KissMeData/175140/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	160947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	-10	5	-0.18	426575440	74324	101.60	5660	5900	5630	7390	3990	5690	5739.65	0.62	0	-5063	6056	5872	5776	5592	5496	5825	5545	108	1700	500	3860	10	1	21515292	1222	-6.56	2.17	12	0.35	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	6200	-8.39	20250211	4400	29.09	20250123	8690	-34.64	20240527	3125	81.76	20240228	0.00	N	175140	500	107 억		133615	N	N	0	N	00	N
3	20250228	150953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5690	0	3	0.00	394780710	68736	93.96	5660	5900	5630	7390	3990	5690	5743.43	0.62	0	-4613	6056	5872	5776	5592	5496	5825	5545	108	1700	500	3860	10	1	21515292	1224	-6.57	2.18	12	0.32	-866.00	2612.00	8690	20240527	-34.52	3045	20240222	86.86	6200	-8.23	20250211	4400	29.32	20250123	8690	-34.52	20240527	3125	82.08	20240228	0.00	N	175140	500	107 억		133615	N	N	0	N	00	N
4	20250228	140953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	80	2	1.41	359867990	62618	85.60	5660	5900	5630	7390	3990	5690	5747.04	0.62	0	-3920	6056	5872	5776	5592	5496	5825	5545	108	1700	500	3860	10	1	21515292	1241	-6.66	2.21	12	0.29	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3125	84.64	20240228	0.00	N	175140	500	107 억		133615	N	N	0	N	00	N
5	20250228	130948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5730	40	2	0.70	321301880	55891	76.40	5660	5900	5630	7390	3990	5690	5748.72	0.62	0	-6160	6056	5872	5776	5592	5496	5825	5545	108	1700	500	3860	10	1	21515292	1233	-6.62	2.19	12	0.26	-866.00	2612.00	8690	20240527	-34.06	3045	20240222	88.18	6200	-7.58	20250211	4400	30.23	20250123	8690	-34.06	20240527	3125	83.36	20240228	0.00	N	175140	500	107 억		133615	N	N	0	N	00	N
6	20250228	120944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5730	40	2	0.70	297202930	51667	70.63	5660	5900	5630	7390	3990	5690	5752.28	0.62	0	-4856	6056	5872	5776	5592	5496	5825	5545	108	1700	500	3860	10	1	21515292	1233	-6.62	2.19	12	0.24	-866.00	2612.00	8690	20240527	-34.06	3045	20240222	88.18	6200	-7.58	20250211	4400	30.23	20250123	8690	-34.06	20240527	3125	83.36	20240228	0.00	N	175140	500	107 억		133615	N	N	0	N	00	N
7	20250228	110945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	70	2	1.23	271346770	47149	64.45	5660	5900	5630	7390	3990	5690	5755.09	0.62	0	-2328	6056	5872	5776	5592	5496	5825	5545	108	1700	500	3860	10	1	21515292	1239	-6.65	2.21	12	0.22	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	6200	-7.10	20250211	4400	30.91	20250123	8690	-33.72	20240527	3125	84.32	20240228	0.00	N	175140	500	107 억		133615	N	N	0	N	00	N
8	20250228	100944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	100	2	1.76	196581330	34206	46.76	5660	5900	5630	7390	3990	5690	5746.98	0.62	0	-2617	6056	5872	5776	5592	5496	5825	5545	108	1700	500	3860	10	1	21515292	1246	-6.69	2.22	12	0.16	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	6200	-6.61	20250211	4400	31.59	20250123	8690	-33.37	20240527	3125	85.28	20240228	0.00	N	175140	500	107 억		133615	N	N	0	N	00	N
9	20250228	090947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	50	2	0.88	104649130	18303	25.02	5660	5900	5630	7390	3990	5690	5717.59	0.62	0	-3312	6056	5872	5776	5592	5496	5825	5545	108	1700	500	3860	10	1	21515292	1235	-6.63	2.20	12	0.09	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	6200	-7.42	20250211	4400	30.45	20250123	8690	-33.95	20240527	3125	83.68	20240228	0.00	N	175140	500	107 억		133615	N	N	0	N	00	N
10	20250227	160937	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5690	-210	5	-3.56	421727790	73078	82.23	5900	5960	5680	7670	4130	5900	5770.93	0.73	0	-23706	6073	5986	5893	5806	5713	6030	5850	108	1770	500	4010	10	1	21515292	1224	-6.57	2.18	12	0.34	-866.00	2612.00	8690	20240527	-34.52	3045	20240222	86.86	6200	-8.23	20250211	4400	29.32	20250123	8690	-34.52	20240527	3095	83.84	20240227	0.00	N	175140	500	107 억		157118	N	N	0	N	00	N
11	20250227	150937	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	-160	5	-2.71	354468100	61278	68.95	5900	5960	5690	7670	4130	5900	5784.59	0.73	0	-23009	6073	5986	5893	5806	5713	6030	5850	108	1770	500	4010	10	1	21515292	1235	-6.63	2.20	12	0.28	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	6200	-7.42	20250211	4400	30.45	20250123	8690	-33.95	20240527	3095	85.46	20240227	0.00	N	175140	500	107 억		157118	N	N	0	N	00	N
12	20250227	140940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-130	5	-2.20	241899910	41578	46.79	5900	5960	5710	7670	4130	5900	5817.98	0.73	0	-17623	6073	5986	5893	5806	5713	6030	5850	108	1770	500	4010	10	1	21515292	1241	-6.66	2.21	12	0.19	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3095	86.43	20240227	0.00	N	175140	500	107 억		157118	N	N	0	N	00	N
13	20250227	130937	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	-110	5	-1.86	229133350	39356	44.29	5900	5960	5710	7670	4130	5900	5822.07	0.73	0	-16283	6073	5986	5893	5806	5713	6030	5850	108	1770	500	4010	10	1	21515292	1246	-6.69	2.22	12	0.18	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	6200	-6.61	20250211	4400	31.59	20250123	8690	-33.37	20240527	3095	87.08	20240227	0.00	N	175140	500	107 억		157118	N	N	0	N	00	N
14	20250227	120934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-130	5	-2.20	216191240	37105	41.75	5900	5960	5710	7670	4130	5900	5826.47	0.73	0	-15637	6073	5986	5893	5806	5713	6030	5850	108	1770	500	4010	10	1	21515292	1241	-6.66	2.21	12	0.17	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3095	86.43	20240227	0.00	N	175140	500	107 억		157118	N	N	0	N	00	N
15	20250227	110943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	-90	5	-1.53	158647450	27084	30.48	5900	5960	5750	7670	4130	5900	5857.61	0.73	0	-13416	6073	5986	5893	5806	5713	6030	5850	108	1770	500	4010	10	1	21515292	1250	-6.71	2.22	12	0.13	-866.00	2612.00	8690	20240527	-33.14	3045	20240222	90.80	6200	-6.29	20250211	4400	32.05	20250123	8690	-33.14	20240527	3095	87.72	20240227	0.00	N	175140	500	107 억		157118	N	N	0	N	00	N
16	20250227	101007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5920	20	2	0.34	75785100	12814	14.42	5900	5960	5870	7670	4130	5900	5914.24	0.73	0	-6967	6073	5986	5893	5806	5713	6030	5850	108	1770	500	4010	10	1	21515292	1274	-6.84	2.27	12	0.06	-866.00	2612.00	8690	20240527	-31.88	3045	20240222	94.42	6200	-4.52	20250211	4400	34.55	20250123	8690	-31.88	20240527	3095	91.28	20240227	0.00	N	175140	500	107 억		157118	N	N	0	N	00	N
17	20250227	091015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	-30	5	-0.51	6938050	1176	1.32	5900	5930	5870	7670	4130	5900	5899.70	0.73	0	-1070	6073	5986	5893	5806	5713	6030	5850	108	1770	500	4010	10	1	21515292	1263	-6.78	2.25	12	0.01	-866.00	2612.00	8690	20240527	-32.45	3045	20240222	92.78	6200	-5.32	20250211	4400	33.41	20250123	8690	-32.45	20240527	3095	89.66	20240227	0.00	N	175140	500	107 억		157118	N	N	0	N	00	N
18	20250226	160938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5900	70	2	1.20	522970820	88836	151.57	5830	5980	5800	7570	4090	5830	5886.91	0.74	0	-971	6010	5920	5810	5720	5610	5865	5665	108	1740	500	3960	10	1	21515292	1269	-6.81	2.26	12	0.41	-866.00	2612.00	8690	20240527	-32.11	3045	20240222	93.76	6200	-4.84	20250211	4400	34.09	20250123	8690	-32.11	20240527	3095	90.63	20240227	0.00	N	175140	500	107 억		158342	N	N	0	N	00	N
19	20250226	150941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5890	60	2	1.03	511357970	86865	148.21	5830	5980	5800	7570	4090	5830	5886.81	0.74	0	-1052	6010	5920	5810	5720	5610	5865	5665	108	1740	500	3960	10	1	21515292	1267	-6.80	2.25	12	0.40	-866.00	2612.00	8690	20240527	-32.22	3045	20240222	93.43	6200	-5.00	20250211	4400	33.86	20250123	8690	-32.22	20240527	3095	90.31	20240227	0.00	N	175140	500	107 억		158342	N	N	0	N	00	N
20	20250226	140940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5920	90	2	1.54	464267240	78844	134.53	5830	5980	5800	7570	4090	5830	5888.43	0.74	0	-291	6010	5920	5810	5720	5610	5865	5665	108	1740	500	3960	10	1	21515292	1274	-6.84	2.27	12	0.37	-866.00	2612.00	8690	20240527	-31.88	3045	20240222	94.42	6200	-4.52	20250211	4400	34.55	20250123	8690	-31.88	20240527	3095	91.28	20240227	0.00	N	175140	500	107 억		158342	N	N	0	N	00	N
21	20250226	130938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5890	60	2	1.03	368639840	62655	106.90	5830	5980	5800	7570	4090	5830	5883.65	0.74	0	-3544	6010	5920	5810	5720	5610	5865	5665	108	1740	500	3960	10	1	21515292	1267	-6.80	2.25	12	0.29	-866.00	2612.00	8690	20240527	-32.22	3045	20240222	93.43	6200	-5.00	20250211	4400	33.86	20250123	8690	-32.22	20240527	3095	90.31	20240227	0.00	N	175140	500	107 억		158342	N	N	0	N	00	N
22	20250226	120938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5950	120	2	2.06	268770700	45874	78.27	5830	5960	5800	7570	4090	5830	5858.89	0.74	0	-862	6010	5920	5810	5720	5610	5865	5665	108	1740	500	3960	10	1	21515292	1280	-6.87	2.28	12	0.21	-866.00	2612.00	8690	20240527	-31.53	3045	20240222	95.40	6200	-4.03	20250211	4400	35.23	20250123	8690	-31.53	20240527	3095	92.25	20240227	0.00	N	175140	500	107 억		158342	N	N	0	N	00	N
23	20250226	110936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5880	50	2	0.86	173206750	29642	50.58	5830	5900	5800	7570	4090	5830	5843.29	0.74	0	-3329	6010	5920	5810	5720	5610	5865	5665	108	1740	500	3960	10	1	21515292	1265	-6.79	2.25	12	0.14	-866.00	2612.00	8690	20240527	-32.34	3045	20240222	93.10	6200	-5.16	20250211	4400	33.64	20250123	8690	-32.34	20240527	3095	89.98	20240227	0.00	N	175140	500	107 억		158342	N	N	0	N	00	N
24	20250226	100934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5840	10	2	0.17	82515310	14114	24.08	5830	5900	5800	7570	4090	5830	5846.34	0.74	0	-90	6010	5920	5810	5720	5610	5865	5665	108	1740	500	3960	10	1	21515292	1256	-6.74	2.24	12	0.07	-866.00	2612.00	8690	20240527	-32.80	3045	20240222	91.79	6200	-5.81	20250211	4400	32.73	20250123	8690	-32.80	20240527	3095	88.69	20240227	0.00	N	175140	500	107 억		158342	N	N	0	N	00	N
25	20250226	090944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	0	3	0.00	8752640	1508	2.57	5830	5830	5800	7570	4090	5830	5804.14	0.74	0	-219	6010	5920	5810	5720	5610	5865	5665	108	1740	500	3960	10	1	21515292	1254	-6.73	2.23	12	0.01	-866.00	2612.00	8690	20240527	-32.91	3045	20240222	91.46	6200	-5.97	20250211	4400	32.50	20250123	8690	-32.91	20240527	3095	88.37	20240227	0.00	N	175140	500	107 억		158342	N	N	0	N	00	N
26	20250225	160930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	40	2	0.69	340759460	58516	38.31	5900	5900	5700	7520	4060	5790	5823.36	0.74	0	-2119	6210	6000	5790	5580	5370	6105	5685	108	1730	500	3930	10	1	21515292	1254	-6.73	2.23	12	0.27	-866.00	2612.00	8690	20240527	-32.91	3045	20240222	91.46	6200	-5.97	20250211	4400	32.50	20250123	8690	-32.91	20240527	3095	88.37	20240227	0.00	N	175140	500	107 억		158950	N	N	0	N	00	N
27	20250225	150931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5840	50	2	0.86	307951010	52887	34.63	5900	5900	5700	7520	4060	5790	5822.81	0.74	0	-3430	6210	6000	5790	5580	5370	6105	5685	108	1730	500	3930	10	1	21515292	1256	-6.74	2.24	12	0.25	-866.00	2612.00	8690	20240527	-32.80	3045	20240222	91.79	6200	-5.81	20250211	4400	32.73	20250123	8690	-32.80	20240527	3095	88.69	20240227	0.00	N	175140	500	107 억		158950	N	N	0	N	00	N
28	20250225	140929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5880	90	2	1.55	261157760	44855	29.37	5900	5900	5700	7520	4060	5790	5822.27	0.74	0	-4415	6210	6000	5790	5580	5370	6105	5685	108	1730	500	3930	10	1	21515292	1265	-6.79	2.25	12	0.21	-866.00	2612.00	8690	20240527	-32.34	3045	20240222	93.10	6200	-5.16	20250211	4400	33.64	20250123	8690	-32.34	20240527	3095	89.98	20240227	0.00	N	175140	500	107 억		158950	N	N	0	N	00	N
29	20250225	130934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5840	50	2	0.86	205253020	35312	23.12	5900	5900	5700	7520	4060	5790	5812.56	0.74	0	-11759	6210	6000	5790	5580	5370	6105	5685	108	1730	500	3930	10	1	21515292	1256	-6.74	2.24	12	0.16	-866.00	2612.00	8690	20240527	-32.80	3045	20240222	91.79	6200	-5.81	20250211	4400	32.73	20250123	8690	-32.80	20240527	3095	88.69	20240227	0.00	N	175140	500	107 억		158950	N	N	0	N	00	N
30	20250225	120931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5850	60	2	1.04	181414120	31224	20.44	5900	5900	5700	7520	4060	5790	5810.09	0.74	0	-11582	6210	6000	5790	5580	5370	6105	5685	108	1730	500	3930	10	1	21515292	1259	-6.76	2.24	12	0.15	-866.00	2612.00	8690	20240527	-32.68	3045	20240222	92.12	6200	-5.65	20250211	4400	32.95	20250123	8690	-32.68	20240527	3095	89.01	20240227	0.00	N	175140	500	107 억		158950	N	N	0	N	00	N
31	20250225	110930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5870	80	2	1.38	154645310	26656	17.45	5900	5900	5700	7520	4060	5790	5801.52	0.74	0	-11617	6210	6000	5790	5580	5370	6105	5685	108	1730	500	3930	10	1	21515292	1263	-6.78	2.25	12	0.12	-866.00	2612.00	8690	20240527	-32.45	3045	20240222	92.78	6200	-5.32	20250211	4400	33.41	20250123	8690	-32.45	20240527	3095	89.66	20240227	0.00	N	175140	500	107 억		158950	N	N	0	N	00	N
32	20250225	100928	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-20	5	-0.35	84379670	14630	9.58	5900	5900	5700	7520	4060	5790	5767.58	0.74	0	-8139	6210	6000	5790	5580	5370	6105	5685	108	1730	500	3930	10	1	21515292	1241	-6.66	2.21	12	0.07	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3095	86.43	20240227	0.00	N	175140	500	107 억		158950	N	N	0	N	00	N
33	20250225	090935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-20	5	-0.35	36718030	6325	4.14	5900	5900	5720	7520	4060	5790	5805.22	0.74	0	-4040	6210	6000	5790	5580	5370	6105	5685	108	1730	500	3930	10	1	21515292	1241	-6.66	2.21	12	0.03	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3095	86.43	20240227	0.00	N	175140	500	107 억		158950	N	N	0	N	00	N
34	20250224	160924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	160	2	2.84	885823920	152347	249.30	5650	6000	5580	7310	3950	5630	5814.52	0.69	0	11011	5923	5776	5673	5526	5423	5725	5475	108	1680	500	3820	10	1	21515292	1246	-6.69	2.22	12	0.71	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	6200	-6.61	20250211	4400	31.59	20250123	8690	-33.37	20240527	3095	87.08	20240227	0.00	N	175140	500	107 억		149430	N	N	0	N	00	N
35	20250224	150922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	160	2	2.84	830771470	142784	233.65	5650	6000	5580	7310	3950	5630	5818.38	0.69	0	8618	5923	5776	5673	5526	5423	5725	5475	108	1680	500	3820	10	1	21515292	1246	-6.69	2.22	12	0.66	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	6200	-6.61	20250211	4400	31.59	20250123	8690	-33.37	20240527	3095	87.08	20240227	0.00	N	175140	500	107 억		149430	N	N	0	N	00	N
36	20250224	140921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5800	170	2	3.02	783220620	134547	220.17	5650	6000	5580	7310	3950	5630	5821.17	0.69	0	5644	5923	5776	5673	5526	5423	5725	5475	108	1680	500	3820	10	1	21515292	1248	-6.70	2.22	12	0.63	-866.00	2612.00	8690	20240527	-33.26	3045	20240222	90.48	6200	-6.45	20250211	4400	31.82	20250123	8690	-33.26	20240527	3095	87.40	20240227	0.00	N	175140	500	107 억		149430	N	N	0	N	00	N
37	20250224	130924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5880	250	2	4.44	732053020	125739	205.76	5650	6000	5580	7310	3950	5630	5822.00	0.69	0	8762	5923	5776	5673	5526	5423	5725	5475	108	1680	500	3820	10	1	21515292	1265	-6.79	2.25	12	0.58	-866.00	2612.00	8690	20240527	-32.34	3045	20240222	93.10	6200	-5.16	20250211	4400	33.64	20250123	8690	-32.34	20240527	3095	89.98	20240227	0.00	N	175140	500	107 억		149430	N	N	0	N	00	N
38	20250224	120920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5750	120	2	2.13	643098600	110513	180.84	5650	6000	5580	7310	3950	5630	5819.21	0.69	0	7903	5923	5776	5673	5526	5423	5725	5475	108	1680	500	3820	10	1	21515292	1237	-6.64	2.20	12	0.51	-866.00	2612.00	8690	20240527	-33.83	3045	20240222	88.83	6200	-7.26	20250211	4400	30.68	20250123	8690	-33.83	20240527	3095	85.78	20240227	0.00	N	175140	500	107 억		149430	N	N	0	N	00	N
39	20250224	110917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5800	170	2	3.02	589051740	101071	165.39	5650	6000	5580	7310	3950	5630	5828.10	0.69	0	5509	5923	5776	5673	5526	5423	5725	5475	108	1680	500	3820	10	1	21515292	1248	-6.70	2.22	12	0.47	-866.00	2612.00	8690	20240527	-33.26	3045	20240222	90.48	6200	-6.45	20250211	4400	31.82	20250123	8690	-33.26	20240527	3095	87.40	20240227	0.00	N	175140	500	107 억		149430	N	N	0	N	00	N
40	20250224	100918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5920	290	2	5.15	339147610	59020	96.58	5650	5930	5580	7310	3950	5630	5746.32	0.69	0	5102	5923	5776	5673	5526	5423	5725	5475	108	1680	500	3820	10	1	21515292	1274	-6.84	2.27	12	0.27	-866.00	2612.00	8690	20240527	-31.88	3045	20240222	94.42	6200	-4.52	20250211	4400	34.55	20250123	8690	-31.88	20240527	3095	91.28	20240227	0.00	N	175140	500	107 억		149430	N	N	0	N	00	N
41	20250224	090925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5650	20	2	0.36	49245680	8752	14.32	5650	5680	5580	7310	3950	5630	5626.79	0.69	0	1414	5923	5776	5673	5526	5423	5725	5475	108	1680	500	3820	10	1	21515292	1216	-6.52	2.16	12	0.04	-866.00	2612.00	8690	20240527	-34.98	3045	20240222	85.55	6200	-8.87	20250211	4400	28.41	20250123	8690	-34.98	20240527	3095	82.55	20240227	0.00	N	175140	500	107 억		149430	N	N	0	N	00	N
42	20250221	160916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	-150	5	-2.60	345821780	61001	42.46	5700	5820	5570	7510	4050	5780	5669.13	0.75	0	-11780	6126	5952	5826	5652	5526	5890	5590	108	1730	500	3930	10	1	21515292	1211	-6.50	2.16	12	0.28	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	6200	-9.19	20250211	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		161036	N	N	0	N	00	N
43	20250221	150920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5670	-110	5	-1.90	295841250	52156	36.30	5700	5820	5570	7510	4050	5780	5672.24	0.75	0	-10573	6126	5952	5826	5652	5526	5890	5590	108	1730	500	3930	10	1	21515292	1220	-6.55	2.17	12	0.24	-866.00	2612.00	8690	20240527	-34.75	3045	20240222	86.21	6200	-8.55	20250211	4400	28.86	20250123	8690	-34.75	20240527	3045	86.21	20240222	0.00	N	175140	500	107 억		161036	N	N	0	N	00	N
44	20250221	140919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5640	-140	5	-2.42	269823790	47568	33.11	5700	5820	5570	7510	4050	5780	5672.38	0.75	0	-12305	6126	5952	5826	5652	5526	5890	5590	108	1730	500	3930	10	1	21515292	1213	-6.51	2.16	12	0.22	-866.00	2612.00	8690	20240527	-35.10	3045	20240222	85.22	6200	-9.03	20250211	4400	28.18	20250123	8690	-35.10	20240527	3045	85.22	20240222	0.00	N	175140	500	107 억		161036	N	N	0	N	00	N
45	20250221	130917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5670	-110	5	-1.90	229668250	40456	28.16	5700	5820	5570	7510	4050	5780	5676.99	0.75	0	-10899	6126	5952	5826	5652	5526	5890	5590	108	1730	500	3930	10	1	21515292	1220	-6.55	2.17	12	0.19	-866.00	2612.00	8690	20240527	-34.75	3045	20240222	86.21	6200	-8.55	20250211	4400	28.86	20250123	8690	-34.75	20240527	3045	86.21	20240222	0.00	N	175140	500	107 억		161036	N	N	0	N	00	N
46	20250221	120919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5700	-80	5	-1.38	191539390	33706	23.46	5700	5820	5570	7510	4050	5780	5682.65	0.75	0	-10544	6126	5952	5826	5652	5526	5890	5590	108	1730	500	3930	10	1	21515292	1226	-6.58	2.18	12	0.16	-866.00	2612.00	8690	20240527	-34.41	3045	20240222	87.19	6200	-8.06	20250211	4400	29.55	20250123	8690	-34.41	20240527	3045	87.19	20240222	0.00	N	175140	500	107 억		161036	N	N	0	N	00	N
47	20250221	110915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	-100	5	-1.73	157611190	27741	19.31	5700	5820	5570	7510	4050	5780	5681.53	0.75	0	-8769	6126	5952	5826	5652	5526	5890	5590	108	1730	500	3930	10	1	21515292	1222	-6.56	2.17	12	0.13	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	6200	-8.39	20250211	4400	29.09	20250123	8690	-34.64	20240527	3045	86.54	20240222	0.00	N	175140	500	107 억		161036	N	N	0	N	00	N
48	20250221	100916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5720	-60	5	-1.04	102926020	18036	12.55	5700	5820	5650	7510	4050	5780	5706.70	0.75	0	-5589	6126	5952	5826	5652	5526	5890	5590	108	1730	500	3930	10	1	21515292	1231	-6.61	2.19	12	0.08	-866.00	2612.00	8690	20240527	-34.18	3045	20240222	87.85	6200	-7.74	20250211	4400	30.00	20250123	8690	-34.18	20240527	3045	87.85	20240222	0.00	N	175140	500	107 억		161036	N	N	0	N	00	N
49	20250221	090919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5800	20	2	0.35	19260820	3348	2.33	5700	5820	5700	7510	4050	5780	5752.93	0.75	0	-290	6126	5952	5826	5652	5526	5890	5590	108	1730	500	3930	10	1	21515292	1248	-6.70	2.22	12	0.02	-866.00	2612.00	8690	20240527	-33.26	3045	20240222	90.48	6200	-6.45	20250211	4400	31.82	20250123	8690	-33.26	20240527	3045	90.48	20240222	0.00	N	175140	500	107 억		161036	N	N	0	N	00	N
50	20250220	160913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5780	90	2	1.58	837384430	143674	188.05	5830	6000	5700	7390	3990	5690	5828.36	0.68	0	15229	5890	5790	5640	5540	5390	5840	5590	108	1700	500	3860	10	1	21515292	1244	-6.67	2.21	12	0.67	-866.00	2612.00	8690	20240527	-33.49	3045	20240222	89.82	6200	-6.77	20250211	4400	31.36	20250123	8690	-33.49	20240527	3045	89.82	20240222	0.00	N	175140	500	107 억		145812	N	N	0	N	00	N
51	20250220	150915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	70	2	1.23	809415790	138834	181.71	5830	6000	5700	7390	3990	5690	5830.10	0.68	0	14807	5890	5790	5640	5540	5390	5840	5590	108	1700	500	3860	10	1	21515292	1239	-6.65	2.21	12	0.65	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	6200	-7.10	20250211	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		145812	N	N	0	N	00	N
52	20250220	140915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	70	2	1.23	773925080	132660	173.63	5830	6000	5700	7390	3990	5690	5833.90	0.68	0	14890	5890	5790	5640	5540	5390	5840	5590	108	1700	500	3860	10	1	21515292	1239	-6.65	2.21	12	0.62	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	6200	-7.10	20250211	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		145812	N	N	0	N	00	N
53	20250220	130912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	100	2	1.76	715415270	122537	160.38	5830	6000	5700	7390	3990	5690	5838.36	0.68	0	17469	5890	5790	5640	5540	5390	5840	5590	108	1700	500	3860	10	1	21515292	1246	-6.69	2.22	12	0.57	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	6200	-6.61	20250211	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		145812	N	N	0	N	00	N
54	20250220	120914	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	70	2	1.23	695607830	119108	155.89	5830	6000	5700	7390	3990	5690	5840.14	0.68	0	18229	5890	5790	5640	5540	5390	5840	5590	108	1700	500	3860	10	1	21515292	1239	-6.65	2.21	12	0.55	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	6200	-7.10	20250211	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		145812	N	N	0	N	00	N
55	20250220	110913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	50	2	0.88	636884040	108856	142.48	5830	6000	5700	7390	3990	5690	5850.70	0.68	0	20622	5890	5790	5640	5540	5390	5840	5590	108	1700	500	3860	10	1	21515292	1235	-6.63	2.20	12	0.51	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	6200	-7.42	20250211	4400	30.45	20250123	8690	-33.95	20240527	3045	88.51	20240222	0.00	N	175140	500	107 억		145812	N	N	0	N	00	N
56	20250220	100913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	80	2	1.41	592736640	101175	132.42	5830	6000	5700	7390	3990	5690	5858.53	0.68	0	23440	5890	5790	5640	5540	5390	5840	5590	108	1700	500	3860	10	1	21515292	1241	-6.66	2.21	12	0.47	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		145812	N	N	0	N	00	N
57	20250220	090917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5900	210	2	3.69	236968540	40117	52.51	5830	6000	5790	7390	3990	5690	5906.94	0.68	0	3663	5890	5790	5640	5540	5390	5840	5590	108	1700	500	3860	10	1	21515292	1269	-6.81	2.26	12	0.19	-866.00	2612.00	8690	20240527	-32.11	3045	20240222	93.76	6200	-4.84	20250211	4400	34.09	20250123	8690	-32.11	20240527	3045	93.76	20240222	0.00	N	175140	500	107 억		145812	N	N	0	N	00	N
58	20250219	160909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5690	120	2	2.15	410081150	72950	53.78	5560	5740	5490	7240	3900	5570	5621.40	0.66	0	3529	5943	5756	5613	5426	5283	5685	5355	108	1670	500	3780	10	1	21515292	1224	-6.57	2.18	12	0.34	-866.00	2612.00	8690	20240527	-34.52	3045	20240222	86.86	6200	-8.23	20250211	4400	29.32	20250123	8690	-34.52	20240527	3045	86.86	20240222	0.00	N	175140	500	107 억		142258	N	N	0	N	00	N
59	20250219	150912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5710	140	2	2.51	394450710	70202	51.75	5560	5740	5490	7240	3900	5570	5618.80	0.66	0	3836	5943	5756	5613	5426	5283	5685	5355	108	1670	500	3780	10	1	21515292	1229	-6.59	2.19	12	0.33	-866.00	2612.00	8690	20240527	-34.29	3045	20240222	87.52	6200	-7.90	20250211	4400	29.77	20250123	8690	-34.29	20240527	3045	87.52	20240222	0.00	N	175140	500	107 억		142258	N	N	0	N	00	N
60	20250219	140909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	110	2	1.97	316489840	56516	41.66	5560	5680	5490	7240	3900	5570	5600.00	0.66	0	3950	5943	5756	5613	5426	5283	5685	5355	108	1670	500	3780	10	1	21515292	1222	-6.56	2.17	12	0.26	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	6200	-8.39	20250211	4400	29.09	20250123	8690	-34.64	20240527	3045	86.54	20240222	0.00	N	175140	500	107 억		142258	N	N	0	N	00	N
61	20250219	130910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5650	80	2	1.44	234012970	41907	30.89	5560	5680	5490	7240	3900	5570	5584.10	0.66	0	40	5943	5756	5613	5426	5283	5685	5355	108	1670	500	3780	10	1	21515292	1216	-6.52	2.16	12	0.19	-866.00	2612.00	8690	20240527	-34.98	3045	20240222	85.55	6200	-8.87	20250211	4400	28.41	20250123	8690	-34.98	20240527	3045	85.55	20240222	0.00	N	175140	500	107 억		142258	N	N	0	N	00	N
62	20250219	120908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5620	50	2	0.90	199516280	35787	26.38	5560	5680	5490	7240	3900	5570	5575.10	0.66	0	-2973	5943	5756	5613	5426	5283	5685	5355	108	1670	500	3780	10	1	21515292	1209	-6.49	2.15	12	0.17	-866.00	2612.00	8690	20240527	-35.33	3045	20240222	84.56	6200	-9.35	20250211	4400	27.73	20250123	8690	-35.33	20240527	3045	84.56	20240222	0.00	N	175140	500	107 억		142258	N	N	0	N	00	N
63	20250219	110910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5620	50	2	0.90	167641710	30099	22.19	5560	5680	5490	7240	3900	5570	5569.68	0.66	0	-2567	5943	5756	5613	5426	5283	5685	5355	108	1670	500	3780	10	1	21515292	1209	-6.49	2.15	12	0.14	-866.00	2612.00	8690	20240527	-35.33	3045	20240222	84.56	6200	-9.35	20250211	4400	27.73	20250123	8690	-35.33	20240527	3045	84.56	20240222	0.00	N	175140	500	107 억		142258	N	N	0	N	00	N
64	20250219	100911	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	-40	5	-0.72	79445100	14328	10.56	5560	5610	5490	7240	3900	5570	5544.74	0.66	0	-1186	5943	5756	5613	5426	5283	5685	5355	108	1670	500	3780	10	1	21515292	1190	-6.39	2.12	12	0.07	-866.00	2612.00	8690	20240527	-36.36	3045	20240222	81.61	6200	-10.81	20250211	4400	25.68	20250123	8690	-36.36	20240527	3045	81.61	20240222	0.00	N	175140	500	107 억		142258	N	N	0	N	00	N
65	20250219	090911	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5580	10	2	0.18	8066460	1448	1.07	5560	5600	5560	7240	3900	5570	5570.76	0.66	0	-418	5943	5756	5613	5426	5283	5685	5355	108	1670	500	3780	10	1	21515292	1201	-6.44	2.14	12	0.01	-866.00	2612.00	8690	20240527	-35.79	3045	20240222	83.25	6200	-10.00	20250211	4400	26.82	20250123	8690	-35.79	20240527	3045	83.25	20240222	0.00	N	175140	500	107 억		142258	N	N	0	N	00	N
66	20250218	160907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5570	-180	5	-3.13	747400310	134845	256.77	5800	5800	5470	7470	4030	5750	5542.64	0.70	0	-8045	5976	5862	5776	5662	5576	5820	5620	108	1720	500	3910	10	1	21515292	1198	-6.43	2.13	12	0.63	-866.00	2612.00	8690	20240527	-35.90	3045	20240222	82.92	6200	-10.16	20250211	4400	26.59	20250123	8690	-35.90	20240527	3045	82.92	20240222	0.00	N	175140	500	107 억		150124	N	N	0	N	00	N
67	20250218	150909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	-240	5	-4.17	705130050	127215	242.24	5800	5800	5470	7470	4030	5750	5542.82	0.70	0	-6425	5976	5862	5776	5662	5576	5820	5620	108	1720	500	3910	10	1	21515292	1185	-6.36	2.11	12	0.59	-866.00	2612.00	8690	20240527	-36.59	3045	20240222	80.95	6200	-11.13	20250211	4400	25.23	20250123	8690	-36.59	20240527	3045	80.95	20240222	0.00	N	175140	500	107 억		150124	N	N	0	N	00	N
68	20250218	140910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	-220	5	-3.83	607955090	109557	208.62	5800	5800	5470	7470	4030	5750	5549.21	0.70	0	-667	5976	5862	5776	5662	5576	5820	5620	108	1720	500	3910	10	1	21515292	1190	-6.39	2.12	12	0.51	-866.00	2612.00	8690	20240527	-36.36	3045	20240222	81.61	6200	-10.81	20250211	4400	25.68	20250123	8690	-36.36	20240527	3045	81.61	20240222	0.00	N	175140	500	107 억		150124	N	N	0	N	00	N
69	20250218	130906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	-240	5	-4.17	572827210	103193	196.50	5800	5800	5470	7470	4030	5750	5551.03	0.70	0	-19	5976	5862	5776	5662	5576	5820	5620	108	1720	500	3910	10	1	21515292	1185	-6.36	2.11	12	0.48	-866.00	2612.00	8690	20240527	-36.59	3045	20240222	80.95	6200	-11.13	20250211	4400	25.23	20250123	8690	-36.59	20240527	3045	80.95	20240222	0.00	N	175140	500	107 억		150124	N	N	0	N	00	N
70	20250218	120908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	-240	5	-4.17	496285800	89242	169.93	5800	5800	5480	7470	4030	5750	5561.12	0.70	0	1548	5976	5862	5776	5662	5576	5820	5620	108	1720	500	3910	10	1	21515292	1185	-6.36	2.11	12	0.41	-866.00	2612.00	8690	20240527	-36.59	3045	20240222	80.95	6200	-11.13	20250211	4400	25.23	20250123	8690	-36.59	20240527	3045	80.95	20240222	0.00	N	175140	500	107 억		150124	N	N	0	N	00	N
71	20250218	110906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5560	-190	5	-3.30	287087990	51235	97.56	5800	5800	5550	7470	4030	5750	5603.36	0.70	0	-2692	5976	5862	5776	5662	5576	5820	5620	108	1720	500	3910	10	1	21515292	1196	-6.42	2.13	12	0.24	-866.00	2612.00	8690	20240527	-36.02	3045	20240222	82.59	6200	-10.32	20250211	4400	26.36	20250123	8690	-36.02	20240527	3045	82.59	20240222	0.00	N	175140	500	107 억		150124	N	N	0	N	00	N
72	20250218	100906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5610	-140	5	-2.43	227578660	40542	77.20	5800	5800	5550	7470	4030	5750	5613.40	0.70	0	-38	5976	5862	5776	5662	5576	5820	5620	108	1720	500	3910	10	1	21515292	1207	-6.48	2.15	12	0.19	-866.00	2612.00	8690	20240527	-35.44	3045	20240222	84.24	6200	-9.52	20250211	4400	27.50	20250123	8690	-35.44	20240527	3045	84.24	20240222	0.00	N	175140	500	107 억		150124	N	N	0	N	00	N
73	20250218	090909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5660	-90	5	-1.57	52449120	9219	17.55	5800	5800	5650	7470	4030	5750	5689.24	0.70	0	-5712	5976	5862	5776	5662	5576	5820	5620	108	1720	500	3910	10	1	21515292	1218	-6.54	2.17	12	0.04	-866.00	2612.00	8690	20240527	-34.87	3045	20240222	85.88	6200	-8.71	20250211	4400	28.64	20250123	8690	-34.87	20240527	3045	85.88	20240222	0.00	N	175140	500	107 억		150124	N	N	0	N	00	N
74	20250217	160906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5750	-70	5	-1.20	301085220	52516	59.68	5800	5890	5690	7560	4080	5820	5733.19	0.70	0	88	6326	6072	5826	5572	5326	5950	5450	108	1740	500	3950	10	1	21515292	1237	-6.64	2.20	12	0.24	-866.00	2612.00	8690	20240527	-33.83	3045	20240222	88.83	6200	-7.26	20250211	4400	30.68	20250123	8690	-33.83	20240527	3045	88.83	20240222	0.00	N	175140	500	107 억		150036	N	N	0	N	00	N
75	20250217	150905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	-60	5	-1.03	285515370	49802	56.60	5800	5890	5690	7560	4080	5820	5733.01	0.70	0	-267	6326	6072	5826	5572	5326	5950	5450	108	1740	500	3950	10	1	21515292	1239	-6.65	2.21	12	0.23	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	6200	-7.10	20250211	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		150036	N	N	0	N	00	N
76	20250217	140903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-50	5	-0.86	266912120	46570	52.93	5800	5890	5690	7560	4080	5820	5731.42	0.70	0	-156	6326	6072	5826	5572	5326	5950	5450	108	1740	500	3950	10	1	21515292	1241	-6.66	2.21	12	0.22	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		150036	N	N	0	N	00	N
77	20250217	130907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5710	-110	5	-1.89	242958890	42402	48.19	5800	5890	5690	7560	4080	5820	5729.89	0.70	0	1539	6326	6072	5826	5572	5326	5950	5450	108	1740	500	3950	10	1	21515292	1229	-6.59	2.19	12	0.20	-866.00	2612.00	8690	20240527	-34.29	3045	20240222	87.52	6200	-7.90	20250211	4400	29.77	20250123	8690	-34.29	20240527	3045	87.52	20240222	0.00	N	175140	500	107 억		150036	N	N	0	N	00	N
78	20250217	120907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-50	5	-0.86	193658160	33771	38.38	5800	5890	5700	7560	4080	5820	5734.45	0.70	0	1557	6326	6072	5826	5572	5326	5950	5450	108	1740	500	3950	10	1	21515292	1241	-6.66	2.21	12	0.16	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		150036	N	N	0	N	00	N
79	20250217	110906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	-60	5	-1.03	177789840	31012	35.24	5800	5890	5700	7560	4080	5820	5732.94	0.70	0	2713	6326	6072	5826	5572	5326	5950	5450	108	1740	500	3950	10	1	21515292	1239	-6.65	2.21	12	0.14	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	6200	-7.10	20250211	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		150036	N	N	0	N	00	N
80	20250217	100903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	-80	5	-1.37	126360470	22047	25.06	5800	5890	5700	7560	4080	5820	5731.41	0.70	0	650	6326	6072	5826	5572	5326	5950	5450	108	1740	500	3950	10	1	21515292	1235	-6.63	2.20	12	0.10	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	6200	-7.42	20250211	4400	30.45	20250123	8690	-33.95	20240527	3045	88.51	20240222	0.00	N	175140	500	107 억		150036	N	N	0	N	00	N
81	20250217	090906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5890	70	2	1.20	14961380	2594	2.95	5800	5890	5760	7560	4080	5820	5767.69	0.70	0	1760	6326	6072	5826	5572	5326	5950	5450	108	1740	500	3950	10	1	21515292	1267	-6.80	2.25	12	0.01	-866.00	2612.00	8690	20240527	-32.22	3045	20240222	93.43	6200	-5.00	20250211	4400	33.86	20250123	8690	-32.22	20240527	3045	93.43	20240222	0.00	N	175140	500	107 억		150036	N	N	0	N	00	N
82	20250214	160900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5820	-120	5	-2.02	510442310	87980	40.01	5940	6080	5580	7720	4160	5940	5801.78	0.86	0	-35636	6246	6092	5916	5762	5586	6170	5840	108	1780	500	4030	10	1	21515292	1252	-6.72	2.23	12	0.41	-866.00	2612.00	8690	20240527	-33.03	3045	20240222	91.13	6200	-6.13	20250211	4400	32.27	20250123	8690	-33.03	20240527	3045	91.13	20240222	0.00	N	175140	500	107 억		185055	N	N	0	N	00	N
83	20250214	150859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5780	-160	5	-2.69	492961470	84963	38.64	5940	6080	5580	7720	4160	5940	5802.07	0.86	0	-34787	6246	6092	5916	5762	5586	6170	5840	108	1780	500	4030	10	1	21515292	1244	-6.67	2.21	12	0.39	-866.00	2612.00	8690	20240527	-33.49	3045	20240222	89.82	6200	-6.77	20250211	4400	31.36	20250123	8690	-33.49	20240527	3045	89.82	20240222	0.00	N	175140	500	107 억		185055	N	N	0	N	00	N
84	20250214	140900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-170	5	-2.86	435206140	75028	34.12	5940	6080	5580	7720	4160	5940	5800.58	0.86	0	-32748	6246	6092	5916	5762	5586	6170	5840	108	1780	500	4030	10	1	21515292	1241	-6.66	2.21	12	0.35	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		185055	N	N	0	N	00	N
85	20250214	130903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-170	5	-2.86	400648550	69022	31.39	5940	6080	5580	7720	4160	5940	5804.65	0.86	0	-30555	6246	6092	5916	5762	5586	6170	5840	108	1780	500	4030	10	1	21515292	1241	-6.66	2.21	12	0.32	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	6200	-6.94	20250211	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		185055	N	N	0	N	00	N
86	20250214	120900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	-130	5	-2.19	304623460	52382	23.82	5940	6080	5580	7720	4160	5940	5815.42	0.86	0	-18290	6246	6092	5916	5762	5586	6170	5840	108	1780	500	4030	10	1	21515292	1250	-6.71	2.22	12	0.24	-866.00	2612.00	8690	20240527	-33.14	3045	20240222	90.80	6200	-6.29	20250211	4400	32.05	20250123	8690	-33.14	20240527	3045	90.80	20240222	0.00	N	175140	500	107 억		185055	N	N	0	N	00	N
87	20250214	110856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	-130	5	-2.19	275812200	47401	21.56	5940	6080	5580	7720	4160	5940	5818.70	0.86	0	-16102	6246	6092	5916	5762	5586	6170	5840	108	1780	500	4030	10	1	21515292	1250	-6.71	2.22	12	0.22	-866.00	2612.00	8690	20240527	-33.14	3045	20240222	90.80	6200	-6.29	20250211	4400	32.05	20250123	8690	-33.14	20240527	3045	90.80	20240222	0.00	N	175140	500	107 억		185055	N	N	0	N	00	N
88	20250214	100858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5840	-100	5	-1.68	216020850	37082	16.86	5940	6080	5580	7720	4160	5940	5825.49	0.86	0	-11379	6246	6092	5916	5762	5586	6170	5840	108	1780	500	4030	10	1	21515292	1256	-6.74	2.24	12	0.17	-866.00	2612.00	8690	20240527	-32.80	3045	20240222	91.79	6200	-5.81	20250211	4400	32.73	20250123	8690	-32.80	20240527	3045	91.79	20240222	0.00	N	175140	500	107 억		185055	N	N	0	N	00	N
89	20250214	090902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5800	-140	5	-2.36	71430510	12160	5.53	5940	6080	5580	7720	4160	5940	5874.22	0.86	0	-3738	6246	6092	5916	5762	5586	6170	5840	108	1780	500	4030	10	1	21515292	1248	-6.70	2.22	12	0.06	-866.00	2612.00	8690	20240527	-33.26	3045	20240222	90.48	6200	-6.45	20250211	4400	31.82	20250123	8690	-33.26	20240527	3045	90.48	20240222	0.00	N	175140	500	107 억		185055	N	N	0	N	00	N
90	20250213	160852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5940	310	2	5.51	1305572340	219583	136.06	5740	6070	5740	7310	3950	5630	5945.70	0.66	0	42613	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1278	-6.86	2.27	12	1.02	-866.00	2612.00	8690	20240527	-31.65	3045	20240222	95.07	6200	-4.19	20250211	4400	35.00	20250123	8690	-31.65	20240527	3045	95.07	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
91	20250213	150853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	360	2	6.39	1261691500	212217	131.49	5740	6070	5740	7310	3950	5630	5945.29	0.66	0	40948	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1289	-6.92	2.29	12	0.99	-866.00	2612.00	8690	20240527	-31.07	3045	20240222	96.72	6200	-3.39	20250211	4400	36.14	20250123	8690	-31.07	20240527	3045	96.72	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
92	20250213	140851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5980	350	2	6.22	1031261390	173763	107.67	5740	6070	5740	7310	3950	5630	5934.87	0.66	0	25376	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1287	-6.91	2.29	12	0.81	-866.00	2612.00	8690	20240527	-31.19	3045	20240222	96.39	6200	-3.55	20250211	4400	35.91	20250123	8690	-31.19	20240527	3045	96.39	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
93	20250213	130852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5950	320	2	5.68	917397490	154631	95.81	5740	6070	5740	7310	3950	5630	5932.82	0.66	0	19661	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1280	-6.87	2.28	12	0.72	-866.00	2612.00	8690	20240527	-31.53	3045	20240222	95.40	6200	-4.03	20250211	4400	35.23	20250123	8690	-31.53	20240527	3045	95.40	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
94	20250213	120851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5890	260	2	4.62	826485790	139219	86.26	5740	6070	5740	7310	3950	5630	5936.59	0.66	0	19164	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1267	-6.80	2.25	12	0.65	-866.00	2612.00	8690	20240527	-32.22	3045	20240222	93.43	6200	-5.00	20250211	4400	33.86	20250123	8690	-32.22	20240527	3045	93.43	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
95	20250213	110850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5890	260	2	4.62	758496420	127602	79.06	5740	6070	5740	7310	3950	5630	5944.24	0.66	0	19043	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1267	-6.80	2.25	12	0.59	-866.00	2612.00	8690	20240527	-32.22	3045	20240222	93.43	6200	-5.00	20250211	4400	33.86	20250123	8690	-32.22	20240527	3045	93.43	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
96	20250213	100851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5980	350	2	6.22	665612920	111926	69.35	5740	6070	5740	7310	3950	5630	5946.90	0.66	0	21244	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1287	-6.91	2.29	12	0.52	-866.00	2612.00	8690	20240527	-31.19	3045	20240222	96.39	6200	-3.55	20250211	4400	35.91	20250123	8690	-31.19	20240527	3045	96.39	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
97	20250213	090847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5930	300	2	5.33	167469420	28557	17.69	5740	5930	5740	7310	3950	5630	5864.39	0.66	0	-2194	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1276	-6.85	2.27	12	0.13	-866.00	2612.00	8690	20240527	-31.76	3045	20240222	94.75	6200	-4.35	20250211	4400	34.77	20250123	8690	-31.76	20240527	3045	94.75	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
98	20250212	160845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	0	3	0.00	879155900	158248	56.91	5550	5790	5390	7310	3950	5630	5555.19	0.65	0	3483	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1211	-6.50	2.16	12	0.74	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	6200	-9.19	20250211	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
99	20250212	150843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5700	70	2	1.24	823221580	148334	53.34	5550	5790	5390	7310	3950	5630	5549.78	0.65	0	3766	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1226	-6.58	2.18	12	0.69	-866.00	2612.00	8690	20240527	-34.41	3045	20240222	87.19	6200	-8.06	20250211	4400	29.55	20250123	8690	-34.41	20240527	3045	87.19	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
100	20250212	140845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5640	10	2	0.18	758172540	136909	49.23	5550	5790	5390	7310	3950	5630	5537.78	0.65	0	5008	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1213	-6.51	2.16	12	0.64	-866.00	2612.00	8690	20240527	-35.10	3045	20240222	85.22	6200	-9.03	20250211	4400	28.18	20250123	8690	-35.10	20240527	3045	85.22	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
101	20250212	130848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5610	-20	5	-0.36	616318540	111845	40.22	5550	5710	5390	7310	3950	5630	5510.47	0.65	0	8191	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1207	-6.48	2.15	12	0.52	-866.00	2612.00	8690	20240527	-35.44	3045	20240222	84.24	6200	-9.52	20250211	4400	27.50	20250123	8690	-35.44	20240527	3045	84.24	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
102	20250212	120843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	-160	5	-2.84	492028740	89323	32.12	5550	5710	5390	7310	3950	5630	5508.42	0.65	0	11076	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1177	-6.32	2.09	12	0.42	-866.00	2612.00	8690	20240527	-37.05	3045	20240222	79.64	6200	-11.77	20250211	4400	24.32	20250123	8690	-37.05	20240527	3045	79.64	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
103	20250212	110843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5440	-190	5	-3.37	432931460	78461	28.21	5550	5710	5390	7310	3950	5630	5517.79	0.65	0	9902	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1170	-6.28	2.08	12	0.36	-866.00	2612.00	8690	20240527	-37.40	3045	20240222	78.65	6200	-12.26	20250211	4400	23.64	20250123	8690	-37.40	20240527	3045	78.65	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
104	20250212	100837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	-140	5	-2.49	318879040	57423	20.65	5550	5710	5400	7310	3950	5630	5553.16	0.65	0	8688	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1181	-6.34	2.10	12	0.27	-866.00	2612.00	8690	20240527	-36.82	3045	20240222	80.30	6200	-11.45	20250211	4400	24.77	20250123	8690	-36.82	20240527	3045	80.30	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
105	20250212	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5640	10	2	0.18	78582040	13895	5.00	5550	5710	5550	7310	3950	5630	5655.42	0.65	0	-1573	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1213	-6.51	2.16	12	0.06	-866.00	2612.00	8690	20240527	-35.10	3045	20240222	85.22	6200	-9.03	20250211	4400	28.18	20250123	8690	-35.10	20240527	3045	85.22	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
106	20250211	160847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	-160	5	-2.76	1639458780	277492	227.75	6120	6200	5590	7520	4060	5790	5908.23	0.81	0	-37570	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1211	-6.50	2.16	12	1.29	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	6200	-9.19	20250211	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
107	20250211	150846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5660	-130	5	-2.25	1589697110	268637	220.49	6120	6200	5600	7520	4060	5790	5917.64	0.81	0	-34452	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1218	-6.54	2.17	12	1.25	-866.00	2612.00	8690	20240527	-34.87	3045	20240222	85.88	6200	-8.71	20250211	4400	28.64	20250123	8690	-34.87	20240527	3045	85.88	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
108	20250211	140847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5840	50	2	0.86	1303016660	218244	179.13	6120	6200	5790	7520	4060	5790	5970.46	0.81	0	-34411	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1256	-6.74	2.24	12	1.01	-866.00	2612.00	8690	20240527	-32.80	3045	20240222	91.79	6200	-5.81	20250211	4400	32.73	20250123	8690	-32.80	20240527	3045	91.79	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
109	20250211	130846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5820	30	2	0.52	1194524880	199588	163.81	6120	6200	5790	7520	4060	5790	5984.95	0.81	0	-34116	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1252	-6.72	2.23	12	0.93	-866.00	2612.00	8690	20240527	-33.03	3045	20240222	91.13	6200	-6.13	20250211	4400	32.27	20250123	8690	-33.03	20240527	3045	91.13	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
110	20250211	120845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5880	90	2	1.55	1105163570	184213	151.20	6120	6200	5820	7520	4060	5790	5999.38	0.81	0	-30096	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1265	-6.79	2.25	12	0.86	-866.00	2612.00	8690	20240527	-32.34	3045	20240222	93.10	6200	-5.16	20250211	4400	33.64	20250123	8690	-32.34	20240527	3045	93.10	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
111	20250211	110846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5900	110	2	1.90	1027544950	170951	140.31	6120	6200	5850	7520	4060	5790	6010.76	0.81	0	-24570	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1269	-6.81	2.26	12	0.79	-866.00	2612.00	8690	20240527	-32.11	3045	20240222	93.76	6200	-4.84	20250211	4400	34.09	20250123	8690	-32.11	20240527	3045	93.76	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
112	20250211	100847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	200	2	3.45	918566200	152534	125.19	6120	6200	5850	7520	4060	5790	6022.04	0.81	0	-20842	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1289	-6.92	2.29	12	0.71	-866.00	2612.00	8690	20240527	-31.07	3045	20240222	96.72	6200	-3.39	20250211	4400	36.14	20250123	8690	-31.07	20240527	3045	96.72	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
113	20250211	090850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6100	310	2	5.35	365317630	60045	49.28	6120	6200	5900	7520	4060	5790	6084.06	0.81	0	-16543	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1312	-7.04	2.34	12	0.28	-866.00	2612.00	8690	20240527	-29.80	3045	20240222	100.33	6200	-1.61	20250211	4400	38.64	20250123	8690	-29.80	20240527	3045	100.33	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
114	20250210	160842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	20	2	0.35	669905850	118616	130.60	5770	5790	5440	7500	4040	5770	5644.93	0.87	0	-14560	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1246	-6.69	2.22	12	0.55	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	5960	-2.85	20250207	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
115	20250210	150841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	-250	5	-4.33	504956110	89868	98.95	5770	5770	5440	7500	4040	5770	5618.75	0.87	0	-5978	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1188	-6.37	2.11	12	0.42	-866.00	2612.00	8690	20240527	-36.48	3045	20240222	81.28	5960	-7.38	20250207	4400	25.45	20250123	8690	-36.48	20240527	3045	81.28	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
116	20250210	140839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5620	-150	5	-2.60	356952610	63086	69.46	5770	5770	5530	7500	4040	5770	5658.07	0.87	0	-5355	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1209	-6.49	2.15	12	0.29	-866.00	2612.00	8690	20240527	-35.33	3045	20240222	84.56	5960	-5.70	20250207	4400	27.73	20250123	8690	-35.33	20240527	3045	84.56	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
117	20250210	130842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5690	-80	5	-1.39	294159230	51893	57.14	5770	5770	5530	7500	4040	5770	5668.44	0.87	0	892	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1224	-6.57	2.18	12	0.24	-866.00	2612.00	8690	20240527	-34.52	3045	20240222	86.86	5960	-4.53	20250207	4400	29.32	20250123	8690	-34.52	20240527	3045	86.86	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
118	20250210	120838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5720	-50	5	-0.87	240371270	42491	46.78	5770	5770	5530	7500	4040	5770	5656.82	0.87	0	4991	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1231	-6.61	2.19	12	0.20	-866.00	2612.00	8690	20240527	-34.18	3045	20240222	87.85	5960	-4.03	20250207	4400	30.00	20250123	8690	-34.18	20240527	3045	87.85	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
119	20250210	110835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5700	-70	5	-1.21	207370060	36700	40.41	5770	5770	5530	7500	4040	5770	5650.19	0.87	0	2766	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1226	-6.58	2.18	12	0.17	-866.00	2612.00	8690	20240527	-34.41	3045	20240222	87.19	5960	-4.36	20250207	4400	29.55	20250123	8690	-34.41	20240527	3045	87.19	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
120	20250210	100835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	-90	5	-1.56	164655290	29171	32.12	5770	5770	5530	7500	4040	5770	5644.20	0.87	0	3587	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1222	-6.56	2.17	12	0.14	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	5960	-4.70	20250207	4400	29.09	20250123	8690	-34.64	20240527	3045	86.54	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
121	20250210	090832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	-90	5	-1.56	37295080	6585	7.25	5770	5770	5620	7500	4040	5770	5662.56	0.87	0	3107	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1222	-6.56	2.17	12	0.03	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	5960	-4.70	20250207	4400	29.09	20250123	8690	-34.64	20240527	3045	86.54	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
122	20250207	160826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-60	5	-1.03	526145070	90726	82.20	5800	5960	5710	7570	4090	5830	5799.28	0.86	0	2234	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1241	-6.66	2.21	12	0.42	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	5960	-3.19	20250207	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
123	20250207	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-60	5	-1.03	517122710	89162	80.79	5800	5960	5710	7570	4090	5830	5799.81	0.86	0	3509	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1241	-6.66	2.21	12	0.41	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	5960	-3.19	20250207	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
124	20250207	140827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	-70	5	-1.20	458241990	78962	71.55	5800	5960	5710	7570	4090	5830	5803.32	0.86	0	3158	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1239	-6.65	2.21	12	0.37	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	5960	-3.36	20250207	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
125	20250207	130825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5750	-80	5	-1.37	389042100	66924	60.64	5800	5960	5710	7570	4090	5830	5813.19	0.86	0	1126	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1237	-6.64	2.20	12	0.31	-866.00	2612.00	8690	20240527	-33.83	3045	20240222	88.83	5960	-3.52	20250207	4400	30.68	20250123	8690	-33.83	20240527	3045	88.83	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
126	20250207	120824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	-90	5	-1.54	366665260	63048	57.13	5800	5960	5710	7570	4090	5830	5815.65	0.86	0	3749	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1235	-6.63	2.20	12	0.29	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	5960	-3.69	20250207	4400	30.45	20250123	8690	-33.95	20240527	3045	88.51	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
127	20250207	110823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-60	5	-1.03	277113460	47410	42.96	5800	5960	5720	7570	4090	5830	5845.04	0.86	0	3796	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1241	-6.66	2.21	12	0.22	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	5960	-3.19	20250207	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
128	20250207	100826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5840	10	2	0.17	201543180	34343	31.12	5800	5960	5720	7570	4090	5830	5868.54	0.86	0	1128	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1256	-6.74	2.24	12	0.16	-866.00	2612.00	8690	20240527	-32.80	3045	20240222	91.79	5960	-2.01	20250207	4400	32.73	20250123	8690	-32.80	20240527	3045	91.79	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
129	20250207	090831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	-20	5	-0.34	17399920	3026	2.74	5800	5830	5720	7570	4090	5830	5750.14	0.86	0	1045	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1250	-6.71	2.22	12	0.01	-866.00	2612.00	8690	20240527	-33.14	3045	20240222	90.80	5920	-1.86	20250205	4400	32.05	20250123	8690	-33.14	20240527	3045	90.80	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
130	20250206	160804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	30	2	0.52	633395450	110277	100.52	5850	5890	5620	7540	4060	5800	5743.40	0.85	0	1638	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1254	-6.73	2.23	12	0.51	-866.00	2612.00	8690	20240527	-32.91	3045	20240222	91.46	5920	-1.52	20250205	4400	32.50	20250123	8690	-32.91	20240527	3045	91.46	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
131	20250206	150809	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	30	2	0.52	619664050	107921	98.38	5850	5890	5620	7540	4060	5800	5741.83	0.85	0	1269	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1254	-6.73	2.23	12	0.50	-866.00	2612.00	8690	20240527	-32.91	3045	20240222	91.46	5920	-1.52	20250205	4400	32.50	20250123	8690	-32.91	20240527	3045	91.46	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
132	20250206	140809	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	10	2	0.17	531713360	92819	84.61	5850	5850	5620	7540	4060	5800	5728.50	0.85	0	-5544	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1250	-6.71	2.22	12	0.43	-866.00	2612.00	8690	20240527	-33.14	3045	20240222	90.80	5920	-1.86	20250205	4400	32.05	20250123	8690	-33.14	20240527	3045	90.80	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
133	20250206	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	-10	5	-0.17	458754960	80254	73.16	5850	5850	5620	7540	4060	5800	5716.29	0.85	0	-13299	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1246	-6.69	2.22	12	0.37	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	5920	-2.20	20250205	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
134	20250206	120803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5800	0	3	0.00	393176290	68935	62.84	5850	5850	5620	7540	4060	5800	5703.58	0.85	0	-13370	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1248	-6.70	2.22	12	0.32	-866.00	2612.00	8690	20240527	-33.26	3045	20240222	90.48	5920	-2.03	20250205	4400	31.82	20250123	8690	-33.26	20240527	3045	90.48	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
135	20250206	110759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	-10	5	-0.17	304743320	53651	48.91	5850	5850	5620	7540	4060	5800	5680.11	0.85	0	-11493	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1246	-6.69	2.22	12	0.25	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	5920	-2.20	20250205	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
136	20250206	100800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	-120	5	-2.07	164226680	28885	26.33	5850	5850	5620	7540	4060	5800	5685.54	0.85	0	-8360	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1222	-6.56	2.17	12	0.13	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	5920	-4.05	20250205	4400	29.09	20250123	8690	-34.64	20240527	3045	86.54	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
137	20250206	090810	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5750	-50	5	-0.86	36481740	6364	5.80	5850	5850	5660	7540	4060	5800	5732.52	0.85	0	-524	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1237	-6.64	2.20	12	0.03	-866.00	2612.00	8690	20240527	-33.83	3045	20240222	88.83	5920	-2.87	20250205	4400	30.68	20250123	8690	-33.83	20240527	3045	88.83	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
138	20250205	160757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5800	170	2	3.02	633970330	109533	115.03	5630	5920	5530	7310	3950	5630	5788.04	0.90	0	-10552	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1248	-6.70	2.22	12	0.51	-866.00	2612.00	8690	20240527	-33.26	3045	20240222	90.48	5920	-2.03	20250205	4400	31.82	20250123	8690	-33.26	20240527	3045	90.48	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
139	20250205	150801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	160	2	2.84	622144540	107491	112.88	5630	5920	5530	7310	3950	5630	5787.98	0.90	0	-10374	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1246	-6.69	2.22	12	0.50	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	5920	-2.20	20250205	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
140	20250205	140759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	130	2	2.31	590038360	101941	107.06	5630	5920	5530	7310	3950	5630	5788.15	0.90	0	-8968	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1239	-6.65	2.21	12	0.47	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	5920	-2.70	20250205	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
141	20250205	130758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	110	2	1.95	545406960	94214	98.94	5630	5920	5530	7310	3950	5630	5789.15	0.90	0	-8409	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1235	-6.63	2.20	12	0.44	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	5920	-3.04	20250205	4400	30.45	20250123	8690	-33.95	20240527	3045	88.51	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
142	20250205	120802	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	110	2	1.95	517017940	89264	93.74	5630	5920	5530	7310	3950	5630	5792.14	0.90	0	-8015	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1235	-6.63	2.20	12	0.41	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	5920	-3.04	20250205	4400	30.45	20250123	8690	-33.95	20240527	3045	88.51	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
143	20250205	110758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5750	120	2	2.13	488693850	84322	88.55	5630	5920	5530	7310	3950	5630	5795.71	0.90	0	-7667	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1237	-6.64	2.20	12	0.39	-866.00	2612.00	8690	20240527	-33.83	3045	20240222	88.83	5920	-2.87	20250205	4400	30.68	20250123	8690	-33.83	20240527	3045	88.83	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
144	20250205	100807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	140	2	2.49	380409970	65385	68.67	5630	5920	5530	7310	3950	5630	5818.21	0.90	0	-7068	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1241	-6.66	2.21	12	0.30	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	5920	-2.53	20250205	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
145	20250205	090810	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	0	3	0.00	19656320	3500	3.68	5630	5630	5530	7310	3950	5630	5615.80	0.90	0	53	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1211	-6.50	2.16	12	0.02	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	5700	-1.23	20250203	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
146	20250204	160740	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	110	2	1.99	525900590	95194	69.37	5530	5640	5400	7170	3870	5520	5524.09	0.89	0	1059	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1211	-6.50	2.16	12	0.44	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	5700	-1.23	20250203	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
147	20250204	150752	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5580	60	2	1.09	502982510	91094	66.38	5530	5640	5400	7170	3870	5520	5521.58	0.89	0	357	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1201	-6.44	2.14	12	0.42	-866.00	2612.00	8690	20240527	-35.79	3045	20240222	83.25	5700	-2.11	20250203	4400	26.82	20250123	8690	-35.79	20240527	3045	83.25	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
148	20250204	140751	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	0	3	0.00	399428010	72455	52.80	5530	5640	5400	7170	3870	5520	5512.77	0.89	0	-4810	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1188	-6.37	2.11	12	0.34	-866.00	2612.00	8690	20240527	-36.48	3045	20240222	81.28	5700	-3.16	20250203	4400	25.45	20250123	8690	-36.48	20240527	3045	81.28	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
149	20250204	130753	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5540	20	2	0.36	382740060	69433	50.59	5530	5640	5400	7170	3870	5520	5512.37	0.89	0	-4241	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1192	-6.40	2.12	12	0.32	-866.00	2612.00	8690	20240527	-36.25	3045	20240222	81.94	5700	-2.81	20250203	4400	25.91	20250123	8690	-36.25	20240527	3045	81.94	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
150	20250204	120801	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	10	2	0.18	286693700	51919	37.83	5530	5640	5400	7170	3870	5520	5521.94	0.89	0	-7136	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1190	-6.39	2.12	12	0.24	-866.00	2612.00	8690	20240527	-36.36	3045	20240222	81.61	5700	-2.98	20250203	4400	25.68	20250123	8690	-36.36	20240527	3045	81.61	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
151	20250204	110742	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5570	50	2	0.91	211497530	38338	27.94	5530	5640	5400	7170	3870	5520	5516.66	0.89	0	-9134	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1198	-6.43	2.13	12	0.18	-866.00	2612.00	8690	20240527	-35.90	3045	20240222	82.92	5700	-2.28	20250203	4400	26.59	20250123	8690	-35.90	20240527	3045	82.92	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
152	20250204	100748	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5560	40	2	0.72	130638850	23807	17.35	5530	5640	5400	7170	3870	5520	5487.41	0.89	0	-5506	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1196	-6.42	2.13	12	0.11	-866.00	2612.00	8690	20240527	-36.02	3045	20240222	82.59	5700	-2.46	20250203	4400	26.36	20250123	8690	-36.02	20240527	3045	82.59	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
153	20250204	090750	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5430	-90	5	-1.63	36978900	6686	4.87	5530	5640	5420	7170	3870	5520	5530.80	0.89	0	-2008	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1168	-6.27	2.08	12	0.03	-866.00	2612.00	8690	20240527	-37.51	3045	20240222	78.33	5700	-4.74	20250203	4400	23.41	20250123	8690	-37.51	20240527	3045	78.33	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N