KissMeData/270660/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	161142	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16700	-620	5	-3.58	2365928490	137005	160.82	17550	17920	16700	22500	12130	17320	17271.45	0.00	0	-1671	18160	17740	17530	17110	16900	17635	17005	61	5180	500	10730	10	1	12261742	2048	72.29	3.13	12	1.12	231.00	5342.00	57500	20240223	-70.96	13200	20241209	26.52	20950	-20.29	20250210	16700	0.00	20250228	31500	-46.98	20240229	13200	26.52	20241209	4.88	N	270660	500	61 억		0	N	N	1651	N	00	N
3	20250228	151147	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	16740	-580	5	-3.35	2223854480	128505	150.84	17550	17920	16730	22500	12130	17320	17305.58	0.00	0	-1741	18160	17740	17530	17110	16900	17635	17005	61	5180	500	10730	10	1	12261742	2053	72.47	3.13	12	1.05	231.00	5342.00	57500	20240223	-70.89	13200	20241209	26.82	20950	-20.10	20250210	16730	0.06	20250228	31500	-46.86	20240229	13200	26.82	20241209	4.88	N	270660	500	61 억		0	N	N	991	N	00	N
4	20250228	141147	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17000	-320	5	-1.85	1933173880	111256	130.59	17550	17920	16970	22500	12130	17320	17375.93	0.00	0	-818	18160	17740	17530	17110	16900	17635	17005	61	5180	500	10730	10	1	12261742	2084	73.59	3.18	12	0.91	231.00	5342.00	57500	20240223	-70.43	13200	20241209	28.79	20950	-18.85	20250210	16810	1.13	20250203	31500	-46.03	20240229	13200	28.79	20241209	4.88	N	270660	500	61 억		0	N	N	991	N	00	N
5	20250228	131141	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17000	-320	5	-1.85	1754062720	100738	118.25	17550	17920	16970	22500	12130	17320	17412.18	0.00	0	293	18160	17740	17530	17110	16900	17635	17005	61	5180	500	10730	10	1	12261742	2084	73.59	3.18	12	0.82	231.00	5342.00	57500	20240223	-70.43	13200	20241209	28.79	20950	-18.85	20250210	16810	1.13	20250203	31500	-46.03	20240229	13200	28.79	20241209	4.88	N	270660	500	61 억		0	N	N	991	N	00	N
6	20250228	121136	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17000	-320	5	-1.85	1651723940	94716	111.18	17550	17920	17000	22500	12130	17320	17438.77	0.00	0	-869	18160	17740	17530	17110	16900	17635	17005	61	5180	500	10730	10	1	12261742	2084	73.59	3.18	12	0.77	231.00	5342.00	57500	20240223	-70.43	13200	20241209	28.79	20950	-18.85	20250210	16810	1.13	20250203	31500	-46.03	20240229	13200	28.79	20241209	4.88	N	270660	500	61 억		0	N	N	991	N	00	N
7	20250228	111139	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17030	-290	5	-1.67	1532568320	87713	102.96	17550	17920	17000	22500	12130	17320	17472.63	0.00	0	-591	18160	17740	17530	17110	16900	17635	17005	61	5180	500	10730	10	1	12261742	2088	73.72	3.19	12	0.72	231.00	5342.00	57500	20240223	-70.38	13200	20241209	29.02	20950	-18.71	20250210	16810	1.31	20250203	31500	-45.94	20240229	13200	29.02	20241209	4.88	N	270660	500	61 억		0	N	N	991	N	00	N
8	20250228	101138	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17340	20	2	0.12	1147517660	65256	76.60	17550	17920	17310	22500	12130	17320	17585.09	0.00	0	-1000	18160	17740	17530	17110	16900	17635	17005	61	5180	500	10730	10	1	12261742	2126	75.06	3.25	12	0.53	231.00	5342.00	57500	20240223	-69.84	13200	20241209	31.36	20950	-17.23	20250210	16810	3.15	20250203	31500	-44.95	20240229	13200	31.36	20241209	4.88	N	270660	500	61 억		0	N	N	991	N	00	N
9	20250228	091142	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17410	90	2	0.52	369154010	21037	24.69	17550	17700	17410	22500	12130	17320	17548.45	0.00	0	-474	18160	17740	17530	17110	16900	17635	17005	61	5180	500	10730	10	1	12261742	2135	75.37	3.26	12	0.17	231.00	5342.00	57500	20240223	-69.72	13200	20241209	31.89	20950	-16.90	20250210	16810	3.57	20250203	31500	-44.73	20240229	13200	31.89	20241209	4.88	N	270660	500	61 억		0	N	N	991	N	00	N
10	20250227	161128	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17320	-250	5	-1.42	1028456750	58492	134.09	17620	17950	17320	22800	12300	17570	17587.79	0.00	0	-2469	17963	17766	17563	17366	17163	17865	17465	61	5230	500	10890	10	1	12261742	2124	74.98	3.24	12	0.48	231.00	5342.00	57500	20240223	-69.88	13200	20241209	31.21	20950	-17.33	20250210	16810	3.03	20250203	34800	-50.23	20240227	13200	31.21	20241209	4.90	N	270660	500	61 억		0	N	Y	991	N	00	N
11	20250227	151130	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17350	-220	5	-1.25	947152030	53800	123.34	17620	17950	17350	22800	12300	17570	17605.06	0.00	0	-2201	17963	17766	17563	17366	17163	17865	17465	61	5230	500	10890	10	1	12261742	2127	75.11	3.25	12	0.44	231.00	5342.00	57500	20240223	-69.83	13200	20241209	31.44	20950	-17.18	20250210	16810	3.21	20250203	34800	-50.14	20240227	13200	31.44	20241209	4.90	N	270660	500	61 억		0	N	N	492	N	00	N
12	20250227	141132	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17380	-190	5	-1.08	867530730	49216	112.83	17620	17950	17380	22800	12300	17570	17627.01	0.00	0	-1996	17963	17766	17563	17366	17163	17865	17465	61	5230	500	10890	10	1	12261742	2131	75.24	3.25	12	0.40	231.00	5342.00	57500	20240223	-69.77	13200	20241209	31.67	20950	-17.04	20250210	16810	3.39	20250203	34800	-50.06	20240227	13200	31.67	20241209	4.90	N	270660	500	61 억		0	N	N	492	N	00	N
13	20250227	131130	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17400	-170	5	-0.97	821896630	46593	106.81	17620	17950	17380	22800	12300	17570	17639.92	0.00	0	-2507	17963	17766	17563	17366	17163	17865	17465	61	5230	500	10890	10	1	12261742	2134	75.32	3.26	12	0.38	231.00	5342.00	57500	20240223	-69.74	13200	20241209	31.82	20950	-16.95	20250210	16810	3.51	20250203	34800	-50.00	20240227	13200	31.82	20241209	4.90	N	270660	500	61 억		0	N	N	492	N	00	N
14	20250227	121126	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17390	-180	5	-1.02	783578550	44391	101.77	17620	17950	17380	22800	12300	17570	17651.74	0.00	0	-2484	17963	17766	17563	17366	17163	17865	17465	61	5230	500	10890	10	1	12261742	2132	75.28	3.26	12	0.36	231.00	5342.00	57500	20240223	-69.76	13200	20241209	31.74	20950	-16.99	20250210	16810	3.45	20250203	34800	-50.03	20240227	13200	31.74	20241209	4.90	N	270660	500	61 억		0	N	N	492	N	00	N
15	20250227	111135	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17450	-120	5	-0.68	693468350	39214	89.90	17620	17950	17450	22800	12300	17570	17684.20	0.00	0	-3082	17963	17766	17563	17366	17163	17865	17465	61	5230	500	10890	10	1	12261742	2140	75.54	3.27	12	0.32	231.00	5342.00	57500	20240223	-69.65	13200	20241209	32.20	20950	-16.71	20250210	16810	3.81	20250203	34800	-49.86	20240227	13200	32.20	20241209	4.90	N	270660	500	61 억		0	N	N	492	N	00	N
16	20250227	101204	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17480	-90	5	-0.51	549441070	30970	71.00	17620	17950	17470	22800	12300	17570	17741.07	0.00	0	-3176	17963	17766	17563	17366	17163	17865	17465	61	5230	500	10890	10	1	12261742	2143	75.67	3.27	12	0.25	231.00	5342.00	57500	20240223	-69.60	13200	20241209	32.42	20950	-16.56	20250210	16810	3.99	20250203	34800	-49.77	20240227	13200	32.42	20241209	4.90	N	270660	500	61 억		0	N	N	492	N	00	N
17	20250227	091218	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17900	330	2	1.88	245086500	13742	31.50	17620	17950	17620	22800	12300	17570	17834.85	0.00	0	4841	17963	17766	17563	17366	17163	17865	17465	61	5230	500	10890	10	1	12261742	2195	77.49	3.35	12	0.11	231.00	5342.00	57500	20240223	-68.87	13200	20241209	35.61	20950	-14.56	20250210	16810	6.48	20250203	34800	-48.56	20240227	13200	35.61	20241209	4.90	N	270660	500	61 억		0	N	N	492	N	00	N
18	20250226	161128	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17570	110	2	0.63	760276690	43200	78.57	17450	17760	17360	22650	12230	17460	17599.09	0.00	0	1588	17826	17642	17476	17292	17126	17735	17385	61	5190	500	10820	10	1	12261742	2154	76.06	3.29	12	0.35	231.00	5342.00	57500	20240223	-69.44	13200	20241209	33.11	20950	-16.13	20250210	16810	4.52	20250203	54900	-68.00	20240226	13200	33.11	20241209	4.93	N	270660	500	61 억		0	N	N	492	N	00	N
19	20250226	151134	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17580	120	2	0.69	734331940	41723	75.88	17450	17760	17360	22650	12230	17460	17600.26	0.00	0	1580	17826	17642	17476	17292	17126	17735	17385	61	5190	500	10820	10	1	12261742	2156	76.10	3.29	12	0.34	231.00	5342.00	57500	20240223	-69.43	13200	20241209	33.18	20950	-16.09	20250210	16810	4.58	20250203	54900	-67.98	20240226	13200	33.18	20241209	4.93	N	270660	500	61 억		0	N	N	719	N	00	N
20	20250226	141131	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17410	-50	5	-0.29	617429020	35067	63.78	17450	17760	17360	22650	12230	17460	17607.23	0.00	0	-983	17826	17642	17476	17292	17126	17735	17385	61	5190	500	10820	10	1	12261742	2135	75.37	3.26	12	0.29	231.00	5342.00	57500	20240223	-69.72	13200	20241209	31.89	20950	-16.90	20250210	16810	3.57	20250203	54900	-68.29	20240226	13200	31.89	20241209	4.93	N	270660	500	61 억		0	N	N	719	N	00	N
21	20250226	131129	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17590	130	2	0.74	514227420	29185	53.08	17450	17760	17360	22650	12230	17460	17619.72	0.00	0	-333	17826	17642	17476	17292	17126	17735	17385	61	5190	500	10820	10	1	12261742	2157	76.15	3.29	12	0.24	231.00	5342.00	57500	20240223	-69.41	13200	20241209	33.26	20950	-16.04	20250210	16810	4.64	20250203	54900	-67.96	20240226	13200	33.26	20241209	4.93	N	270660	500	61 억		0	N	N	719	N	00	N
22	20250226	121130	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17640	180	2	1.03	441410300	25043	45.55	17450	17760	17360	22650	12230	17460	17626.26	0.00	0	-194	17826	17642	17476	17292	17126	17735	17385	61	5190	500	10820	10	1	12261742	2163	76.36	3.30	12	0.20	231.00	5342.00	57500	20240223	-69.32	13200	20241209	33.64	20950	-15.80	20250210	16810	4.94	20250203	54900	-67.87	20240226	13200	33.64	20241209	4.93	N	270660	500	61 억		0	N	N	719	N	00	N
23	20250226	111128	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17680	220	2	1.26	376672970	21372	38.87	17450	17760	17360	22650	12230	17460	17624.79	0.00	0	208	17826	17642	17476	17292	17126	17735	17385	61	5190	500	10820	10	1	12261742	2168	76.54	3.31	12	0.17	231.00	5342.00	57500	20240223	-69.25	13200	20241209	33.94	20950	-15.61	20250210	16810	5.18	20250203	54900	-67.80	20240226	13200	33.94	20241209	4.93	N	270660	500	61 억		0	N	N	719	N	00	N
24	20250226	101126	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17670	210	2	1.20	250987520	14278	25.97	17450	17750	17360	22650	12230	17460	17578.83	0.00	0	506	17826	17642	17476	17292	17126	17735	17385	61	5190	500	10820	10	1	12261742	2167	76.49	3.31	12	0.12	231.00	5342.00	57500	20240223	-69.27	13200	20241209	33.86	20950	-15.66	20250210	16810	5.12	20250203	54900	-67.81	20240226	13200	33.86	20241209	4.93	N	270660	500	61 억		0	N	N	719	N	00	N
25	20250226	091136	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17560	100	2	0.57	44384980	2542	4.62	17450	17580	17360	22650	12230	17460	17460.66	0.00	0	-444	17826	17642	17476	17292	17126	17735	17385	61	5190	500	10820	10	1	12261742	2153	76.02	3.29	12	0.02	231.00	5342.00	57500	20240223	-69.46	13200	20241209	33.03	20950	-16.18	20250210	16810	4.46	20250203	54900	-68.01	20240226	13200	33.03	20241209	4.93	N	270660	500	61 억		0	N	N	719	N	00	N
26	20250225	161121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17460	-250	5	-1.41	931391610	53296	64.02	17450	17660	17310	23000	12400	17710	17476.01	0.00	0	1624	18523	18116	17803	17396	17083	17960	17240	61	5290	500	10980	10	1	12261742	2141	75.58	3.27	12	0.43	231.00	5342.00	57500	20240223	-69.63	13200	20241209	32.27	20950	-16.66	20250210	16810	3.87	20250203	54900	-68.20	20240226	13200	32.27	20241209	5.00	N	270660	500	61 억		0	N	N	719	N	00	N
27	20250225	151120	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17540	-170	5	-0.96	876092190	50131	60.22	17450	17660	17310	23000	12400	17710	17476.06	0.00	0	1691	18523	18116	17803	17396	17083	17960	17240	61	5290	500	10980	10	1	12261742	2151	75.93	3.28	12	0.41	231.00	5342.00	57500	20240223	-69.50	13200	20241209	32.88	20950	-16.28	20250210	16810	4.34	20250203	54900	-68.05	20240226	13200	32.88	20241209	5.00	N	270660	500	61 억		0	N	N	501	N	00	N
28	20250225	141118	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17530	-180	5	-1.02	768418380	43991	52.84	17450	17660	17310	23000	12400	17710	17467.63	0.00	0	2114	18523	18116	17803	17396	17083	17960	17240	61	5290	500	10980	10	1	12261742	2149	75.89	3.28	12	0.36	231.00	5342.00	57500	20240223	-69.51	13200	20241209	32.80	20950	-16.32	20250210	16810	4.28	20250203	54900	-68.07	20240226	13200	32.80	20241209	5.00	N	270660	500	61 억		0	N	N	501	N	00	N
29	20250225	131125	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17650	-60	5	-0.34	687514390	39394	47.32	17450	17660	17310	23000	12400	17710	17452.26	0.00	0	3375	18523	18116	17803	17396	17083	17960	17240	61	5290	500	10980	10	1	12261742	2164	76.41	3.30	12	0.32	231.00	5342.00	57500	20240223	-69.30	13200	20241209	33.71	20950	-15.75	20250210	16810	5.00	20250203	54900	-67.85	20240226	13200	33.71	20241209	5.00	N	270660	500	61 억		0	N	N	501	N	00	N
30	20250225	121121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17580	-130	5	-0.73	522270690	29944	35.97	17450	17660	17310	23000	12400	17710	17441.58	0.00	0	3022	18523	18116	17803	17396	17083	17960	17240	61	5290	500	10980	10	1	12261742	2156	76.10	3.29	12	0.24	231.00	5342.00	57500	20240223	-69.43	13200	20241209	33.18	20950	-16.09	20250210	16810	4.58	20250203	54900	-67.98	20240226	13200	33.18	20241209	5.00	N	270660	500	61 억		0	N	N	501	N	00	N
31	20250225	111119	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17630	-80	5	-0.45	481585150	27629	33.19	17450	17660	17310	23000	12400	17710	17430.42	0.00	0	3912	18523	18116	17803	17396	17083	17960	17240	61	5290	500	10980	10	1	12261742	2162	76.32	3.30	12	0.23	231.00	5342.00	57500	20240223	-69.34	13200	20241209	33.56	20950	-15.85	20250210	16810	4.88	20250203	54900	-67.89	20240226	13200	33.56	20241209	5.00	N	270660	500	61 억		0	N	N	501	N	00	N
32	20250225	101118	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17550	-160	5	-0.90	387085540	22252	26.73	17450	17660	17310	23000	12400	17710	17395.54	0.00	0	3106	18523	18116	17803	17396	17083	17960	17240	61	5290	500	10980	10	1	12261742	2152	75.97	3.29	12	0.18	231.00	5342.00	57500	20240223	-69.48	13200	20241209	32.95	20950	-16.23	20250210	16810	4.40	20250203	54900	-68.03	20240226	13200	32.95	20241209	5.00	N	270660	500	61 억		0	N	N	501	N	00	N
33	20250225	091125	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17380	-330	5	-1.86	116576810	6682	8.03	17450	17660	17380	23000	12400	17710	17446.39	0.00	0	38	18523	18116	17803	17396	17083	17960	17240	61	5290	500	10980	10	1	12261742	2131	75.24	3.25	12	0.05	231.00	5342.00	57500	20240223	-69.77	13200	20241209	31.67	20950	-17.04	20250210	16810	3.39	20250203	54900	-68.34	20240226	13200	31.67	20241209	5.00	N	270660	500	61 억		0	N	N	501	N	00	N
34	20250224	161111	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17710	-510	5	-2.80	1455940070	82389	63.36	18000	18210	17490	23650	12760	18220	17671.30	0.00	0	-3197	19040	18630	18180	17770	17320	18835	17975	61	5430	500	11290	10	1	12261742	2172	76.67	3.32	12	0.67	231.00	5342.00	57500	20240223	-69.20	13200	20241209	34.17	20950	-15.47	20250210	16810	5.35	20250203	54900	-67.74	20240226	13200	34.17	20241209	5.09	N	270660	500	61 억		0	N	N	501	N	00	N
35	20250224	151111	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17730	-490	5	-2.69	1407291010	79645	61.25	18000	18210	17490	23650	12760	18220	17669.44	0.00	0	-3011	19040	18630	18180	17770	17320	18835	17975	61	5430	500	11290	10	1	12261742	2174	76.75	3.32	12	0.65	231.00	5342.00	57500	20240223	-69.17	13200	20241209	34.32	20950	-15.37	20250210	16810	5.47	20250203	54900	-67.70	20240226	13200	34.32	20241209	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
36	20250224	141109	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17630	-590	5	-3.24	1303768800	73785	56.75	18000	18210	17490	23650	12760	18220	17669.72	0.00	0	-2689	19040	18630	18180	17770	17320	18835	17975	61	5430	500	11290	10	1	12261742	2162	76.32	3.30	12	0.60	231.00	5342.00	57500	20240223	-69.34	13200	20241209	33.56	20950	-15.85	20250210	16810	4.88	20250203	54900	-67.89	20240226	13200	33.56	20241209	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
37	20250224	131111	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17650	-570	5	-3.13	1193805950	67557	51.96	18000	18210	17490	23650	12760	18220	17670.97	0.00	0	-1741	19040	18630	18180	17770	17320	18835	17975	61	5430	500	11290	10	1	12261742	2164	76.41	3.30	12	0.55	231.00	5342.00	57500	20240223	-69.30	13200	20241209	33.71	20950	-15.75	20250210	16810	5.00	20250203	54900	-67.85	20240226	13200	33.71	20241209	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
38	20250224	121108	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17640	-580	5	-3.18	1134010430	64174	49.36	18000	18210	17490	23650	12760	18220	17670.74	0.00	0	-1100	19040	18630	18180	17770	17320	18835	17975	61	5430	500	11290	10	1	12261742	2163	76.36	3.30	12	0.52	231.00	5342.00	57500	20240223	-69.32	13200	20241209	33.64	20950	-15.80	20250210	16810	4.94	20250203	54900	-67.87	20240226	13200	33.64	20241209	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
39	20250224	111106	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17640	-580	5	-3.18	1046104710	59190	45.52	18000	18210	17490	23650	12760	18220	17673.53	0.00	0	-1773	19040	18630	18180	17770	17320	18835	17975	61	5430	500	11290	10	1	12261742	2163	76.36	3.30	12	0.48	231.00	5342.00	57500	20240223	-69.32	13200	20241209	33.64	20950	-15.80	20250210	16810	4.94	20250203	54900	-67.87	20240226	13200	33.64	20241209	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
40	20250224	101105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17550	-670	5	-3.68	910403180	51480	39.59	18000	18210	17490	23650	12760	18220	17684.44	0.00	0	-1828	19040	18630	18180	17770	17320	18835	17975	61	5430	500	11290	10	1	12261742	2152	75.97	3.29	12	0.42	231.00	5342.00	57500	20240223	-69.48	13200	20241209	32.95	20950	-16.23	20250210	16810	4.40	20250203	54900	-68.03	20240226	13200	32.95	20241209	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
41	20250224	091113	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17900	-320	5	-1.76	142454510	7959	6.12	18000	18210	17810	23650	12760	18220	17897.94	0.00	0	-629	19040	18630	18180	17770	17320	18835	17975	61	5430	500	11290	10	1	12261742	2195	77.49	3.35	12	0.06	231.00	5342.00	57500	20240223	-68.87	13200	20241209	35.61	20950	-14.56	20250210	16810	6.48	20250203	54900	-67.40	20240226	13200	35.61	20241209	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
42	20250221	161102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18220	280	2	1.56	2337675960	128152	93.43	17760	18590	17730	23300	12560	17940	18241.54	0.00	0	3274	19120	18530	18230	17640	17340	18380	17490	61	5360	500	11120	10	1	12261742	2234	78.87	3.41	12	1.05	231.00	5342.00	57500	20240223	-68.31	13200	20241209	38.03	20950	-13.03	20250210	16810	8.39	20250203	57500	-68.31	20240223	13200	38.03	20241209	5.08	N	270660	500	61 억		0	N	N	1663	N	00	N
43	20250221	151107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18110	170	2	0.95	2246983730	123159	89.79	17760	18590	17730	23300	12560	17940	18244.58	0.00	0	3114	19120	18530	18230	17640	17340	18380	17490	61	5360	500	11120	10	1	12261742	2221	78.40	3.39	12	1.00	231.00	5342.00	57500	20240223	-68.50	13200	20241209	37.20	20950	-13.56	20250210	16810	7.73	20250203	57500	-68.50	20240223	13200	37.20	20241209	5.08	N	270660	500	61 억		0	N	N	1663	N	00	N
44	20250221	141107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18200	260	2	1.45	2091237260	114579	83.53	17760	18590	17730	23300	12560	17940	18251.49	0.00	0	1699	19120	18530	18230	17640	17340	18380	17490	61	5360	500	11120	10	1	12261742	2232	78.79	3.41	12	0.93	231.00	5342.00	57500	20240223	-68.35	13200	20241209	37.88	20950	-13.13	20250210	16810	8.27	20250203	57500	-68.35	20240223	13200	37.88	20241209	5.08	N	270660	500	61 억		0	N	N	1663	N	00	N
45	20250221	131105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18240	300	2	1.67	1997963270	109460	79.80	17760	18590	17730	23300	12560	17940	18252.91	0.00	0	2146	19120	18530	18230	17640	17340	18380	17490	61	5360	500	11120	10	1	12261742	2237	78.96	3.41	12	0.89	231.00	5342.00	57500	20240223	-68.28	13200	20241209	38.18	20950	-12.94	20250210	16810	8.51	20250203	57500	-68.28	20240223	13200	38.18	20241209	5.08	N	270660	500	61 억		0	N	N	1663	N	00	N
46	20250221	121107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18330	390	2	2.17	1891327020	103618	75.54	17760	18590	17730	23300	12560	17940	18252.88	0.00	0	3345	19120	18530	18230	17640	17340	18380	17490	61	5360	500	11120	10	1	12261742	2248	79.35	3.43	12	0.85	231.00	5342.00	57500	20240223	-68.12	13200	20241209	38.86	20950	-12.51	20250210	16810	9.04	20250203	57500	-68.12	20240223	13200	38.86	20241209	5.08	N	270660	500	61 억		0	N	N	1663	N	00	N
47	20250221	111102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18350	410	2	2.29	1533446950	84152	61.35	17760	18590	17730	23300	12560	17940	18222.35	0.00	0	5747	19120	18530	18230	17640	17340	18380	17490	61	5360	500	11120	10	1	12261742	2250	79.44	3.44	12	0.69	231.00	5342.00	57500	20240223	-68.09	13200	20241209	39.02	20950	-12.41	20250210	16810	9.16	20250203	57500	-68.09	20240223	13200	39.02	20241209	5.08	N	270660	500	61 억		0	N	N	1663	N	00	N
48	20250221	101104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18210	270	2	1.51	1122374020	61797	45.05	17760	18590	17730	23300	12560	17940	18162.27	0.00	0	2785	19120	18530	18230	17640	17340	18380	17490	61	5360	500	11120	10	1	12261742	2233	78.83	3.41	12	0.50	231.00	5342.00	57500	20240223	-68.33	13200	20241209	37.95	20950	-13.08	20250210	16810	8.33	20250203	57500	-68.33	20240223	13200	37.95	20241209	5.08	N	270660	500	61 억		0	N	N	1663	N	00	N
49	20250221	091107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18010	70	2	0.39	222725190	12426	9.06	17760	18110	17730	23300	12560	17940	17924.13	0.00	0	3055	19120	18530	18230	17640	17340	18380	17490	61	5360	500	11120	10	1	12261742	2208	77.97	3.37	12	0.10	231.00	5342.00	57500	20240223	-68.68	13200	20241209	36.44	20950	-14.03	20250210	16810	7.14	20250203	57500	-68.68	20240223	13200	36.44	20241209	5.08	N	270660	500	61 억		0	N	N	1663	N	00	N
50	20250220	161056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17940	-870	5	-4.63	2468495700	135843	67.71	18720	18820	17930	24450	13170	18810	18172.86	0.00	0	-259	19636	19222	18936	18522	18236	19080	18380	61	5640	500	11660	10	1	12261742	2200	77.66	3.36	12	1.11	231.00	5342.00	57500	20240223	-68.80	13200	20241209	35.91	20950	-14.37	20250210	16810	6.72	20250203	57500	-68.80	20240223	13200	35.91	20241209	4.86	N	270660	500	61 억		0	N	N	1663	N	00	N
51	20250220	151102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17950	-860	5	-4.57	2352763250	129393	64.50	18720	18820	17930	24450	13170	18810	18183.01	0.00	0	394	19636	19222	18936	18522	18236	19080	18380	61	5640	500	11660	10	1	12261742	2201	77.71	3.36	12	1.06	231.00	5342.00	57500	20240223	-68.78	13200	20241209	35.98	20950	-14.32	20250210	16810	6.78	20250203	57500	-68.78	20240223	13200	35.98	20241209	4.86	N	270660	500	61 억		0	N	N	1646	N	00	N
52	20250220	141102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17960	-850	5	-4.52	2133175040	117173	58.41	18720	18820	17930	24450	13170	18810	18205.27	0.00	0	1286	19636	19222	18936	18522	18236	19080	18380	61	5640	500	11660	10	1	12261742	2202	77.75	3.36	12	0.96	231.00	5342.00	57500	20240223	-68.77	13200	20241209	36.06	20950	-14.27	20250210	16810	6.84	20250203	57500	-68.77	20240223	13200	36.06	20241209	4.86	N	270660	500	61 억		0	N	N	1646	N	00	N
53	20250220	131058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18030	-780	5	-4.15	1786209140	97864	48.78	18720	18820	18000	24450	13170	18810	18251.87	0.00	0	2575	19636	19222	18936	18522	18236	19080	18380	61	5640	500	11660	10	1	12261742	2211	78.05	3.38	12	0.80	231.00	5342.00	57500	20240223	-68.64	13200	20241209	36.59	20950	-13.94	20250210	16810	7.26	20250203	57500	-68.64	20240223	13200	36.59	20241209	4.86	N	270660	500	61 억		0	N	N	1646	N	00	N
54	20250220	121100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18040	-770	5	-4.09	1611376470	88165	43.95	18720	18820	18000	24450	13170	18810	18276.74	0.00	0	3774	19636	19222	18936	18522	18236	19080	18380	61	5640	500	11660	10	1	12261742	2212	78.10	3.38	12	0.72	231.00	5342.00	57500	20240223	-68.63	13200	20241209	36.67	20950	-13.89	20250210	16810	7.32	20250203	57500	-68.63	20240223	13200	36.67	20241209	4.86	N	270660	500	61 억		0	N	N	1646	N	00	N
55	20250220	111059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18070	-740	5	-3.93	1386733870	75716	37.74	18720	18820	18000	24450	13170	18810	18314.84	0.00	0	3398	19636	19222	18936	18522	18236	19080	18380	61	5640	500	11660	10	1	12261742	2216	78.23	3.38	12	0.62	231.00	5342.00	57500	20240223	-68.57	13200	20241209	36.89	20950	-13.75	20250210	16810	7.50	20250203	57500	-68.57	20240223	13200	36.89	20241209	4.86	N	270660	500	61 억		0	N	N	1646	N	00	N
56	20250220	101100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18130	-680	5	-3.62	1094533910	59590	29.70	18720	18820	18000	24450	13170	18810	18367.63	0.00	0	4141	19636	19222	18936	18522	18236	19080	18380	61	5640	500	11660	10	1	12261742	2223	78.48	3.39	12	0.49	231.00	5342.00	57500	20240223	-68.47	13200	20241209	37.35	20950	-13.46	20250210	16810	7.85	20250203	57500	-68.47	20240223	13200	37.35	20241209	4.86	N	270660	500	61 억		0	N	N	1646	N	00	N
57	20250220	091103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18760	-50	5	-0.27	152574600	8150	4.06	18720	18820	18650	24450	13170	18810	18720.65	0.00	0	360	19636	19222	18936	18522	18236	19080	18380	61	5640	500	11660	10	1	12261742	2300	81.21	3.51	12	0.07	231.00	5342.00	57500	20240223	-67.37	13200	20241209	42.12	20950	-10.45	20250210	16810	11.60	20250203	57500	-67.37	20240223	13200	42.12	20241209	4.86	N	270660	500	61 억		0	N	N	1646	N	00	N
58	20250219	161055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18810	-150	5	-0.79	3770957500	198676	46.65	19020	19350	18650	24600	13280	18960	18980.55	0.00	0	-13125	19586	19272	18836	18522	18086	19430	18680	61	5640	500	11750	10	1	12261742	2306	81.43	3.52	12	1.62	231.00	5342.00	57500	20240223	-67.29	13200	20241209	42.50	20950	-10.21	20250210	16810	11.90	20250203	57500	-67.29	20240223	13200	42.50	20241209	4.78	N	270660	500	61 억		0	N	N	1646	N	00	N
59	20250219	151059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18870	-90	5	-0.47	3612757200	190268	44.67	19020	19350	18650	24600	13280	18960	18987.76	0.00	0	-12661	19586	19272	18836	18522	18086	19430	18680	61	5640	500	11750	10	1	12261742	2314	81.69	3.53	12	1.55	231.00	5342.00	57500	20240223	-67.18	13200	20241209	42.95	20950	-9.93	20250210	16810	12.25	20250203	57500	-67.18	20240223	13200	42.95	20241209	4.78	N	270660	500	61 억		0	N	N	301	N	00	N
60	20250219	141054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18850	-110	5	-0.58	3247855520	170976	40.14	19020	19350	18650	24600	13280	18960	18996.02	0.00	0	-11486	19586	19272	18836	18522	18086	19430	18680	61	5640	500	11750	10	1	12261742	2311	81.60	3.53	12	1.39	231.00	5342.00	57500	20240223	-67.22	13200	20241209	42.80	20950	-10.02	20250210	16810	12.14	20250203	57500	-67.22	20240223	13200	42.80	20241209	4.78	N	270660	500	61 억		0	N	N	301	N	00	N
61	20250219	131055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18820	-140	5	-0.74	2889887200	151904	35.67	19020	19350	18650	24600	13280	18960	19024.52	0.00	0	-10298	19586	19272	18836	18522	18086	19430	18680	61	5640	500	11750	10	1	12261742	2308	81.47	3.52	12	1.24	231.00	5342.00	57500	20240223	-67.27	13200	20241209	42.58	20950	-10.17	20250210	16810	11.96	20250203	57500	-67.27	20240223	13200	42.58	20241209	4.78	N	270660	500	61 억		0	N	N	301	N	00	N
62	20250219	121055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18790	-170	5	-0.90	2739971060	143929	33.79	19020	19350	18650	24600	13280	18960	19037.08	0.00	0	-10150	19586	19272	18836	18522	18086	19430	18680	61	5640	500	11750	10	1	12261742	2304	81.34	3.52	12	1.17	231.00	5342.00	57500	20240223	-67.32	13200	20241209	42.35	20950	-10.31	20250210	16810	11.78	20250203	57500	-67.32	20240223	13200	42.35	20241209	4.78	N	270660	500	61 억		0	N	N	301	N	00	N
63	20250219	111056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18890	-70	5	-0.37	2528448630	132687	31.15	19020	19350	18650	24600	13280	18960	19055.89	0.00	0	-10559	19586	19272	18836	18522	18086	19430	18680	61	5640	500	11750	10	1	12261742	2316	81.77	3.54	12	1.08	231.00	5342.00	57500	20240223	-67.15	13200	20241209	43.11	20950	-9.83	20250210	16810	12.37	20250203	57500	-67.15	20240223	13200	43.11	20241209	4.78	N	270660	500	61 억		0	N	N	301	N	00	N
64	20250219	101056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18910	-50	5	-0.26	2245554530	117688	27.63	19020	19350	18650	24600	13280	18960	19080.80	0.00	0	-10888	19586	19272	18836	18522	18086	19430	18680	61	5640	500	11750	10	1	12261742	2319	81.86	3.54	12	0.96	231.00	5342.00	57500	20240223	-67.11	13200	20241209	43.26	20950	-9.74	20250210	16810	12.49	20250203	57500	-67.11	20240223	13200	43.26	20241209	4.78	N	270660	500	61 억		0	N	N	301	N	00	N
65	20250219	091058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19180	220	2	1.16	1051525150	54937	12.90	19020	19350	18960	24600	13280	18960	19141.28	0.00	0	-12845	19586	19272	18836	18522	18086	19430	18680	61	5640	500	11750	10	1	12261742	2352	83.03	3.59	12	0.45	231.00	5342.00	57500	20240223	-66.64	13200	20241209	45.30	20950	-8.45	20250210	16810	14.10	20250203	57500	-66.64	20240223	13200	45.30	20241209	4.78	N	270660	500	61 억		0	N	N	301	N	00	N
66	20250218	161052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18960	470	2	2.54	8000495890	422363	341.41	18500	19150	18400	24000	12950	18490	18942.17	0.00	0	4433	18816	18652	18466	18302	18116	18560	18210	61	5510	500	11460	10	1	12261742	2325	82.08	3.55	12	3.44	231.00	5342.00	57500	20240223	-67.03	13200	20241209	43.64	20950	-9.50	20250210	16810	12.79	20250203	57500	-67.03	20240223	13200	43.64	20241209	4.92	N	270660	500	61 억		0	N	N	301	N	00	N
67	20250218	151054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18890	400	2	2.16	7838369790	413805	334.49	18500	19150	18400	24000	12950	18490	18942.18	0.00	0	4388	18816	18652	18466	18302	18116	18560	18210	61	5510	500	11460	10	1	12261742	2316	81.77	3.54	12	3.37	231.00	5342.00	57500	20240223	-67.15	13200	20241209	43.11	20950	-9.83	20250210	16810	12.37	20250203	57500	-67.15	20240223	13200	43.11	20241209	4.92	N	270660	500	61 억		0	N	N	243	N	00	N
68	20250218	141054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18980	490	2	2.65	7324390700	386589	312.49	18500	19150	18400	24000	12950	18490	18946.20	0.00	0	2586	18816	18652	18466	18302	18116	18560	18210	61	5510	500	11460	10	1	12261742	2327	82.16	3.55	12	3.15	231.00	5342.00	57500	20240223	-66.99	13200	20241209	43.79	20950	-9.40	20250210	16810	12.91	20250203	57500	-66.99	20240223	13200	43.79	20241209	4.92	N	270660	500	61 억		0	N	N	243	N	00	N
69	20250218	131052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19020	530	2	2.87	7118837330	375762	303.74	18500	19150	18400	24000	12950	18490	18945.07	0.00	0	3779	18816	18652	18466	18302	18116	18560	18210	61	5510	500	11460	10	1	12261742	2332	82.34	3.56	12	3.06	231.00	5342.00	57500	20240223	-66.92	13200	20241209	44.09	20950	-9.21	20250210	16810	13.15	20250203	57500	-66.92	20240223	13200	44.09	20241209	4.92	N	270660	500	61 억		0	N	N	243	N	00	N
70	20250218	121054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18990	500	2	2.70	6553687890	346000	279.68	18500	19150	18400	24000	12950	18490	18941.29	0.00	0	-180	18816	18652	18466	18302	18116	18560	18210	61	5510	500	11460	10	1	12261742	2329	82.21	3.55	12	2.82	231.00	5342.00	57500	20240223	-66.97	13200	20241209	43.86	20950	-9.36	20250210	16810	12.97	20250203	57500	-66.97	20240223	13200	43.86	20241209	4.92	N	270660	500	61 억		0	N	N	243	N	00	N
71	20250218	111051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19120	630	2	3.41	5792697790	306046	247.39	18500	19130	18400	24000	12950	18490	18927.54	0.00	0	6164	18816	18652	18466	18302	18116	18560	18210	61	5510	500	11460	10	1	12261742	2344	82.77	3.58	12	2.50	231.00	5342.00	57500	20240223	-66.75	13200	20241209	44.85	20950	-8.74	20250210	16810	13.74	20250203	57500	-66.75	20240223	13200	44.85	20241209	4.92	N	270660	500	61 억		0	N	N	243	N	00	N
72	20250218	101051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18850	360	2	1.95	4436603180	234796	189.79	18500	19120	18400	24000	12950	18490	18895.57	0.00	0	7470	18816	18652	18466	18302	18116	18560	18210	61	5510	500	11460	10	1	12261742	2311	81.60	3.53	12	1.91	231.00	5342.00	57500	20240223	-67.22	13200	20241209	42.80	20950	-10.02	20250210	16810	12.14	20250203	57500	-67.22	20240223	13200	42.80	20241209	4.92	N	270660	500	61 억		0	N	N	243	N	00	N
73	20250218	091055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18490	0	3	0.00	390128250	21065	17.03	18500	18690	18400	24000	12950	18490	18520.21	0.00	0	43	18816	18652	18466	18302	18116	18560	18210	61	5510	500	11460	10	1	12261742	2267	80.04	3.46	12	0.17	231.00	5342.00	57500	20240223	-67.84	13200	20241209	40.08	20950	-11.74	20250210	16810	9.99	20250203	57500	-67.84	20240223	13200	40.08	20241209	4.92	N	270660	500	61 억		0	N	N	243	N	00	N
74	20250217	161051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18490	-150	5	-0.80	2228683900	120973	75.74	18620	18630	18280	24200	13050	18640	18422.09	0.00	0	-4541	19126	18882	18396	18152	17666	19005	18275	61	5560	500	11550	10	1	12261742	2267	80.04	3.46	12	0.99	231.00	5342.00	57500	20240223	-67.84	13200	20241209	40.08	20950	-11.74	20250210	16810	9.99	20250203	57500	-67.84	20240223	13200	40.08	20241209	4.83	N	270660	500	61 억		0	N	N	243	N	00	N
75	20250217	151050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18430	-210	5	-1.13	2175591230	118098	73.94	18620	18630	18280	24200	13050	18640	18421.46	0.00	0	-4657	19126	18882	18396	18152	17666	19005	18275	61	5560	500	11550	10	1	12261742	2260	79.78	3.45	12	0.96	231.00	5342.00	57500	20240223	-67.95	13200	20241209	39.62	20950	-12.03	20250210	16810	9.64	20250203	57500	-67.95	20240223	13200	39.62	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
76	20250217	141048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18490	-150	5	-0.80	1931532930	104891	65.67	18620	18630	18280	24200	13050	18640	18414.14	0.00	0	-1039	19126	18882	18396	18152	17666	19005	18275	61	5560	500	11550	10	1	12261742	2267	80.04	3.46	12	0.86	231.00	5342.00	57500	20240223	-67.84	13200	20241209	40.08	20950	-11.74	20250210	16810	9.99	20250203	57500	-67.84	20240223	13200	40.08	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
77	20250217	131053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18510	-130	5	-0.70	1805785030	98082	61.41	18620	18630	18280	24200	13050	18640	18410.40	0.00	0	174	19126	18882	18396	18152	17666	19005	18275	61	5560	500	11550	10	1	12261742	2270	80.13	3.46	12	0.80	231.00	5342.00	57500	20240223	-67.81	13200	20241209	40.23	20950	-11.65	20250210	16810	10.11	20250203	57500	-67.81	20240223	13200	40.23	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
78	20250217	121053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18440	-200	5	-1.07	1515323210	82322	51.54	18620	18630	18280	24200	13050	18640	18406.58	0.00	0	-1858	19126	18882	18396	18152	17666	19005	18275	61	5560	500	11550	10	1	12261742	2261	79.83	3.45	12	0.67	231.00	5342.00	57500	20240223	-67.93	13200	20241209	39.70	20950	-11.98	20250210	16810	9.70	20250203	57500	-67.93	20240223	13200	39.70	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
79	20250217	111051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18390	-250	5	-1.34	1318943990	71643	44.86	18620	18630	18280	24200	13050	18640	18409.16	0.00	0	-1626	19126	18882	18396	18152	17666	19005	18275	61	5560	500	11550	10	1	12261742	2255	79.61	3.44	12	0.58	231.00	5342.00	57500	20240223	-68.02	13200	20241209	39.32	20950	-12.22	20250210	16810	9.40	20250203	57500	-68.02	20240223	13200	39.32	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
80	20250217	101048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18380	-260	5	-1.39	1031275800	55958	35.04	18620	18630	18280	24200	13050	18640	18428.54	0.00	0	-2951	19126	18882	18396	18152	17666	19005	18275	61	5560	500	11550	10	1	12261742	2254	79.57	3.44	12	0.46	231.00	5342.00	57500	20240223	-68.03	13200	20241209	39.24	20950	-12.27	20250210	16810	9.34	20250203	57500	-68.03	20240223	13200	39.24	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
81	20250217	091050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18440	-200	5	-1.07	560967770	30343	19.00	18620	18630	18370	24200	13050	18640	18486.32	0.00	0	-2692	19126	18882	18396	18152	17666	19005	18275	61	5560	500	11550	10	1	12261742	2261	79.83	3.45	12	0.25	231.00	5342.00	57500	20240223	-67.93	13200	20241209	39.70	20950	-11.98	20250210	16810	9.70	20250203	57500	-67.93	20240223	13200	39.70	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
82	20250214	161043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18640	640	2	3.56	2806241440	154195	103.94	18050	18640	17910	23400	12600	18000	18189.34	0.00	0	4173	18313	18156	17843	17686	17373	18235	17765	61	5400	500	11160	10	1	12261742	2286	80.69	3.49	12	1.26	231.00	5342.00	57500	20240223	-67.58	13200	20241209	41.21	20950	-11.03	20250210	16810	10.89	20250203	57500	-67.58	20240223	13200	41.21	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
83	20250214	151042	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18200	200	2	1.11	2103331940	116243	78.36	18050	18240	17910	23400	12600	18000	18094.27	0.00	0	3752	18313	18156	17843	17686	17373	18235	17765	61	5400	500	11160	10	1	12261742	2232	78.79	3.41	12	0.95	231.00	5342.00	57500	20240223	-68.35	13200	20241209	37.88	20950	-13.13	20250210	16810	8.27	20250203	57500	-68.35	20240223	13200	37.88	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
84	20250214	141044	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18070	70	2	0.39	1795322770	99276	66.92	18050	18240	17910	23400	12600	18000	18084.16	0.00	0	1002	18313	18156	17843	17686	17373	18235	17765	61	5400	500	11160	10	1	12261742	2216	78.23	3.38	12	0.81	231.00	5342.00	57500	20240223	-68.57	13200	20241209	36.89	20950	-13.75	20250210	16810	7.50	20250203	57500	-68.57	20240223	13200	36.89	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
85	20250214	131046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18060	60	2	0.33	1626663520	89951	60.64	18050	18240	17910	23400	12600	18000	18083.88	0.00	0	652	18313	18156	17843	17686	17373	18235	17765	61	5400	500	11160	10	1	12261742	2214	78.18	3.38	12	0.73	231.00	5342.00	57500	20240223	-68.59	13200	20241209	36.82	20950	-13.79	20250210	16810	7.44	20250203	57500	-68.59	20240223	13200	36.82	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
86	20250214	121043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17980	-20	5	-0.11	1427120750	78914	53.20	18050	18240	17910	23400	12600	18000	18084.51	0.00	0	-3168	18313	18156	17843	17686	17373	18235	17765	61	5400	500	11160	10	1	12261742	2205	77.84	3.37	12	0.64	231.00	5342.00	57500	20240223	-68.73	13200	20241209	36.21	20950	-14.18	20250210	16810	6.96	20250203	57500	-68.73	20240223	13200	36.21	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
87	20250214	111040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18040	40	2	0.22	1213300340	67047	45.20	18050	18240	17910	23400	12600	18000	18096.27	0.00	0	-4274	18313	18156	17843	17686	17373	18235	17765	61	5400	500	11160	10	1	12261742	2212	78.10	3.38	12	0.55	231.00	5342.00	57500	20240223	-68.63	13200	20241209	36.67	20950	-13.89	20250210	16810	7.32	20250203	57500	-68.63	20240223	13200	36.67	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
88	20250214	101040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18110	110	2	0.61	989324860	54634	36.83	18050	18240	17910	23400	12600	18000	18108.23	0.00	0	-4368	18313	18156	17843	17686	17373	18235	17765	61	5400	500	11160	10	1	12261742	2221	78.40	3.39	12	0.45	231.00	5342.00	57500	20240223	-68.50	13200	20241209	37.20	20950	-13.56	20250210	16810	7.73	20250203	57500	-68.50	20240223	13200	37.20	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
89	20250214	091045	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18190	190	2	1.06	294629730	16318	11.00	18050	18190	17910	23400	12600	18000	18055.50	0.00	0	829	18313	18156	17843	17686	17373	18235	17765	61	5400	500	11160	10	1	12261742	2230	78.74	3.41	12	0.13	231.00	5342.00	57500	20240223	-68.37	13200	20241209	37.80	20950	-13.17	20250210	16810	8.21	20250203	57500	-68.37	20240223	13200	37.80	20241209	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
90	20250213	161034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18000	200	2	1.12	2627509230	147425	62.43	17610	18000	17530	23100	12460	17800	17822.32	0.00	0	3629	19066	18432	18116	17482	17166	18275	17325	61	5300	500	11030	10	1	12261742	2207	77.92	3.37	12	1.20	231.00	5342.00	57500	20240223	-68.70	13200	20241209	36.36	20950	-14.08	20250210	16810	7.08	20250203	57500	-68.70	20240223	13200	36.36	20241209	4.74	N	270660	500	61 억		0	N	N	782	N	00	N
91	20250213	151035	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17970	170	2	0.96	2504346330	140578	59.53	17610	18000	17530	23100	12460	17800	17814.65	0.00	0	4009	19066	18432	18116	17482	17166	18275	17325	61	5300	500	11030	10	1	12261742	2203	77.79	3.36	12	1.15	231.00	5342.00	57500	20240223	-68.75	13200	20241209	36.14	20950	-14.22	20250210	16810	6.90	20250203	57500	-68.75	20240223	13200	36.14	20241209	4.74	N	270660	500	61 억		0	N	N	782	N	00	N
92	20250213	141032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17900	100	2	0.56	2295316430	128931	54.60	17610	18000	17530	23100	12460	17800	17802.67	0.00	0	6149	19066	18432	18116	17482	17166	18275	17325	61	5300	500	11030	10	1	12261742	2195	77.49	3.35	12	1.05	231.00	5342.00	57500	20240223	-68.87	13200	20241209	35.61	20950	-14.56	20250210	16810	6.48	20250203	57500	-68.87	20240223	13200	35.61	20241209	4.74	N	270660	500	61 억		0	N	N	782	N	00	N
93	20250213	131034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17770	-30	5	-0.17	2083803550	117091	49.59	17610	18000	17530	23100	12460	17800	17796.44	0.00	0	5199	19066	18432	18116	17482	17166	18275	17325	61	5300	500	11030	10	1	12261742	2179	76.93	3.33	12	0.95	231.00	5342.00	57500	20240223	-69.10	13200	20241209	34.62	20950	-15.18	20250210	16810	5.71	20250203	57500	-69.10	20240223	13200	34.62	20241209	4.74	N	270660	500	61 억		0	N	N	782	N	00	N
94	20250213	121032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17860	60	2	0.34	1713098590	96273	40.77	17610	18000	17530	23100	12460	17800	17794.17	0.00	0	1557	19066	18432	18116	17482	17166	18275	17325	61	5300	500	11030	10	1	12261742	2190	77.32	3.34	12	0.79	231.00	5342.00	57500	20240223	-68.94	13200	20241209	35.30	20950	-14.75	20250210	16810	6.25	20250203	57500	-68.94	20240223	13200	35.30	20241209	4.74	N	270660	500	61 억		0	N	N	782	N	00	N
95	20250213	111031	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17920	120	2	0.67	1630690120	91662	38.82	17610	18000	17530	23100	12460	17800	17790.24	0.00	0	1521	19066	18432	18116	17482	17166	18275	17325	61	5300	500	11030	10	1	12261742	2197	77.58	3.35	12	0.75	231.00	5342.00	57500	20240223	-68.83	13200	20241209	35.76	20950	-14.46	20250210	16810	6.60	20250203	57500	-68.83	20240223	13200	35.76	20241209	4.74	N	270660	500	61 억		0	N	N	782	N	00	N
96	20250213	101032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17940	140	2	0.79	1264611060	71244	30.17	17610	17940	17530	23100	12460	17800	17750.36	0.00	0	3703	19066	18432	18116	17482	17166	18275	17325	61	5300	500	11030	10	1	12261742	2200	77.66	3.36	12	0.58	231.00	5342.00	57500	20240223	-68.80	13200	20241209	35.91	20950	-14.37	20250210	16810	6.72	20250203	57500	-68.80	20240223	13200	35.91	20241209	4.74	N	270660	500	61 억		0	N	N	782	N	00	N
97	20250213	091027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17750	-50	5	-0.28	511267210	28856	12.22	17610	17920	17610	23100	12460	17800	17717.61	0.00	0	3595	19066	18432	18116	17482	17166	18275	17325	61	5300	500	11030	10	1	12261742	2176	76.84	3.32	12	0.24	231.00	5342.00	57500	20240223	-69.13	13200	20241209	34.47	20950	-15.27	20250210	16810	5.59	20250203	57500	-69.13	20240223	13200	34.47	20241209	4.74	N	270660	500	61 억		0	N	N	782	N	00	N
98	20250212	161025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17800	-970	5	-5.17	4207951560	233487	67.01	18740	18750	17800	24400	13140	18770	18022.67	0.00	0	-5164	19810	19290	18970	18450	18130	19130	18290	61	5630	500	11630	10	1	12261742	2183	77.06	3.33	12	1.90	231.00	5342.00	57500	20240223	-69.04	13200	20241209	34.85	20950	-15.04	20250210	16810	5.89	20250203	57500	-69.04	20240223	13200	34.85	20241209	4.71	N	270660	500	61 억		0	N	N	782	N	00	N
99	20250212	151023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17820	-950	5	-5.06	3971465750	220209	63.20	18740	18750	17810	24400	13140	18770	18034.92	0.00	0	-4042	19810	19290	18970	18450	18130	19130	18290	61	5630	500	11630	10	1	12261742	2185	77.14	3.34	12	1.80	231.00	5342.00	57500	20240223	-69.01	13200	20241209	35.00	20950	-14.94	20250210	16810	6.01	20250203	57500	-69.01	20240223	13200	35.00	20241209	4.71	N	270660	500	61 억		0	N	N	457	N	00	N
100	20250212	141025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17920	-850	5	-4.53	3431075770	189958	54.52	18740	18750	17880	24400	13140	18770	18062.22	0.00	0	-3272	19810	19290	18970	18450	18130	19130	18290	61	5630	500	11630	10	1	12261742	2197	77.58	3.35	12	1.55	231.00	5342.00	57500	20240223	-68.83	13200	20241209	35.76	20950	-14.46	20250210	16810	6.60	20250203	57500	-68.83	20240223	13200	35.76	20241209	4.71	N	270660	500	61 억		0	N	N	457	N	00	N
101	20250212	131028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17940	-830	5	-4.42	3168861740	175327	50.32	18740	18750	17880	24400	13140	18770	18073.94	0.00	0	-2590	19810	19290	18970	18450	18130	19130	18290	61	5630	500	11630	10	1	12261742	2200	77.66	3.36	12	1.43	231.00	5342.00	57500	20240223	-68.80	13200	20241209	35.91	20950	-14.37	20250210	16810	6.72	20250203	57500	-68.80	20240223	13200	35.91	20241209	4.71	N	270660	500	61 억		0	N	N	457	N	00	N
102	20250212	121024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17930	-840	5	-4.48	2960152900	163685	46.98	18740	18750	17880	24400	13140	18770	18084.37	0.00	0	-1933	19810	19290	18970	18450	18130	19130	18290	61	5630	500	11630	10	1	12261742	2199	77.62	3.36	12	1.33	231.00	5342.00	57500	20240223	-68.82	13200	20241209	35.83	20950	-14.42	20250210	16810	6.66	20250203	57500	-68.82	20240223	13200	35.83	20241209	4.71	N	270660	500	61 억		0	N	N	457	N	00	N
103	20250212	111022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18000	-770	5	-4.10	2573627140	142160	40.80	18740	18750	17880	24400	13140	18770	18103.65	0.00	0	431	19810	19290	18970	18450	18130	19130	18290	61	5630	500	11630	10	1	12261742	2207	77.92	3.37	12	1.16	231.00	5342.00	57500	20240223	-68.70	13200	20241209	36.36	20950	-14.08	20250210	16810	7.08	20250203	57500	-68.70	20240223	13200	36.36	20241209	4.71	N	270660	500	61 억		0	N	N	457	N	00	N
104	20250212	101017	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18000	-770	5	-4.10	2123064830	117075	33.60	18740	18750	17900	24400	13140	18770	18134.13	0.00	0	-417	19810	19290	18970	18450	18130	19130	18290	61	5630	500	11630	10	1	12261742	2207	77.92	3.37	12	0.95	231.00	5342.00	57500	20240223	-68.70	13200	20241209	36.36	20950	-14.08	20250210	16810	7.08	20250203	57500	-68.70	20240223	13200	36.36	20241209	4.71	N	270660	500	61 억		0	N	N	457	N	00	N
105	20250212	090946	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18270	-500	5	-2.66	418246670	22638	6.50	18740	18750	18260	24400	13140	18770	18475.19	0.00	0	-1264	19810	19290	18970	18450	18130	19130	18290	61	5630	500	11630	10	1	12261742	2240	79.09	3.42	12	0.18	231.00	5342.00	57500	20240223	-68.23	13200	20241209	38.41	20950	-12.79	20250210	16810	8.69	20250203	57500	-68.23	20240223	13200	38.41	20241209	4.71	N	270660	500	61 억		0	N	N	457	N	00	N
106	20250211	161028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18770	-590	5	-3.05	6541221020	344500	29.89	19150	19490	18650	25150	13560	19360	18987.48	0.00	0	-7612	21520	20440	19870	18790	18220	20155	18505	61	5790	500	12000	10	1	12261742	2302	81.26	3.51	12	2.81	231.00	5342.00	57500	20240223	-67.36	13200	20241209	42.20	20950	-10.41	20250210	16810	11.66	20250203	57500	-67.36	20240223	13200	42.20	20241209	4.51	N	270660	500	61 억		0	N	N	457	N	00	N
107	20250211	151027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18710	-650	5	-3.36	6336281020	333567	28.94	19150	19490	18650	25150	13560	19360	18995.20	0.00	0	-7862	21520	20440	19870	18790	18220	20155	18505	61	5790	500	12000	10	1	12261742	2294	81.00	3.50	12	2.72	231.00	5342.00	57500	20240223	-67.46	13200	20241209	41.74	20950	-10.69	20250210	16810	11.30	20250203	57500	-67.46	20240223	13200	41.74	20241209	4.51	N	270660	500	61 억		0	N	N	409	N	00	N
108	20250211	141026	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18830	-530	5	-2.74	5410002850	284102	24.65	19150	19490	18700	25150	13560	19360	19042.13	0.00	0	-4715	21520	20440	19870	18790	18220	20155	18505	61	5790	500	12000	10	1	12261742	2309	81.52	3.52	12	2.32	231.00	5342.00	57500	20240223	-67.25	13200	20241209	42.65	20950	-10.12	20250210	16810	12.02	20250203	57500	-67.25	20240223	13200	42.65	20241209	4.51	N	270660	500	61 억		0	N	N	409	N	00	N
109	20250211	131027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18830	-530	5	-2.74	4655797400	244002	21.17	19150	19490	18800	25150	13560	19360	19080.64	0.00	0	-2441	21520	20440	19870	18790	18220	20155	18505	61	5790	500	12000	10	1	12261742	2309	81.52	3.52	12	1.99	231.00	5342.00	57500	20240223	-67.25	13200	20241209	42.65	20950	-10.12	20250210	16810	12.02	20250203	57500	-67.25	20240223	13200	42.65	20241209	4.51	N	270660	500	61 억		0	N	N	409	N	00	N
110	20250211	121025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18910	-450	5	-2.32	4043742650	211532	18.35	19150	19490	18900	25150	13560	19360	19116.11	0.00	0	-8313	21520	20440	19870	18790	18220	20155	18505	61	5790	500	12000	10	1	12261742	2319	81.86	3.54	12	1.73	231.00	5342.00	57500	20240223	-67.11	13200	20241209	43.26	20950	-9.74	20250210	16810	12.49	20250203	57500	-67.11	20240223	13200	43.26	20241209	4.51	N	270660	500	61 억		0	N	N	409	N	00	N
111	20250211	111027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19040	-320	5	-1.65	3461550850	180879	15.69	19150	19490	19000	25150	13560	19360	19137.01	0.00	0	-3508	21520	20440	19870	18790	18220	20155	18505	61	5790	500	12000	10	1	12261742	2335	82.42	3.56	12	1.48	231.00	5342.00	57500	20240223	-66.89	13200	20241209	44.24	20950	-9.12	20250210	16810	13.27	20250203	57500	-66.89	20240223	13200	44.24	20241209	4.51	N	270660	500	61 억		0	N	N	409	N	00	N
112	20250211	101027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19190	-170	5	-0.88	2234315370	116815	10.14	19150	19320	19000	25150	13560	19360	19126.36	0.00	0	89	21520	20440	19870	18790	18220	20155	18505	61	5790	500	12000	10	1	12261742	2353	83.07	3.59	12	0.95	231.00	5342.00	57500	20240223	-66.63	13200	20241209	45.38	20950	-8.40	20250210	16810	14.16	20250203	57500	-66.63	20240223	13200	45.38	20241209	4.51	N	270660	500	61 억		0	N	N	409	N	00	N
113	20250211	091031	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19260	-100	5	-0.52	915433670	47879	4.15	19150	19290	19000	25150	13560	19360	19118.22	0.00	0	3547	21520	20440	19870	18790	18220	20155	18505	61	5790	500	12000	10	1	12261742	2362	83.38	3.61	12	0.39	231.00	5342.00	57500	20240223	-66.50	13200	20241209	45.91	20950	-8.07	20250210	16810	14.57	20250203	57500	-66.50	20240223	13200	45.91	20241209	4.51	N	270660	500	61 억		0	N	N	409	N	00	N
114	20250210	161020	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19360	-320	5	-1.63	23106648820	1144302	238.36	19760	20950	19300	25550	13780	19680	20195.51	0.00	0	-5010	20506	20092	19636	19222	18766	20300	19430	61	5870	500	12200	10	1	12261742	2374	83.81	3.62	12	9.33	231.00	5342.00	57500	20240223	-66.33	13200	20241209	46.67	20950	-7.59	20250210	16810	15.17	20250203	57500	-66.33	20240223	13200	46.67	20241209	4.27	N	270660	500	61 억		0	N	N	409	N	00	N
115	20250210	151020	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19430	-250	5	-1.27	22574681020	1116811	232.63	19760	20950	19320	25550	13780	19680	20214.77	0.00	0	-7345	20506	20092	19636	19222	18766	20300	19430	61	5870	500	12200	10	1	12261742	2382	84.11	3.64	12	9.11	231.00	5342.00	57500	20240223	-66.21	13200	20241209	47.20	20950	-7.26	20250210	16810	15.59	20250203	57500	-66.21	20240223	13200	47.20	20241209	4.27	N	270660	500	61 억		0	N	N	0	N	00	N
116	20250210	141018	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	20050	370	2	1.88	19666028410	969653	201.98	19760	20950	19530	25550	13780	19680	20283.13	0.00	0	-8325	20506	20092	19636	19222	18766	20300	19430	61	5870	500	12200	50	1	12261742	2458	86.80	3.75	12	7.91	231.00	5342.00	57500	20240223	-65.13	13200	20241209	51.89	20950	-4.30	20250210	16810	19.27	20250203	57500	-65.13	20240223	13200	51.89	20241209	4.27	N	270660	500	61 억		0	N	N	0	N	00	N
117	20250210	131022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	20450	770	2	3.91	17544717560	865619	180.31	19760	20950	19530	25550	13780	19680	20270.19	0.00	0	-718	20506	20092	19636	19222	18766	20300	19430	61	5870	500	12200	50	1	12261742	2508	88.53	3.83	12	7.06	231.00	5342.00	57500	20240223	-64.43	13200	20241209	54.92	20950	-2.39	20250210	16810	21.65	20250203	57500	-64.43	20240223	13200	54.92	20241209	4.27	N	270660	500	61 억		0	N	N	0	N	00	N
118	20250210	121017	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	20050	370	2	1.88	15522854120	765939	159.54	19760	20950	19530	25550	13780	19680	20268.44	0.00	0	-10713	20506	20092	19636	19222	18766	20300	19430	61	5870	500	12200	50	1	12261742	2458	86.80	3.75	12	6.25	231.00	5342.00	57500	20240223	-65.13	13200	20241209	51.89	20950	-4.30	20250210	16810	19.27	20250203	57500	-65.13	20240223	13200	51.89	20241209	4.27	N	270660	500	61 억		0	N	N	0	N	00	N
119	20250210	111013	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	20100	420	2	2.13	14443817050	712301	148.37	19760	20950	19530	25550	13780	19680	20279.89	0.00	0	-9768	20506	20092	19636	19222	18766	20300	19430	61	5870	500	12200	50	1	12261742	2465	87.01	3.76	12	5.81	231.00	5342.00	57500	20240223	-65.04	13200	20241209	52.27	20950	-4.06	20250210	16810	19.57	20250203	57500	-65.04	20240223	13200	52.27	20241209	4.27	N	270660	500	61 억		0	N	N	0	N	00	N
120	20250210	101012	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19970	290	2	1.47	13517058630	665982	138.72	19760	20950	19530	25550	13780	19680	20298.86	0.00	0	-8970	20506	20092	19636	19222	18766	20300	19430	61	5870	500	12200	10	1	12261742	2449	86.45	3.74	12	5.43	231.00	5342.00	57500	20240223	-65.27	13200	20241209	51.29	20950	-4.68	20250210	16810	18.80	20250203	57500	-65.27	20240223	13200	51.29	20241209	4.27	N	270660	500	61 억		0	N	N	0	N	00	N
121	20250210	091010	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	20300	620	2	3.15	3792507010	188431	39.25	19760	20400	19530	25550	13780	19680	20133.04	0.00	0	343	20506	20092	19636	19222	18766	20300	19430	61	5870	500	12200	50	1	12261742	2489	87.88	3.80	12	1.54	231.00	5342.00	57500	20240223	-64.70	13200	20241209	53.79	20700	-1.93	20250205	16810	20.76	20250203	57500	-64.70	20240223	13200	53.79	20241209	4.27	N	270660	500	61 억		0	N	N	0	N	00	N
122	20250207	161001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19680	0	3	0.00	9217967470	470378	74.07	19670	20050	19180	25550	13780	19680	19596.53	0.00	0	-41349	20760	20220	19660	19120	18560	19940	18840	61	5870	500	12200	10	1	12261742	2413	85.19	3.68	12	3.84	231.00	5342.00	57500	20240223	-65.77	13200	20241209	49.09	20700	-4.93	20250205	16810	17.07	20250203	57500	-65.77	20240223	13200	49.09	20241209	4.44	N	270660	500	61 억		0	N	N	1691	N	00	N
123	20250207	151003	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19500	-180	5	-0.91	8261124360	421722	66.41	19670	20050	19180	25550	13780	19680	19588.98	0.00	0	-38534	20760	20220	19660	19120	18560	19940	18840	61	5870	500	12200	10	1	12261742	2391	84.42	3.65	12	3.44	231.00	5342.00	57500	20240223	-66.09	13200	20241209	47.73	20700	-5.80	20250205	16810	16.00	20250203	57500	-66.09	20240223	13200	47.73	20241209	4.44	N	270660	500	61 억		0	N	N	1691	N	00	N
124	20250207	141003	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19250	-430	5	-2.18	7651173100	390161	61.44	19670	20050	19180	25550	13780	19680	19610.26	0.00	0	-42355	20760	20220	19660	19120	18560	19940	18840	61	5870	500	12200	10	1	12261742	2360	83.33	3.60	12	3.18	231.00	5342.00	57500	20240223	-66.52	13200	20241209	45.83	20700	-7.00	20250205	16810	14.52	20250203	57500	-66.52	20240223	13200	45.83	20241209	4.44	N	270660	500	61 억		0	N	N	1691	N	00	N
125	20250207	131000	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19320	-360	5	-1.83	7119125520	362515	57.08	19670	20050	19200	25550	13780	19680	19638.13	0.00	0	-44133	20760	20220	19660	19120	18560	19940	18840	61	5870	500	12200	10	1	12261742	2369	83.64	3.62	12	2.96	231.00	5342.00	57500	20240223	-66.40	13200	20241209	46.36	20700	-6.67	20250205	16810	14.93	20250203	57500	-66.40	20240223	13200	46.36	20241209	4.44	N	270660	500	61 억		0	N	N	1691	N	00	N
126	20250207	120959	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19370	-310	5	-1.58	6374952190	323960	51.01	19670	20050	19290	25550	13780	19680	19678.21	0.00	0	-38809	20760	20220	19660	19120	18560	19940	18840	61	5870	500	12200	10	1	12261742	2375	83.85	3.63	12	2.64	231.00	5342.00	57500	20240223	-66.31	13200	20241209	46.74	20700	-6.43	20250205	16810	15.23	20250203	57500	-66.31	20240223	13200	46.74	20241209	4.44	N	270660	500	61 억		0	N	N	1691	N	00	N
127	20250207	110957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19410	-270	5	-1.37	5991298680	304221	47.91	19670	20050	19290	25550	13780	19680	19693.91	0.00	0	-35173	20760	20220	19660	19120	18560	19940	18840	61	5870	500	12200	10	1	12261742	2380	84.03	3.63	12	2.48	231.00	5342.00	57500	20240223	-66.24	13200	20241209	47.05	20700	-6.23	20250205	16810	15.47	20250203	57500	-66.24	20240223	13200	47.05	20241209	4.44	N	270660	500	61 억		0	N	N	1691	N	00	N
128	20250207	101002	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19490	-190	5	-0.97	4482039130	226843	35.72	19670	20050	19350	25550	13780	19680	19758.41	0.00	0	-29141	20760	20220	19660	19120	18560	19940	18840	61	5870	500	12200	10	1	12261742	2390	84.37	3.65	12	1.85	231.00	5342.00	57500	20240223	-66.10	13200	20241209	47.65	20700	-5.85	20250205	16810	15.94	20250203	57500	-66.10	20240223	13200	47.65	20241209	4.44	N	270660	500	61 억		0	N	N	1691	N	00	N
129	20250207	091007	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19460	-220	5	-1.12	619689380	31770	5.00	19670	19700	19350	25550	13780	19680	19504.21	0.00	0	-5233	20760	20220	19660	19120	18560	19940	18840	61	5870	500	12200	10	1	12261742	2386	84.24	3.64	12	0.26	231.00	5342.00	57500	20240223	-66.16	13200	20241209	47.42	20700	-5.99	20250205	16810	15.76	20250203	57500	-66.16	20240223	13200	47.42	20241209	4.44	N	270660	500	61 억		0	N	N	1691	N	00	N
130	20250206	160936	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19680	-320	5	-1.60	12285295250	626900	20.21	20100	20200	19100	26000	14000	20000	19596.13	0.07	0	-70225	22373	21186	19513	18326	16653	21780	18920	61	6000	500	12400	10	1	12261742	2413	85.19	3.68	12	5.11	231.00	5342.00	57500	20240223	-65.77	13200	20241209	49.09	20700	-4.93	20250205	16810	17.07	20250203	57500	-65.77	20240223	13200	49.09	20241209	4.48	N	270660	500	61 억		9079	N	N	1691	N	00	N
131	20250206	150940	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19510	-490	5	-2.45	11733988420	598789	19.30	20100	20200	19100	26000	14000	20000	19595.79	0.07	0	-69058	22373	21186	19513	18326	16653	21780	18920	61	6000	500	12400	10	1	12261742	2392	84.46	3.65	12	4.88	231.00	5342.00	57500	20240223	-66.07	13200	20241209	47.80	20700	-5.75	20250205	16810	16.06	20250203	57500	-66.07	20240223	13200	47.80	20241209	4.48	N	270660	500	61 억		9079	N	N	211	N	00	N
132	20250206	140941	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19620	-380	5	-1.90	10909433090	556681	17.95	20100	20200	19100	26000	14000	20000	19596.84	0.07	0	-67543	22373	21186	19513	18326	16653	21780	18920	61	6000	500	12400	10	1	12261742	2406	84.94	3.67	12	4.54	231.00	5342.00	57500	20240223	-65.88	13200	20241209	48.64	20700	-5.22	20250205	16810	16.72	20250203	57500	-65.88	20240223	13200	48.64	20241209	4.48	N	270660	500	61 억		9079	N	N	211	N	00	N
133	20250206	130937	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19450	-550	5	-2.75	10145682670	517657	16.69	20100	20200	19100	26000	14000	20000	19598.76	0.07	0	-64737	22373	21186	19513	18326	16653	21780	18920	61	6000	500	12400	10	1	12261742	2385	84.20	3.64	12	4.22	231.00	5342.00	57500	20240223	-66.17	13200	20241209	47.35	20700	-6.04	20250205	16810	15.70	20250203	57500	-66.17	20240223	13200	47.35	20241209	4.48	N	270660	500	61 억		9079	N	N	211	N	00	N
134	20250206	120935	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19320	-680	5	-3.40	9515354380	485249	15.64	20100	20200	19100	26000	14000	20000	19608.73	0.07	0	-63736	22373	21186	19513	18326	16653	21780	18920	61	6000	500	12400	10	1	12261742	2369	83.64	3.62	12	3.96	231.00	5342.00	57500	20240223	-66.40	13200	20241209	46.36	20700	-6.67	20250205	16810	14.93	20250203	57500	-66.40	20240223	13200	46.36	20241209	4.48	N	270660	500	61 억		9079	N	N	211	N	00	N
135	20250206	110930	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19310	-690	5	-3.45	8932512070	455161	14.67	20100	20200	19100	26000	14000	20000	19624.45	0.07	0	-59647	22373	21186	19513	18326	16653	21780	18920	61	6000	500	12400	10	1	12261742	2368	83.59	3.61	12	3.71	231.00	5342.00	57500	20240223	-66.42	13200	20241209	46.29	20700	-6.71	20250205	16810	14.87	20250203	57500	-66.42	20240223	13200	46.29	20241209	4.48	N	270660	500	61 억		9079	N	N	211	N	00	N
136	20250206	100930	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19290	-710	5	-3.55	6975379970	353305	11.39	20100	20200	19280	26000	14000	20000	19742.78	0.07	0	-59470	22373	21186	19513	18326	16653	21780	18920	61	6000	500	12400	10	1	12261742	2365	83.51	3.61	12	2.88	231.00	5342.00	57500	20240223	-66.45	13200	20241209	46.14	20700	-6.81	20250205	16810	14.75	20250203	57500	-66.45	20240223	13200	46.14	20241209	4.48	N	270660	500	61 억		9079	N	N	211	N	00	N
137	20250206	090942	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19990	-10	5	-0.05	2955290130	148543	4.79	20100	20200	19680	26000	14000	20000	19894.75	0.07	0	-38357	22373	21186	19513	18326	16653	21780	18920	61	6000	500	12400	10	1	12261742	2451	86.54	3.74	12	1.21	231.00	5342.00	57500	20240223	-65.23	13200	20241209	51.44	20700	-3.43	20250205	16810	18.92	20250203	57500	-65.23	20240223	13200	51.44	20241209	4.48	N	270660	500	61 억		9079	N	N	211	N	00	N
138	20250205	160926	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	20000	2200	2	12.36	60611849670	3070411	1352.69	17910	20700	17840	23100	12460	17800	19740.17	0.00	0	75878	18846	18322	17826	17302	16806	18585	17565	61	5300	500	11030	50	1	12261742	2452	86.58	3.74	12	25.04	231.00	5342.00	57500	20240223	-65.22	13200	20241209	51.52	20700	-3.38	20250205	16810	18.98	20250203	57500	-65.22	20240223	13200	51.52	20241209	4.31	N	270660	500	61 억		0	N	N	211	N	00	N
139	20250205	150930	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19640	1840	2	10.34	58348824040	2956577	1302.54	17910	20700	17840	23100	12460	17800	19735.26	0.00	0	76019	18846	18322	17826	17302	16806	18585	17565	61	5300	500	11030	10	1	12261742	2408	85.02	3.68	12	24.11	231.00	5342.00	57500	20240223	-65.84	13200	20241209	48.79	20700	-5.12	20250205	16810	16.84	20250203	57500	-65.84	20240223	13200	48.79	20241209	4.31	N	270660	500	61 억		0	N	N	486	N	00	N
140	20250205	140929	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19600	1800	2	10.11	54806327220	2776072	1223.01	17910	20700	17840	23100	12460	17800	19742.40	0.00	0	83119	18846	18322	17826	17302	16806	18585	17565	61	5300	500	11030	10	1	12261742	2403	84.85	3.67	12	22.64	231.00	5342.00	57500	20240223	-65.91	13200	20241209	48.48	20700	-5.31	20250205	16810	16.60	20250203	57500	-65.91	20240223	13200	48.48	20241209	4.31	N	270660	500	61 억		0	N	N	486	N	00	N
141	20250205	130927	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19820	2020	2	11.35	47554436750	2409742	1061.63	17910	20700	17840	23100	12460	17800	19734.24	0.00	0	77905	18846	18322	17826	17302	16806	18585	17565	61	5300	500	11030	10	1	12261742	2430	85.80	3.71	12	19.65	231.00	5342.00	57500	20240223	-65.53	13200	20241209	50.15	20700	-4.25	20250205	16810	17.91	20250203	57500	-65.53	20240223	13200	50.15	20241209	4.31	N	270660	500	61 억		0	N	N	486	N	00	N
142	20250205	120932	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19930	2130	2	11.97	41902563670	2125772	936.52	17910	20700	17840	23100	12460	17800	19711.69	0.00	0	51668	18846	18322	17826	17302	16806	18585	17565	61	5300	500	11030	10	1	12261742	2444	86.28	3.73	12	17.34	231.00	5342.00	57500	20240223	-65.34	13200	20241209	50.98	20700	-3.72	20250205	16810	18.56	20250203	57500	-65.34	20240223	13200	50.98	20241209	4.31	N	270660	500	61 억		0	N	N	486	N	00	N
143	20250205	110926	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	19120	1320	2	7.42	5007120570	270950	119.37	17910	19190	17840	23100	12460	17800	18479.87	0.00	0	60787	18846	18322	17826	17302	16806	18585	17565	61	5300	500	11030	10	1	12261742	2344	82.77	3.58	12	2.21	231.00	5342.00	57500	20240223	-66.75	13200	20241209	44.85	19500	-1.95	20250102	16810	13.74	20250203	57500	-66.75	20240223	13200	44.85	20241209	4.31	N	270660	500	61 억		0	N	N	486	N	00	N
144	20250205	100939	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18140	340	2	1.91	1486395500	82073	36.16	17910	18350	17840	23100	12460	17800	18110.65	0.00	0	5889	18846	18322	17826	17302	16806	18585	17565	61	5300	500	11030	10	1	12261742	2224	78.53	3.40	12	0.67	231.00	5342.00	57500	20240223	-68.45	13200	20241209	37.42	19500	-6.97	20250102	16810	7.91	20250203	57500	-68.45	20240223	13200	37.42	20241209	4.31	N	270660	500	61 억		0	N	N	486	N	00	N
145	20250205	090943	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	18120	320	2	1.80	276249240	15271	6.73	17910	18220	17840	23100	12460	17800	18089.79	0.00	0	3658	18846	18322	17826	17302	16806	18585	17565	61	5300	500	11030	10	1	12261742	2222	78.44	3.39	12	0.12	231.00	5342.00	57500	20240223	-68.49	13200	20241209	37.27	19500	-7.08	20250102	16810	7.79	20250203	57500	-68.49	20240223	13200	37.27	20241209	4.31	N	270660	500	61 억		0	N	N	486	N	00	N
146	20250204	160908	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17800	580	2	3.37	4036594650	226466	74.38	17330	18350	17330	22350	12060	17220	17824.35	0.00	0	28265	19253	18236	17523	16506	15793	17880	16150	61	5130	500	10670	10	1	12261742	2183	77.06	3.33	12	1.85	231.00	5342.00	57500	20240223	-69.04	13200	20241209	34.85	19500	-8.72	20250102	16810	5.89	20250203	57500	-69.04	20240223	13200	34.85	20241209	4.46	N	270660	500	61 억		0	N	N	486	N	00	N
147	20250204	150919	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17720	500	2	2.90	3954305870	221833	72.86	17330	18350	17330	22350	12060	17220	17825.61	0.00	0	29242	19253	18236	17523	16506	15793	17880	16150	61	5130	500	10670	10	1	12261742	2173	76.71	3.32	12	1.81	231.00	5342.00	57500	20240223	-69.18	13200	20241209	34.24	19500	-9.13	20250102	16810	5.41	20250203	57500	-69.18	20240223	13200	34.24	20241209	4.46	N	270660	500	61 억		0	N	N	243	N	00	N
148	20250204	140919	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17800	580	2	3.37	3639132970	204031	67.01	17330	18350	17330	22350	12060	17220	17836.19	0.00	0	26017	19253	18236	17523	16506	15793	17880	16150	61	5130	500	10670	10	1	12261742	2183	77.06	3.33	12	1.66	231.00	5342.00	57500	20240223	-69.04	13200	20241209	34.85	19500	-8.72	20250102	16810	5.89	20250203	57500	-69.04	20240223	13200	34.85	20241209	4.46	N	270660	500	61 억		0	N	N	243	N	00	N
149	20250204	130921	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17710	490	2	2.85	2045505400	115694	38.00	17330	17930	17330	22350	12060	17220	17680.33	0.00	0	19534	19253	18236	17523	16506	15793	17880	16150	61	5130	500	10670	10	1	12261742	2172	76.67	3.32	12	0.94	231.00	5342.00	57500	20240223	-69.20	13200	20241209	34.17	19500	-9.18	20250102	16810	5.35	20250203	57500	-69.20	20240223	13200	34.17	20241209	4.46	N	270660	500	61 억		0	N	N	243	N	00	N
150	20250204	120931	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17820	600	2	3.48	1957719050	110744	36.37	17330	17930	17330	22350	12060	17220	17677.90	0.00	0	19153	19253	18236	17523	16506	15793	17880	16150	61	5130	500	10670	10	1	12261742	2185	77.14	3.34	12	0.90	231.00	5342.00	57500	20240223	-69.01	13200	20241209	35.00	19500	-8.62	20250102	16810	6.01	20250203	57500	-69.01	20240223	13200	35.00	20241209	4.46	N	270660	500	61 억		0	N	N	243	N	00	N
151	20250204	110912	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17730	510	2	2.96	1714511380	97078	31.88	17330	17930	17330	22350	12060	17220	17661.20	0.00	0	12834	19253	18236	17523	16506	15793	17880	16150	61	5130	500	10670	10	1	12261742	2174	76.75	3.32	12	0.79	231.00	5342.00	57500	20240223	-69.17	13200	20241209	34.32	19500	-9.08	20250102	16810	5.47	20250203	57500	-69.17	20240223	13200	34.32	20241209	4.46	N	270660	500	61 억		0	N	N	243	N	00	N
152	20250204	100917	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17540	320	2	1.86	1400886370	79351	26.06	17330	17930	17330	22350	12060	17220	17654.33	0.00	0	8501	19253	18236	17523	16506	15793	17880	16150	61	5130	500	10670	10	1	12261742	2151	75.93	3.28	12	0.65	231.00	5342.00	57500	20240223	-69.50	13200	20241209	32.88	19500	-10.05	20250102	16810	4.34	20250203	57500	-69.50	20240223	13200	32.88	20241209	4.46	N	270660	500	61 억		0	N	N	243	N	00	N
153	20250204	090917	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	17830	610	2	3.54	433471530	24650	8.10	17330	17840	17330	22350	12060	17220	17585.13	0.00	0	13379	19253	18236	17523	16506	15793	17880	16150	61	5130	500	10670	10	1	12261742	2186	77.19	3.34	12	0.20	231.00	5342.00	57500	20240223	-68.99	13200	20241209	35.08	19500	-8.56	20250102	16810	6.07	20250203	57500	-68.99	20240223	13200	35.08	20241209	4.46	N	270660	500	61 억		0	N	N	243	N	00	N