.00	2742.00	18000	20240627	-47.50	5910	20240319	59.90	11100	-14.86	20250207	8300	13.86	20250114	18000	-47.50	20240627	5910	59.90	20240319	0.94	N	371950	500	105 억		85263	N	N	0	N	00	N
54	20250220	121228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9480	70	2	0.74	97633910	10345	16.05	9410	9540	9360	12230	6590	9410	9437.79	0.41	0	-4058	10336	9872	9596	9132	8856	9735	8995	105	2820	500	6020	10	1	21040488	1995	-9.13	3.46	12	0.05	-1038.00	2742.00	18000	20240627	-47.33	5910	20240319	60.41	11100	-14.59	20250207	8300	14.22	20250114	18000	-47.33	20240627	5910	60.41	20240319	0.94	N	371950	500	105 억		85263	N	N	0	N	00	N
55	20250220	111227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9440	30	2	0.32	80615680	8542	13.25	9410	9540	9360	12230	6590	9410	9437.56	0.41	0	-3781	10336	9872	9596	9132	8856	9735	8995	105	2820	500	6020	10	1	21040488	1986	-9.09	3.44	12	0.04	-1038.00	2742.00	18000	20240627	-47.56	5910	20240319	59.73	11100	-14.95	20250207	8300	13.73	20250114	18000	-47.56	20240627	5910	59.73	20240319	0.94	N	371950	500	105 억		85263	N	N	0	N	00	N
56	20250220	101229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9390	-20	5	-0.21	69960290	7412	11.50	9410	9540	9360	12230	6590	9410	9438.79	0.41	0	-3435	10336	9872	9596	9132	8856	9735	8995	105	2820	500	6020	10	1	21040488	1976	-9.05	3.42	12	0.04	-1038.00	2742.00	18000	20240627	-47.83	5910	20240319	58.88	11100	-15.41	20250207	8300	13.13	20250114	18000	-47.83	20240627	5910	58.88	20240319	0.94	N	371950	500	105 억		85263	N	N	0	N	00	N
57	20250220	091231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9540	130	2	1.38	10258640	1080	1.68	9410	9540	9410	12230	6590	9410	9498.74	0.41	0	-10	10336	9872	9596	9132	8856	9735	8995	105	2820	500	6020	10	1	21040488	2007	-9.19	3.48	12	0.01	-1038.00	2742.00	18000	20240627	-47.00	5910	20240319	61.42	11100	-14.05	20250207	8300	14.94	20250114	18000	-47.00	20240627	5910	61.42	20240319	0.94	N	371950	500	105 억		85263	N	N	0	N	00	N
58	20250219	161223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9410	-660	5	-6.55	620335280	64434	167.30	10060	10060	9320	13090	7050	10070	9627.47	0.47	0	-13591	10256	10162	10006	9912	9756	10085	9835	105	3020	500	6440	10	1	21040488	1980	-9.07	3.43	12	0.31	-1038.00	2742.00	18000	20240627	-47.72	5910	20240319	59.22	11100	-15.23	20250207	8300	13.37	20250114	18000	-47.72	20240627	5910	59.22	20240319	0.94	N	371950	500	105 억		98846	N	N	0	N	00	N
59	20250219	151226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9390	-680	5	-6.75	593397650	61570	159.86	10060	10060	9320	13090	7050	10070	9637.77	0.47	0	-12787	10256	10162	10006	9912	9756	10085	9835	105	3020	500	6440	10	1	21040488	1976	-9.05	3.42	12	0.29	-1038.00	2742.00	18000	20240627	-47.83	5910	20240319	58.88	11100	-15.41	20250207	8300	13.13	20250114	18000	-47.83	20240627	5910	58.88	20240319	0.94	N	371950	500	105 억		98846	N	N	0	N	00	N
60	20250219	141222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9520	-550	5	-5.46	516076320	53386	138.61	10060	10060	9320	13090	7050	10070	9666.88	0.47	0	-11898	10256	10162	10006	9912	9756	10085	9835	105	3020	500	6440	10	1	21040488	2003	-9.17	3.47	12	0.25	-1038.00	2742.00	18000	20240627	-47.11	5910	20240319	61.08	11100	-14.23	20250207	8300	14.70	20250114	18000	-47.11	20240627	5910	61.08	20240319	0.94	N	371950	500	105 억		98846	N	N	0	N	00	N
61	20250219	131223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9510	-560	5	-5.56	437060820	45061	117.00	10060	10060	9320	13090	7050	10070	9699.31	0.47	0	-10005	10256	10162	10006	9912	9756	10085	9835	105	3020	500	6440	10	1	21040488	2001	-9.16	3.47	12	0.21	-1038.00	2742.00	18000	20240627	-47.17	5910	20240319	60.91	11100	-14.32	20250207	8300	14.58	20250114	18000	-47.17	20240627	5910	60.91	20240319	0.94	N	371950	500	105 억		98846	N	N	0	N	00	N
62	20250219	121223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9560	-510	5	-5.06	382150050	39304	102.05	10060	10060	9320	13090	7050	10070	9722.93	0.47	0	-6107	10256	10162	10006	9912	9756	10085	9835	105	3020	500	6440	10	1	21040488	2011	-9.21	3.49	12	0.19	-1038.00	2742.00	18000	20240627	-46.89	5910	20240319	61.76	11100	-13.87	20250207	8300	15.18	20250114	18000	-46.89	20240627	5910	61.76	20240319	0.94	N	371950	500	105 억		98846	N	N	0	N	00	N
63	20250219	111223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9650	-420	5	-4.17	270282740	27603	71.67	10060	10060	9650	13090	7050	10070	9791.79	0.47	0	-4326	10256	10162	10006	9912	9756	10085	9835	105	3020	500	6440	10	1	21040488	2030	-9.30	3.52	12	0.13	-1038.00	2742.00	18000	20240627	-46.39	5910	20240319	63.28	11100	-13.06	20250207	8300	16.27	20250114	18000	-46.39	20240627	5910	63.28	20240319	0.94	N	371950	500	105 억		98846	N	N	0	N	00	N
64	20250219	101224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9750	-320	5	-3.18	162429080	16496	42.83	10060	10060	9720	13090	7050	10070	9846.57	0.47	0	-1046	10256	10162	10006	9912	9756	10085	9835	105	3020	500	6440	10	1	21040488	2051	-9.39	3.56	12	0.08	-1038.00	2742.00	18000	20240627	-45.83	5910	20240319	64.97	11100	-12.16	20250207	8300	17.47	20250114	18000	-45.83	20240627	5910	64.97	20240319	0.94	N	371950	500	105 억		98846	N	N	0	N	00	N
65	20250219	091225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9990	-80	5	-0.79	3578660	359	0.93	10060	10060	9950	13090	7050	10070	9968.41	0.47	0	-65	10256	10162	10006	9912	9756	10085	9835	105	3020	500	6440	10	1	21040488	2102	-9.62	3.64	12	0.00	-1038.00	2742.00	18000	20240627	-44.50	5910	20240319	69.04	11100	-10.00	20250207	8300	20.36	20250114	18000	-44.50	20240627	5910	69.04	20240319	0.94	N	371950	500	105 억		98846	N	N	0	N	00	N
66	20250218	161218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	-60	5	-0.59	382738230	38514	101.65	10100	10100	9850	13160	7100	10130	9937.64	0.45	0	4288	10530	10330	10150	9950	9770	10240	9860	105	3030	500	6480	10	1	21040488	2119	-9.70	3.67	12	0.18	-1038.00	2742.00	18000	20240627	-44.06	5910	20240319	70.39	11100	-9.28	20250207	8300	21.33	20250114	18000	-44.06	20240627	5910	70.39	20240319	0.93	N	371950	500	105 억		94554	N	N	0	N	00	N
67	20250218	151220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9990	-140	5	-1.38	362782790	36524	96.40	10100	10100	9850	13160	7100	10130	9932.72	0.45	0	4863	10530	10330	10150	9950	9770	10240	9860	105	3030	500	6480	10	1	21040488	2102	-9.62	3.64	12	0.17	-1038.00	2742.00	18000	20240627	-44.50	5910	20240319	69.04	11100	-10.00	20250207	8300	20.36	20250114	18000	-44.50	20240627	5910	69.04	20240319	0.93	N	371950	500	105 억		94554	N	N	0	N	00	N
68	20250218	141221	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-130	5	-1.28	343098630	34555	91.20	10100	10100	9850	13160	7100	10130	9929.06	0.45	0	4579	10530	10330	10150	9950	9770	10240	9860	105	3030	500	6480	10	1	21040488	2104	-9.63	3.65	12	0.16	-1038.00	2742.00	18000	20240627	-44.44	5910	20240319	69.20	11100	-9.91	20250207	8300	20.48	20250114	18000	-44.44	20240627	5910	69.20	20240319	0.93	N	371950	500	105 억		94554	N	N	0	N	00	N
69	20250218	131218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-130	5	-1.28	334349110	33681	88.90	10100	10100	9850	13160	7100	10130	9926.94	0.45	0	5295	10530	10330	10150	9950	9770	10240	9860	105	3030	500	6480	10	1	21040488	2104	-9.63	3.65	12	0.16	-1038.00	2742.00	18000	20240627	-44.44	5910	20240319	69.20	11100	-9.91	20250207	8300	20.48	20250114	18000	-44.44	20240627	5910	69.20	20240319	0.93	N	371950	500	105 억		94554	N	N	0	N	00	N
70	20250218	121220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	-120	5	-1.18	331965970	33442	88.27	10100	10100	9850	13160	7100	10130	9926.62	0.45	0	5303	10530	10330	10150	9950	9770	10240	9860	105	3030	500	6480	10	1	21040488	2106	-9.64	3.65	12	0.16	-1038.00	2742.00	18000	20240627	-44.39	5910	20240319	69.37	11100	-9.82	20250207	8300	20.60	20250114	18000	-44.39	20240627	5910	69.37	20240319	0.93	N	371950	500	105 억		94554	N	N	0	N	00	N
71	20250218	111218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-130	5	-1.28	316673970	31907	84.21	10100	10100	9850	13160	7100	10130	9924.91	0.45	0	4908	10530	10330	10150	9950	9770	10240	9860	105	3030	500	6480	10	1	21040488	2104	-9.63	3.65	12	0.15	-1038.00	2742.00	18000	20240627	-44.44	5910	20240319	69.20	11100	-9.91	20250207	8300	20.48	20250114	18000	-44.44	20240627	5910	69.20	20240319	0.93	N	371950	500	105 억		94554	N	N	0	N	00	N
72	20250218	101217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9910	-220	5	-2.17	260409530	26266	69.33	10100	10100	9850	13160	7100	10130	9914.32	0.45	0	5296	10530	10330	10150	9950	9770	10240	9860	105	3030	500	6480	10	1	21040488	2085	-9.55	3.61	12	0.12	-1038.00	2742.00	18000	20240627	-44.94	5910	20240319	67.68	11100	-10.72	20250207	8300	19.40	20250114	18000	-44.94	20240627	5910	67.68	20240319	0.93	N	371950	500	105 억		94554	N	N	0	N	00	N
73	20250218	091222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10060	-70	5	-0.69	17306460	1730	4.57	10100	10100	9950	13160	7100	10130	10003.73	0.45	0	-369	10530	10330	10150	9950	9770	10240	9860	105	3030	500	6480	10	1	21040488	2117	-9.69	3.67	12	0.01	-1038.00	2742.00	18000	20240627	-44.11	5910	20240319	70.22	11100	-9.37	20250207	8300	21.20	20250114	18000	-44.11	20240627	5910	70.22	20240319	0.93	N	371950	500	105 억		94554	N	N	0	N	00	N
74	20250217	161218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10130	-220	5	-2.13	382895370	37887	152.02	10350	10350	9970	13450	7250	10350	10106.25	0.47	0	-4974	10583	10466	10263	10146	9943	10525	10205	105	3100	500	6620	10	1	21040488	2131	-9.76	3.69	12	0.18	-1038.00	2742.00	18000	20240627	-43.72	5910	20240319	71.40	11100	-8.74	20250207	8300	22.05	20250114	18000	-43.72	20240627	5910	71.40	20240319	0.94	N	371950	500	105 억		99438	N	N	0	N	00	N
75	20250217	151216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	-280	5	-2.71	370123380	36626	146.96	10350	10350	9970	13450	7250	10350	10105.48	0.47	0	-4735	10583	10466	10263	10146	9943	10525	10205	105	3100	500	6620	10	1	21040488	2119	-9.70	3.67	12	0.17	-1038.00	2742.00	18000	20240627	-44.06	5910	20240319	70.39	11100	-9.28	20250207	8300	21.33	20250114	18000	-44.06	20240627	5910	70.39	20240319	0.94	N	371950	500	105 억		99438	N	N	0	N	00	N
76	20250217	141214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	-230	5	-2.22	347598220	34395	138.01	10350	10350	9970	13450	7250	10350	10106.07	0.47	0	-4767	10583	10466	10263	10146	9943	10525	10205	105	3100	500	6620	10	1	21040488	2129	-9.75	3.69	12	0.16	-1038.00	2742.00	18000	20240627	-43.78	5910	20240319	71.24	11100	-8.83	20250207	8300	21.93	20250114	18000	-43.78	20240627	5910	71.24	20240319	0.94	N	371950	500	105 억		99438	N	N	0	N	00	N
77	20250217	131220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-350	5	-3.38	299369320	29586	118.71	10350	10350	9970	13450	7250	10350	10118.61	0.47	0	-7105	10583	10466	10263	10146	9943	10525	10205	105	3100	500	6620	10	1	21040488	2104	-9.63	3.65	12	0.14	-1038.00	2742.00	18000	20240627	-44.44	5910	20240319	69.20	11100	-9.91	20250207	8300	20.48	20250114	18000	-44.44	20240627	5910	69.20	20240319	0.94	N	371950	500	105 억		99438	N	N	0	N	00	N
78	20250217	121219	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	-200	5	-1.93	214302900	21110	84.70	10350	10350	10000	13450	7250	10350	10151.72	0.47	0	-6674	10583	10466	10263	10146	9943	10525	10205	105	3100	500	6620	10	1	21040488	2136	-9.78	3.70	12	0.10	-1038.00	2742.00	18000	20240627	-43.61	5910	20240319	71.74	11100	-8.56	20250207	8300	22.29	20250114	18000	-43.61	20240627	5910	71.74	20240319	0.94	N	371950	500	105 억		99438	N	N	0	N	00	N
79	20250217	111217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10300	-50	5	-0.48	194987680	19230	77.16	10350	10350	10000	13450	7250	10350	10139.76	0.47	0	-6557	10583	10466	10263	10146	9943	10525	10205	105	3100	500	6620	10	1	21040488	2167	-9.92	3.76	12	0.09	-1038.00	2742.00	18000	20240627	-42.78	5910	20240319	74.28	11100	-7.21	20250207	8300	24.10	20250114	18000	-42.78	20240627	5910	74.28	20240319	0.94	N	371950	500	105 억		99438	N	N	0	N	00	N
80	20250217	101214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	-230	5	-2.22	101824790	9999	40.12	10350	10350	10050	13450	7250	10350	10183.50	0.47	0	-3679	10583	10466	10263	10146	9943	10525	10205	105	3100	500	6620	10	1	21040488	2129	-9.75	3.69	12	0.05	-1038.00	2742.00	18000	20240627	-43.78	5910	20240319	71.24	11100	-8.83	20250207	8300	21.93	20250114	18000	-43.78	20240627	5910	71.24	20240319	0.94	N	371950	500	105 억		99438	N	N	0	N	00	N
81	20250217	091217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10300	-50	5	-0.48	17431700	1703	6.83	10350	10350	10050	13450	7250	10350	10235.88	0.47	0	-828	10583	10466	10263	10146	9943	10525	10205	105	3100	500	6620	10	1	21040488	2167	-9.92	3.76	12	0.01	-1038.00	2742.00	18000	20240627	-42.78	5910	20240319	74.28	11100	-7.21	20250207	8300	24.10	20250114	18000	-42.78	20240627	5910	74.28	20240319	0.94	N	371950	500	105 억		99438	N	N	0	N	00	N
82	20250214	161209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	200	2	1.97	255024890	24923	54.38	10120	10380	10060	13190	7110	10150	10232.51	0.45	0	4301	10683	10416	10213	9946	9743	10315	9845	105	3040	500	6490	10	1	21040488	2178	-9.97	3.77	12	0.12	-1038.00	2742.00	18000	20240627	-42.50	5910	20240319	75.13	11100	-6.76	20250207	8300	24.70	20250114	18000	-42.50	20240627	5910	75.13	20240319	0.93	N	371950	500	105 억		95227	N	N	0	N	00	N
83	20250214	151208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10340	190	2	1.87	246217870	24072	52.52	10120	10380	10060	13190	7110	10150	10228.39	0.45	0	4411	10683	10416	10213	9946	9743	10315	9845	105	3040	500	6490	10	1	21040488	2176	-9.96	3.77	12	0.11	-1038.00	2742.00	18000	20240627	-42.56	5910	20240319	74.96	11100	-6.85	20250207	8300	24.58	20250114	18000	-42.56	20240627	5910	74.96	20240319	0.93	N	371950	500	105 억		95227	N	N	0	N	00	N
84	20250214	141209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	200	2	1.97	214498130	21003	45.83	10120	10380	10060	13190	7110	10150	10212.74	0.45	0	6158	10683	10416	10213	9946	9743	10315	9845	105	3040	500	6490	10	1	21040488	2178	-9.97	3.77	12	0.10	-1038.00	2742.00	18000	20240627	-42.50	5910	20240319	75.13	11100	-6.76	20250207	8300	24.70	20250114	18000	-42.50	20240627	5910	75.13	20240319	0.93	N	371950	500	105 억		95227	N	N	0	N	00	N
85	20250214	131212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10270	120	2	1.18	187819010	18412	40.17	10120	10380	10060	13190	7110	10150	10200.90	0.45	0	5079	10683	10416	10213	9946	9743	10315	9845	105	3040	500	6490	10	1	21040488	2161	-9.89	3.75	12	0.09	-1038.00	2742.00	18000	20240627	-42.94	5910	20240319	73.77	11100	-7.48	20250207	8300	23.73	20250114	18000	-42.94	20240627	5910	73.77	20240319	0.93	N	371950	500	105 억		95227	N	N	0	N	00	N
86	20250214	121208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10240	90	2	0.89	116532970	11461	25.01	10120	10380	10060	13190	7110	10150	10167.78	0.45	0	929	10683	10416	10213	9946	9743	10315	9845	105	3040	500	6490	10	1	21040488	2155	-9.87	3.73	12	0.05	-1038.00	2742.00	18000	20240627	-43.11	5910	20240319	73.27	11100	-7.75	20250207	8300	23.37	20250114	18000	-43.11	20240627	5910	73.27	20240319	0.93	N	371950	500	105 억		95227	N	N	0	N	00	N
87	20250214	111204	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10160	10	2	0.10	63957660	6323	13.80	10120	10380	10060	13190	7110	10150	10115.08	0.45	0	-2486	10683	10416	10213	9946	9743	10315	9845	105	3040	500	6490	10	1	21040488	2138	-9.79	3.71	12	0.03	-1038.00	2742.00	18000	20240627	-43.56	5910	20240319	71.91	11100	-8.47	20250207	8300	22.41	20250114	18000	-43.56	20240627	5910	71.91	20240319	0.93	N	371950	500	105 억		95227	N	N	0	N	00	N
88	20250214	101205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	-40	5	-0.39	46053980	4554	9.94	10120	10380	10060	13190	7110	10150	10112.86	0.45	0	-2117	10683	10416	10213	9946	9743	10315	9845	105	3040	500	6490	10	1	21040488	2127	-9.74	3.69	12	0.02	-1038.00	2742.00	18000	20240627	-43.83	5910	20240319	71.07	11100	-8.92	20250207	8300	21.81	20250114	18000	-43.83	20240627	5910	71.07	20240319	0.93	N	371950	500	105 억		95227	N	N	0	N	00	N
89	20250214	091210	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	-80	5	-0.79	17659330	1746	3.81	10120	10380	10060	13190	7110	10150	10114.16	0.45	0	-779	10683	10416	10213	9946	9743	10315	9845	105	3040	500	6490	10	1	21040488	2119	-9.70	3.67	12	0.01	-1038.00	2742.00	18000	20240627	-44.06	5910	20240319	70.39	11100	-9.28	20250207	8300	21.33	20250114	18000	-44.06	20240627	5910	70.39	20240319	0.93	N	371950	500	105 억		95227	N	N	0	N	00	N
90	20250213	161159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	-270	5	-2.59	466234670	45829	118.09	10420	10480	10010	13540	7300	10420	10173.36	0.43	0	5194	11140	10780	10520	10160	9900	10650	10030	105	3120	500	6660	10	1	21040488	2136	-9.78	3.70	12	0.22	-1038.00	2742.00	18000	20240627	-43.61	5910	20240319	71.74	11100	-8.56	20250207	8300	22.29	20250114	18000	-43.61	20240627	5910	71.74	20240319	0.94	N	371950	500	105 억		89849	N	N	0	N	00	N
91	20250213	151200	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	-320	5	-3.07	388440780	38089	98.15	10420	10480	10100	13540	7300	10420	10198.24	0.43	0	3234	11140	10780	10520	10160	9900	10650	10030	105	3120	500	6660	10	1	21040488	2125	-9.73	3.68	12	0.18	-1038.00	2742.00	18000	20240627	-43.89	5910	20240319	70.90	11100	-9.01	20250207	8300	21.69	20250114	18000	-43.89	20240627	5910	70.90	20240319	0.94	N	371950	500	105 억		89849	N	N	0	N	00	N
92	20250213	141156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10130	-290	5	-2.78	310759080	30420	78.39	10420	10480	10130	13540	7300	10420	10215.62	0.43	0	2463	11140	10780	10520	10160	9900	10650	10030	105	3120	500	6660	10	1	21040488	2131	-9.76	3.69	12	0.14	-1038.00	2742.00	18000	20240627	-43.72	5910	20240319	71.40	11100	-8.74	20250207	8300	22.05	20250114	18000	-43.72	20240627	5910	71.40	20240319	0.94	N	371950	500	105 억		89849	N	N	0	N	00	N
93	20250213	131157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	-220	5	-2.11	234535350	22965	59.18	10420	10480	10140	13540	7300	10420	10212.73	0.43	0	4285	11140	10780	10520	10160	9900	10650	10030	105	3120	500	6660	10	1	21040488	2146	-9.83	3.72	12	0.11	-1038.00	2742.00	18000	20240627	-43.33	5910	20240319	72.59	11100	-8.11	20250207	8300	22.89	20250114	18000	-43.33	20240627	5910	72.59	20240319	0.94	N	371950	500	105 억		89849	N	N	0	N	00	N
94	20250213	121156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	-240	5	-2.30	226510090	22178	57.15	10420	10480	10140	13540	7300	10420	10213.28	0.43	0	3964	11140	10780	10520	10160	9900	10650	10030	105	3120	500	6660	10	1	21040488	2142	-9.81	3.71	12	0.11	-1038.00	2742.00	18000	20240627	-43.44	5910	20240319	72.25	11100	-8.29	20250207	8300	22.65	20250114	18000	-43.44	20240627	5910	72.25	20240319	0.94	N	371950	500	105 억		89849	N	N	0	N	00	N
95	20250213	111155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	-170	5	-1.63	182154790	17818	45.91	10420	10480	10140	13540	7300	10420	10223.08	0.43	0	2513	11140	10780	10520	10160	9900	10650	10030	105	3120	500	6660	10	1	21040488	2157	-9.87	3.74	12	0.08	-1038.00	2742.00	18000	20240627	-43.06	5910	20240319	73.43	11100	-7.66	20250207	8300	23.49	20250114	18000	-43.06	20240627	5910	73.43	20240319	0.94	N	371950	500	105 억		89849	N	N	0	N	00	N
96	20250213	101156	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	-240	5	-2.30	73777210	7183	18.51	10420	10480	10150	13540	7300	10420	10271.09	0.43	0	-1538	11140	10780	10520	10160	9900	10650	10030	105	3120	500	6660	10	1	21040488	2142	-9.81	3.71	12	0.03	-1038.00	2742.00	18000	20240627	-43.44	5910	20240319	72.25	11100	-8.29	20250207	8300	22.65	20250114	18000	-43.44	20240627	5910	72.25	20240319	0.94	N	371950	500	105 억		89849	N	N	0	N	00	N
97	20250213	091150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10340	-80	5	-0.77	2627410	253	0.65	10420	10420	10340	13540	7300	10420	10385.02	0.43	0	56	11140	10780	10520	10160	9900	10650	10030	105	3120	500	6660	10	1	21040488	2176	-9.96	3.77	12	0.00	-1038.00	2742.00	18000	20240627	-42.56	5910	20240319	74.96	11100	-6.85	20250207	8300	24.58	20250114	18000	-42.56	20240627	5910	74.96	20240319	0.94	N	371950	500	105 억		89849	N	N	0	N	00	N
98	20250212	161148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10420	-180	5	-1.70	406760130	38808	105.55	10750	10880	10260	13780	7420	10600	10481.35	0.48	0	-12052	11113	10856	10673	10416	10233	10765	10325	105	3180	500	6780	10	1	21040488	2192	-10.04	3.80	12	0.18	-1038.00	2742.00	18000	20240627	-42.11	5910	20240319	76.31	11100	-6.13	20250207	8300	25.54	20250114	18000	-42.11	20240627	5910	76.31	20240319	0.94	N	371950	500	105 억		101556	N	N	0	N	00	N
99	20250212	151146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10400	-200	5	-1.89	399060080	38065	103.52	10750	10880	10260	13780	7420	10600	10483.65	0.48	0	-12038	11113	10856	10673	10416	10233	10765	10325	105	3180	500	6780	10	1	21040488	2188	-10.02	3.79	12	0.18	-1038.00	2742.00	18000	20240627	-42.22	5910	20240319	75.97	11100	-6.31	20250207	8300	25.30	20250114	18000	-42.22	20240627	5910	75.97	20240319	0.94	N	371950	500	105 억		101556	N	N	0	N	00	N
100	20250212	141148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10370	-230	5	-2.17	322236940	30644	83.34	10750	10880	10370	13780	7420	10600	10515.50	0.48	0	-8069	11113	10856	10673	10416	10233	10765	10325	105	3180	500	6780	10	1	21040488	2182	-9.99	3.78	12	0.15	-1038.00	2742.00	18000	20240627	-42.39	5910	20240319	75.47	11100	-6.58	20250207	8300	24.94	20250114	18000	-42.39	20240627	5910	75.47	20240319	0.94	N	371950	500	105 억		101556	N	N	0	N	00	N
101	20250212	131151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10470	-130	5	-1.23	244061930	23133	62.91	10750	10880	10370	13780	7420	10600	10550.38	0.48	0	-6427	11113	10856	10673	10416	10233	10765	10325	105	3180	500	6780	10	1	21040488	2203	-10.09	3.82	12	0.11	-1038.00	2742.00	18000	20240627	-41.83	5910	20240319	77.16	11100	-5.68	20250207	8300	26.14	20250114	18000	-41.83	20240627	5910	77.16	20240319	0.94	N	371950	500	105 억		101556	N	N	0	N	00	N
102	20250212	121146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10470	-130	5	-1.23	230786230	21862	59.46	10750	10880	10370	13780	7420	10600	10556.50	0.48	0	-5591	11113	10856	10673	10416	10233	10765	10325	105	3180	500	6780	10	1	21040488	2203	-10.09	3.82	12	0.10	-1038.00	2742.00	18000	20240627	-41.83	5910	20240319	77.16	11100	-5.68	20250207	8300	26.14	20250114	18000	-41.83	20240627	5910	77.16	20240319	0.94	N	371950	500	105 억		101556	N	N	0	N	00	N
103	20250212	111145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10480	-120	5	-1.13	196838400	18616	50.63	10750	10880	10370	13780	7420	10600	10573.61	0.48	0	-4434	11113	10856	10673	10416	10233	10765	10325	105	3180	500	6780	10	1	21040488	2205	-10.10	3.82	12	0.09	-1038.00	2742.00	18000	20240627	-41.78	5910	20240319	77.33	11100	-5.59	20250207	8300	26.27	20250114	18000	-41.78	20240627	5910	77.33	20240319	0.94	N	371950	500	105 억		101556	N	N	0	N	00	N
104	20250212	101139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10480	-120	5	-1.13	176001440	16639	45.25	10750	10880	10370	13780	7420	10600	10577.65	0.48	0	-4016	11113	10856	10673	10416	10233	10765	10325	105	3180	500	6780	10	1	21040488	2205	-10.10	3.82	12	0.08	-1038.00	2742.00	18000	20240627	-41.78	5910	20240319	77.33	11100	-5.59	20250207	8300	26.27	20250114	18000	-41.78	20240627	5910	77.33	20240319	0.94	N	371950	500	105 억		101556	N	N	0	N	00	N
105	20250212	091104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10530	-70	5	-0.66	61910300	5729	15.58	10750	10880	10530	13780	7420	10600	10806.48	0.48	0	-2286	11113	10856	10673	10416	10233	10765	10325	105	3180	500	6780	10	1	21040488	2216	-10.14	3.84	12	0.03	-1038.00	2742.00	18000	20240627	-41.50	5910	20240319	78.17	11100	-5.14	20250207	8300	26.87	20250114	18000	-41.50	20240627	5910	78.17	20240319	0.94	N	371950	500	105 억		101556	N	N	0	N	00	N
106	20250211	161150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10600	100	2	0.95	392356150	36642	79.49	10790	10930	10490	13650	7350	10500	10707.83	0.51	0	-6449	11133	10816	10623	10306	10113	10720	10210	105	3150	500	6720	10	1	21040488	2230	-10.21	3.87	12	0.17	-1038.00	2742.00	18000	20240627	-41.11	5910	20240319	79.36	11100	-4.50	20250207	8300	27.71	20250114	18000	-41.11	20240627	5910	79.36	20240319	0.94	N	371950	500	105 억		107313	N	N	0	N	00	N
107	20250211	151151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10540	40	2	0.38	379755170	35445	76.89	10790	10930	10490	13650	7350	10500	10713.93	0.51	0	-5389	11133	10816	10623	10306	10113	10720	10210	105	3150	500	6720	10	1	21040488	2218	-10.15	3.84	12	0.17	-1038.00	2742.00	18000	20240627	-41.44	5910	20240319	78.34	11100	-5.05	20250207	8300	26.99	20250114	18000	-41.44	20240627	5910	78.34	20240319	0.94	N	371950	500	105 억		107313	N	N	0	N	00	N
108	20250211	141150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10640	140	2	1.33	309422840	28761	62.39	10790	10930	10500	13650	7350	10500	10758.42	0.51	0	-2724	11133	10816	10623	10306	10113	10720	10210	105	3150	500	6720	10	1	21040488	2239	-10.25	3.88	12	0.14	-1038.00	2742.00	18000	20240627	-40.89	5910	20240319	80.03	11100	-4.14	20250207	8300	28.19	20250114	18000	-40.89	20240627	5910	80.03	20240319	0.94	N	371950	500	105 억		107313	N	N	0	N	00	N
109	20250211	131150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10570	70	2	0.67	284589320	26416	57.31	10790	10930	10500	13650	7350	10500	10773.37	0.51	0	-2646	11133	10816	10623	10306	10113	10720	10210	105	3150	500	6720	10	1	21040488	2224	-10.18	3.85	12	0.13	-1038.00	2742.00	18000	20240627	-41.28	5910	20240319	78.85	11100	-4.77	20250207	8300	27.35	20250114	18000	-41.28	20240627	5910	78.85	20240319	0.94	N	371950	500	105 억		107313	N	N	0	N	00	N
110	20250211	121149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10600	100	2	0.95	242230030	22395	48.58	10790	10930	10580	13650	7350	10500	10816.25	0.51	0	-2449	11133	10816	10623	10306	10113	10720	10210	105	3150	500	6720	10	1	21040488	2230	-10.21	3.87	12	0.11	-1038.00	2742.00	18000	20240627	-41.11	5910	20240319	79.36	11100	-4.50	20250207	8300	27.71	20250114	18000	-41.11	20240627	5910	79.36	20240319	0.94	N	371950	500	105 억		107313	N	N	0	N	00	N
111	20250211	111150	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10620	120	2	1.14	225056370	20784	45.09	10790	10930	10580	13650	7350	10500	10828.35	0.51	0	-1621	11133	10816	10623	10306	10113	10720	10210	105	3150	500	6720	10	1	21040488	2234	-10.23	3.87	12	0.10	-1038.00	2742.00	18000	20240627	-41.00	5910	20240319	79.70	11100	-4.32	20250207	8300	27.95	20250114	18000	-41.00	20240627	5910	79.70	20240319	0.94	N	371950	500	105 억		107313	N	N	0	N	00	N
112	20250211	101148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10700	200	2	1.90	200490690	18476	40.08	10790	10930	10660	13650	7350	10500	10851.41	0.51	0	-1107	11133	10816	10623	10306	10113	10720	10210	105	3150	500	6720	10	1	21040488	2251	-10.31	3.90	12	0.09	-1038.00	2742.00	18000	20240627	-40.56	5910	20240319	81.05	11100	-3.60	20250207	8300	28.92	20250114	18000	-40.56	20240627	5910	81.05	20240319	0.94	N	371950	500	105 억		107313	N	N	0	N	00	N
113	20250211	091155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10910	410	2	3.90	43740580	4034	8.75	10790	10910	10660	13650	7350	10500	10842.98	0.51	0	1803	11133	10816	10623	10306	10113	10720	10210	105	3150	500	6720	10	1	21040488	2296	-10.51	3.98	12	0.02	-1038.00	2742.00	18000	20240627	-39.39	5910	20240319	84.60	11100	-1.71	20250207	8300	31.45	20250114	18000	-39.39	20240627	5910	84.60	20240319	0.94	N	371950	500	105 억		107313	N	N	0	N	00	N
114	20250210	161141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10500	-150	5	-1.41	490566050	46091	36.38	10520	10940	10430	13840	7460	10650	10643.54	0.53	0	-4771	11516	11082	10666	10232	9816	11300	10450	105	3190	500	6810	10	1	21040488	2209	-10.12	3.83	12	0.22	-1038.00	2742.00	18000	20240627	-41.67	5910	20240319	77.66	11100	-5.41	20250207	8300	26.51	20250114	18000	-41.67	20240627	5910	77.66	20240319	0.95	N	371950	500	105 억		111534	N	N	0	N	00	N
115	20250210	151142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10730	80	2	0.75	369967220	34616	27.32	10520	10940	10430	13840	7460	10650	10687.75	0.53	0	-6801	11516	11082	10666	10232	9816	11300	10450	105	3190	500	6810	10	1	21040488	2258	-10.34	3.91	12	0.16	-1038.00	2742.00	18000	20240627	-40.39	5910	20240319	81.56	11100	-3.33	20250207	8300	29.28	20250114	18000	-40.39	20240627	5910	81.56	20240319	0.95	N	371950	500	105 억		111534	N	N	0	N	00	N
116	20250210	141141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10750	100	2	0.94	341980740	32012	25.27	10520	10940	10430	13840	7460	10650	10682.89	0.53	0	-5596	11516	11082	10666	10232	9816	11300	10450	105	3190	500	6810	10	1	21040488	2262	-10.36	3.92	12	0.15	-1038.00	2742.00	18000	20240627	-40.28	5910	20240319	81.90	11100	-3.15	20250207	8300	29.52	20250114	18000	-40.28	20240627	5910	81.90	20240319	0.95	N	371950	500	105 억		111534	N	N	0	N	00	N
117	20250210	131144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10900	250	2	2.35	285668130	26785	21.14	10520	10900	10430	13840	7460	10650	10665.23	0.53	0	-4803	11516	11082	10666	10232	9816	11300	10450	105	3190	500	6810	10	1	21040488	2293	-10.50	3.98	12	0.13	-1038.00	2742.00	18000	20240627	-39.44	5910	20240319	84.43	11100	-1.80	20250207	8300	31.33	20250114	18000	-39.44	20240627	5910	84.43	20240319	0.95	N	371950	500	105 억		111534	N	N	0	N	00	N
118	20250210	121138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10660	10	2	0.09	231348440	21724	17.15	10520	10900	10430	13840	7460	10650	10649.44	0.53	0	-5661	11516	11082	10666	10232	9816	11300	10450	105	3190	500	6810	10	1	21040488	2243	-10.27	3.89	12	0.10	-1038.00	2742.00	18000	20240627	-40.78	5910	20240319	80.37	11100	-3.96	20250207	8300	28.43	20250114	18000	-40.78	20240627	5910	80.37	20240319	0.95	N	371950	500	105 억		111534	N	N	0	N	00	N
119	20250210	111134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10800	150	2	1.41	196839580	18495	14.60	10520	10900	10430	13840	7460	10650	10642.85	0.53	0	-5617	11516	11082	10666	10232	9816	11300	10450	105	3190	500	6810	10	1	21040488	2272	-10.40	3.94	12	0.09	-1038.00	2742.00	18000	20240627	-40.00	5910	20240319	82.74	11100	-2.70	20250207	8300	30.12	20250114	18000	-40.00	20240627	5910	82.74	20240319	0.95	N	371950	500	105 억		111534	N	N	0	N	00	N
120	20250210	101133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10750	100	2	0.94	125750080	11878	9.38	10520	10900	10430	13840	7460	10650	10586.81	0.53	0	-4907	11516	11082	10666	10232	9816	11300	10450	105	3190	500	6810	10	1	21040488	2262	-10.36	3.92	12	0.06	-1038.00	2742.00	18000	20240627	-40.28	5910	20240319	81.90	11100	-3.15	20250207	8300	29.52	20250114	18000	-40.28	20240627	5910	81.90	20240319	0.95	N	371950	500	105 억		111534	N	N	0	N	00	N
121	20250210	091132	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10500	-150	5	-1.41	26942590	2564	2.02	10520	10620	10430	13840	7460	10650	10508.03	0.53	0	-357	11516	11082	10666	10232	9816	11300	10450	105	3190	500	6810	10	1	21040488	2209	-10.12	3.83	12	0.01	-1038.00	2742.00	18000	20240627	-41.67	5910	20240319	77.66	11100	-5.41	20250207	8300	26.51	20250114	18000	-41.67	20240627	5910	77.66	20240319	0.95	N	371950	500	105 억		111534	N	N	0	N	00	N
122	20250207	161120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10650	550	2	5.45	1360718190	126673	913.29	10250	11100	10250	13130	7070	10100	10742.09	0.45	0	16624	10273	10186	10063	9976	9853	10230	10020	105	3030	500	6460	10	1	21040488	2241	-10.26	3.88	12	0.60	-1038.00	2742.00	18000	20240627	-40.83	5910	20240319	80.20	11100	-4.05	20250207	8300	28.31	20250114	18000	-40.83	20240627	5910	80.20	20240319	0.94	N	371950	500	105 억		94646	N	N	0	N	00	N
123	20250207	151122	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10550	450	2	4.46	1350293770	125690	906.20	10250	11100	10250	13130	7070	10100	10743.05	0.45	0	16815	10273	10186	10063	9976	9853	10230	10020	105	3030	500	6460	10	1	21040488	2220	-10.16	3.85	12	0.60	-1038.00	2742.00	18000	20240627	-41.39	5910	20240319	78.51	11100	-4.95	20250207	8300	27.11	20250114	18000	-41.39	20240627	5910	78.51	20240319	0.94	N	371950	500	105 억		94646	N	N	0	N	00	N
124	20250207	141122	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10510	410	2	4.06	1283029800	119343	860.44	10250	11100	10250	13130	7070	10100	10750.78	0.45	0	17401	10273	10186	10063	9976	9853	10230	10020	105	3030	500	6460	10	1	21040488	2211	-10.13	3.83	12	0.57	-1038.00	2742.00	18000	20240627	-41.61	5910	20240319	77.83	11100	-5.32	20250207	8300	26.63	20250114	18000	-41.61	20240627	5910	77.83	20240319	0.94	N	371950	500	105 억		94646	N	N	0	N	00	N
125	20250207	131120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10570	470	2	4.65	1209427860	112330	809.88	10250	11100	10250	13130	7070	10100	10766.74	0.45	0	17517	10273	10186	10063	9976	9853	10230	10020	105	3030	500	6460	10	1	21040488	2224	-10.18	3.85	12	0.53	-1038.00	2742.00	18000	20240627	-41.28	5910	20240319	78.85	11100	-4.77	20250207	8300	27.35	20250114	18000	-41.28	20240627	5910	78.85	20240319	0.94	N	371950	500	105 억		94646	N	N	0	N	00	N
126	20250207	121118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10690	590	2	5.84	1130423050	104903	756.33	10250	11100	10250	13130	7070	10100	10775.89	0.45	0	22174	10273	10186	10063	9976	9853	10230	10020	105	3030	500	6460	10	1	21040488	2249	-10.30	3.90	12	0.50	-1038.00	2742.00	18000	20240627	-40.61	5910	20240319	80.88	11100	-3.69	20250207	8300	28.80	20250114	18000	-40.61	20240627	5910	80.88	20240319	0.94	N	371950	500	105 억		94646	N	N	0	N	00	N
127	20250207	111116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10910	810	2	8.02	1074607610	99708	718.88	10250	11100	10250	13130	7070	10100	10777.55	0.45	0	20948	10273	10186	10063	9976	9853	10230	10020	105	3030	500	6460	10	1	21040488	2296	-10.51	3.98	12	0.47	-1038.00	2742.00	18000	20240627	-39.39	5910	20240319	84.60	11100	-1.71	20250207	8300	31.45	20250114	18000	-39.39	20240627	5910	84.60	20240319	0.94	N	371950	500	105 억		94646	N	N	0	N	00	N
128	20250207	101121	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11000	900	2	8.91	959924930	89249	643.47	10250	11100	10250	13130	7070	10100	10755.58	0.45	0	19632	10273	10186	10063	9976	9853	10230	10020	105	3030	500	6460	10	1	21040488	2314	-10.60	4.01	12	0.42	-1038.00	2742.00	18000	20240627	-38.89	5910	20240319	86.13	11100	-0.90	20250207	8300	32.53	20250114	18000	-38.89	20240627	5910	86.13	20240319	0.94	N	371950	500	105 억		94646	N	N	0	N	00	N
129	20250207	091128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10480	380	2	3.76	262682690	24831	179.03	10250	10800	10250	13130	7070	10100	10578.82	0.45	0	212	10273	10186	10063	9976	9853	10230	10020	105	3030	500	6460	10	1	21040488	2205	-10.10	3.82	12	0.12	-1038.00	2742.00	18000	20240627	-41.78	5910	20240319	77.33	10800	-2.96	20250207	8300	26.27	20250114	18000	-41.78	20240627	5910	77.33	20240319	0.94	N	371950	500	105 억		94646	N	N	0	N	00	N
130	20250206	161052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	40	2	0.40	139015000	13854	37.97	10070	10150	9940	13070	7050	10060	10034.29	0.46	0	-2463	10640	10350	10100	9810	9560	10225	9685	105	3010	500	6430	10	1	21040488	2125	-9.73	3.68	12	0.07	-1038.00	2742.00	18000	20240627	-43.89	5910	20240319	70.90	10500	-3.81	20250131	8300	21.69	20250114	18000	-43.89	20240627	5910	70.90	20240319	0.95	N	371950	500	105 억		95853	N	N	0	N	00	N
131	20250206	151057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	30	2	0.30	124617390	12427	34.05	10070	10150	9940	13070	7050	10060	10027.95	0.46	0	-2363	10640	10350	10100	9810	9560	10225	9685	105	3010	500	6430	10	1	21040488	2123	-9.72	3.68	12	0.06	-1038.00	2742.00	18000	20240627	-43.94	5910	20240319	70.73	10500	-3.90	20250131	8300	21.57	20250114	18000	-43.94	20240627	5910	70.73	20240319	0.95	N	371950	500	105 억		95853	N	N	0	N	00	N
132	20250206	141056	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	-50	5	-0.50	111154850	11088	30.39	10070	10150	9940	13070	7050	10060	10024.79	0.46	0	-2303	10640	10350	10100	9810	9560	10225	9685	105	3010	500	6430	10	1	21040488	2106	-9.64	3.65	12	0.05	-1038.00	2742.00	18000	20240627	-44.39	5910	20240319	69.37	10500	-4.67	20250131	8300	20.60	20250114	18000	-44.39	20240627	5910	69.37	20240319	0.95	N	371950	500	105 억		95853	N	N	0	N	00	N
133	20250206	131053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9970	-90	5	-0.89	101522270	10122	27.74	10070	10150	9940	13070	7050	10060	10029.86	0.46	0	-2224	10640	10350	10100	9810	9560	10225	9685	105	3010	500	6430	10	1	21040488	2098	-9.61	3.64	12	0.05	-1038.00	2742.00	18000	20240627	-44.61	5910	20240319	68.70	10500	-5.05	20250131	8300	20.12	20250114	18000	-44.61	20240627	5910	68.70	20240319	0.95	N	371950	500	105 억		95853	N	N	0	N	00	N
134	20250206	121050	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9970	-90	5	-0.89	96492490	9618	26.36	10070	10150	9940	13070	7050	10060	10032.49	0.46	0	-2272	10640	10350	10100	9810	9560	10225	9685	105	3010	500	6430	10	1	21040488	2098	-9.61	3.64	12	0.05	-1038.00	2742.00	18000	20240627	-44.61	5910	20240319	68.70	10500	-5.05	20250131	8300	20.12	20250114	18000	-44.61	20240627	5910	68.70	20240319	0.95	N	371950	500	105 억		95853	N	N	0	N	00	N
135	20250206	111046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9970	-90	5	-0.89	74620520	7433	20.37	10070	10150	9940	13070	7050	10060	10039.09	0.46	0	-1232	10640	10350	10100	9810	9560	10225	9685	105	3010	500	6430	10	1	21040488	2098	-9.61	3.64	12	0.04	-1038.00	2742.00	18000	20240627	-44.61	5910	20240319	68.70	10500	-5.05	20250131	8300	20.12	20250114	18000	-44.61	20240627	5910	68.70	20240319	0.95	N	371950	500	105 억		95853	N	N	0	N	00	N
136	20250206	101046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	-10	5	-0.10	31755160	3168	8.68	10070	10150	9940	13070	7050	10060	10023.72	0.46	0	-1497	10640	10350	10100	9810	9560	10225	9685	105	3010	500	6430	10	1	21040488	2115	-9.68	3.67	12	0.02	-1038.00	2742.00	18000	20240627	-44.17	5910	20240319	70.05	10500	-4.29	20250131	8300	21.08	20250114	18000	-44.17	20240627	5910	70.05	20240319	0.95	N	371950	500	105 억		95853	N	N	0	N	00	N
137	20250206	091059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	-110	5	-1.09	10312440	1029	2.82	10070	10150	9940	13070	7050	10060	10021.81	0.46	0	-230	10640	10350	10100	9810	9560	10225	9685	105	3010	500	6430	10	1	21040488	2094	-9.59	3.63	12	0.00	-1038.00	2742.00	18000	20240627	-44.72	5910	20240319	68.36	10500	-5.24	20250131	8300	19.88	20250114	18000	-44.72	20240627	5910	68.36	20240319	0.95	N	371950	500	105 억		95853	N	N	0	N	00	N
138	20250205	161041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10060	-50	5	-0.49	366363210	36484	166.14	10110	10390	9850	13140	7080	10110	10041.75	0.46	0	-806	10356	10232	10026	9902	9696	10295	9965	105	3030	500	6470	10	1	21040488	2117	-9.69	3.67	12	0.17	-1038.00	2742.00	18000	20240627	-44.11	5910	20240319	70.22	10500	-4.19	20250131	8300	21.20	20250114	18000	-44.11	20240627	5910	70.22	20240319	0.94	N	371950	500	105 억		96045	N	N	0	N	00	N
139	20250205	151045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9990	-120	5	-1.19	359818500	35830	163.16	10110	10390	9850	13140	7080	10110	10042.38	0.46	0	-257	10356	10232	10026	9902	9696	10295	9965	105	3030	500	6470	10	1	21040488	2102	-9.62	3.64	12	0.17	-1038.00	2742.00	18000	20240627	-44.50	5910	20240319	69.04	10500	-4.86	20250131	8300	20.36	20250114	18000	-44.50	20240627	5910	69.04	20240319	0.94	N	371950	500	105 억		96045	N	N	0	N	00	N
140	20250205	141045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	-160	5	-1.58	322670480	32097	146.16	10110	10390	9850	13140	7080	10110	10052.98	0.46	0	-2232	10356	10232	10026	9902	9696	10295	9965	105	3030	500	6470	10	1	21040488	2094	-9.59	3.63	12	0.15	-1038.00	2742.00	18000	20240627	-44.72	5910	20240319	68.36	10500	-5.24	20250131	8300	19.88	20250114	18000	-44.72	20240627	5910	68.36	20240319	0.94	N	371950	500	105 억		96045	N	N	0	N	00	N
141	20250205	131041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10060	-50	5	-0.49	311072990	30939	140.89	10110	10390	9850	13140	7080	10110	10054.40	0.46	0	-1769	10356	10232	10026	9902	9696	10295	9965	105	3030	500	6470	10	1	21040488	2117	-9.69	3.67	12	0.15	-1038.00	2742.00	18000	20240627	-44.11	5910	20240319	70.22	10500	-4.19	20250131	8300	21.20	20250114	18000	-44.11	20240627	5910	70.22	20240319	0.94	N	371950	500	105 억		96045	N	N	0	N	00	N
142	20250205	121047	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-110	5	-1.09	275778290	27403	124.79	10110	10390	9850	13140	7080	10110	10063.80	0.46	0	-2489	10356	10232	10026	9902	9696	10295	9965	105	3030	500	6470	10	1	21040488	2104	-9.63	3.65	12	0.13	-1038.00	2742.00	18000	20240627	-44.44	5910	20240319	69.20	10500	-4.76	20250131	8300	20.48	20250114	18000	-44.44	20240627	5910	69.20	20240319	0.94	N	371950	500	105 억		96045	N	N	0	N	00	N
143	20250205	111040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	-160	5	-1.58	209907790	20751	94.49	10110	10390	9940	13140	7080	10110	10115.55	0.46	0	-1836	10356	10232	10026	9902	9696	10295	9965	105	3030	500	6470	10	1	21040488	2094	-9.59	3.63	12	0.10	-1038.00	2742.00	18000	20240627	-44.72	5910	20240319	68.36	10500	-5.24	20250131	8300	19.88	20250114	18000	-44.72	20240627	5910	68.36	20240319	0.94	N	371950	500	105 억		96045	N	N	0	N	00	N
144	20250205	101051	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10080	-30	5	-0.30	137558620	13495	61.45	10110	10390	9950	13140	7080	10110	10193.30	0.46	0	-1086	10356	10232	10026	9902	9696	10295	9965	105	3030	500	6470	10	1	21040488	2121	-9.71	3.68	12	0.06	-1038.00	2742.00	18000	20240627	-44.00	5910	20240319	70.56	10500	-4.00	20250131	8300	21.45	20250114	18000	-44.00	20240627	5910	70.56	20240319	0.94	N	371950	500	105 억		96045	N	N	0	N	00	N
145	20250205	091100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10210	100	2	0.99	42378250	4103	18.68	10110	10390	10110	13140	7080	10110	10328.60	0.46	0	-719	10356	10232	10026	9902	9696	10295	9965	105	3030	500	6470	10	1	21040488	2148	-9.84	3.72	12	0.02	-1038.00	2742.00	18000	20240627	-43.28	5910	20240319	72.76	10500	-2.76	20250131	8300	23.01	20250114	18000	-43.28	20240627	5910	72.76	20240319	0.94	N	371950	500	105 억		96045	N	N	0	N	00	N
146	20250204	161018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	290	2	2.95	218047470	21790	41.42	9820	10150	9820	12760	6880	9820	10006.76	0.45	0	1313	10426	10122	9946	9642	9466	10035	9555	105	2940	500	6280	10	1	21040488	2127	-9.74	3.69	12	0.10	-1038.00	2742.00	18000	20240627	-43.83	5910	20240319	71.07	10500	-3.71	20250131	8300	21.81	20250114	18000	-43.83	20240627	5910	71.07	20240319	0.96	N	371950	500	105 억		94783	N	N	0	N	00	N
147	20250204	151033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	270	2	2.75	203501660	20350	38.68	9820	10150	9820	12760	6880	9820	10000.08	0.45	0	1372	10426	10122	9946	9642	9466	10035	9555	105	2940	500	6280	10	1	21040488	2123	-9.72	3.68	12	0.10	-1038.00	2742.00	18000	20240627	-43.94	5910	20240319	70.73	10500	-3.90	20250131	8300	21.57	20250114	18000	-43.94	20240627	5910	70.73	20240319	0.96	N	371950	500	105 억		94783	N	N	0	N	00	N
148	20250204	141031	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10060	240	2	2.44	172582230	17285	32.86	9820	10140	9820	12760	6880	9820	9984.51	0.45	0	1125	10426	10122	9946	9642	9466	10035	9555	105	2940	500	6280	10	1	21040488	2117	-9.69	3.67	12	0.08	-1038.00	2742.00	18000	20240627	-44.11	5910	20240319	70.22	10500	-4.19	20250131	8300	21.20	20250114	18000	-44.11	20240627	5910	70.22	20240319	0.96	N	371950	500	105 억		94783	N	N	0	N	00	N
149	20250204	131034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9940	120	2	1.22	99907360	10042	19.09	9820	10140	9820	12760	6880	9820	9948.95	0.45	0	-100	10426	10122	9946	9642	9466	10035	9555	105	2940	500	6280	10	1	21040488	2091	-9.58	3.63	12	0.05	-1038.00	2742.00	18000	20240627	-44.78	5910	20240319	68.19	10500	-5.33	20250131	8300	19.76	20250114	18000	-44.78	20240627	5910	68.19	20240319	0.96	N	371950	500	105 억		94783	N	N	0	N	00	N
150	20250204	121046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9930	110	2	1.12	95639900	9612	18.27	9820	10140	9820	12760	6880	9820	9950.05	0.45	0	-85	10426	10122	9946	9642	9466	10035	9555	105	2940	500	6280	10	1	21040488	2089	-9.57	3.62	12	0.05	-1038.00	2742.00	18000	20240627	-44.83	5910	20240319	68.02	10500	-5.43	20250131	8300	19.64	20250114	18000	-44.83	20240627	5910	68.02	20240319	0.96	N	371950	500	105 억		94783	N	N	0	N	00	N
151	20250204	111025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9940	120	2	1.22	76918770	7718	14.67	9820	10140	9820	12760	6880	9820	9966.15	0.45	0	-467	10426	10122	9946	9642	9466	10035	9555	105	2940	500	6280	10	1	21040488	2091	-9.58	3.63	12	0.04	-1038.00	2742.00	18000	20240627	-44.78	5910	20240319	68.19	10500	-5.33	20250131	8300	19.76	20250114	18000	-44.78	20240627	5910	68.19	20240319	0.96	N	371950	500	105 억		94783	N	N	0	N	00	N
152	20250204	101029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10020	200	2	2.04	68702690	6891	13.10	9820	10140	9820	12760	6880	9820	9969.92	0.45	0	-1	10426	10122	9946	9642	9466	10035	9555	105	2940	500	6280	10	1	21040488	2108	-9.65	3.65	12	0.03	-1038.00	2742.00	18000	20240627	-44.33	5910	20240319	69.54	10500	-4.57	20250131	8300	20.72	20250114	18000	-44.33	20240627	5910	69.54	20240319	0.96	N	371950	500	105 억		94783	N	N	0	N	00	N
153	20250204	091029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9990	170	2	1.73	29555480	2974	5.65	9820	10140	9820	12760	6880	9820	9937.96	0.45	0	-288	10426	10122	9946	9642	9466	10035	9555	105	2940	500	6280	10	1	21040488	2102	-9.62	3.64	12	0.01	-1038.00	2742.00	18000	20240627	-44.50	5910	20240319	69.04	10500	-4.86	20250131	8300	20.36	20250114	18000	-44.50	20240627	5910	69.04	20240319	0.96	N	371950	500	105 억		94783	N	N	0	N	00	N