KissMeData/095910/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	160807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1413	-9	5	-0.63	268319637	192042	12.63	1450	1478	1358	1848	996	1422	1397.19	0.26	0	11896	1662	1541	1449	1328	1236	1602	1389	98	426	500	990	1	1	19643778	278	-5.14	0.40	12	0.98	-275.00	3508.00	2500	20240523	-43.48	1066	20241209	32.55	1597	-11.52	20250205	1226	15.25	20250204	2500	-43.48	20240523	1066	32.55	20241209	0.22	N	095910	500	98 억		50944	N	N	0	N	00	N
3	20250228	150811	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1399	-23	5	-1.62	262971976	188245	12.38	1450	1478	1358	1848	996	1422	1396.97	0.26	0	12869	1662	1541	1449	1328	1236	1602	1389	98	426	500	990	1	1	19643778	275	-5.09	0.40	12	0.96	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1597	-12.40	20250205	1226	14.11	20250204	2500	-44.04	20240523	1066	31.24	20241209	0.22	N	095910	500	98 억		50944	N	N	0	N	00	N
4	20250228	140813	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1394	-28	5	-1.97	249814217	178807	11.76	1450	1478	1358	1848	996	1422	1397.12	0.26	0	13031	1662	1541	1449	1328	1236	1602	1389	98	426	500	990	1	1	19643778	274	-5.07	0.40	12	0.91	-275.00	3508.00	2500	20240523	-44.24	1066	20241209	30.77	1597	-12.71	20250205	1226	13.70	20250204	2500	-44.24	20240523	1066	30.77	20241209	0.22	N	095910	500	98 억		50944	N	N	0	N	00	N
5	20250228	130808	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1398	-24	5	-1.69	246520889	176442	11.61	1450	1478	1358	1848	996	1422	1397.18	0.26	0	13030	1662	1541	1449	1328	1236	1602	1389	98	426	500	990	1	1	19643778	275	-5.08	0.40	12	0.90	-275.00	3508.00	2500	20240523	-44.08	1066	20241209	31.14	1597	-12.46	20250205	1226	14.03	20250204	2500	-44.08	20240523	1066	31.14	20241209	0.22	N	095910	500	98 억		50944	N	N	0	N	00	N
6	20250228	120806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1390	-32	5	-2.25	217444158	155505	10.23	1450	1478	1358	1848	996	1422	1398.31	0.26	0	12107	1662	1541	1449	1328	1236	1602	1389	98	426	500	990	1	1	19643778	273	-5.05	0.40	12	0.79	-275.00	3508.00	2500	20240523	-44.40	1066	20241209	30.39	1597	-12.96	20250205	1226	13.38	20250204	2500	-44.40	20240523	1066	30.39	20241209	0.22	N	095910	500	98 억		50944	N	N	0	N	00	N
7	20250228	110806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1384	-38	5	-2.67	206592170	147684	9.71	1450	1478	1358	1848	996	1422	1398.88	0.26	0	12772	1662	1541	1449	1328	1236	1602	1389	98	426	500	990	1	1	19643778	272	-5.03	0.39	12	0.75	-275.00	3508.00	2500	20240523	-44.64	1066	20241209	29.83	1597	-13.34	20250205	1226	12.89	20250204	2500	-44.64	20240523	1066	29.83	20241209	0.22	N	095910	500	98 억		50944	N	N	0	N	00	N
8	20250228	100804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1360	-62	5	-4.36	162271072	115282	7.58	1450	1478	1360	1848	996	1422	1407.60	0.26	0	-2779	1662	1541	1449	1328	1236	1602	1389	98	426	500	990	1	1	19643778	267	-4.95	0.39	12	0.59	-275.00	3508.00	2500	20240523	-45.60	1066	20241209	27.58	1597	-14.84	20250205	1226	10.93	20250204	2500	-45.60	20240523	1066	27.58	20241209	0.22	N	095910	500	98 억		50944	N	N	0	N	00	N
9	20250228	090808	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1432	10	2	0.70	52994840	36544	2.40	1450	1478	1430	1848	996	1422	1450.17	0.26	0	-1479	1662	1541	1449	1328	1236	1602	1389	98	426	500	990	1	1	19643778	281	-5.21	0.41	12	0.19	-275.00	3508.00	2500	20240523	-42.72	1066	20241209	34.33	1597	-10.33	20250205	1226	16.80	20250204	2500	-42.72	20240523	1066	34.33	20241209	0.22	N	095910	500	98 억		50944	N	N	0	N	00	N
10	20250227	160800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1422	70	2	5.18	2255850305	1519222	2178.53	1360	1570	1357	1757	947	1352	1484.89	0.42	0	-31991	1378	1364	1341	1327	1304	1372	1335	98	405	500	940	1	1	19643778	279	-5.17	0.41	12	7.73	-275.00	3508.00	2500	20240523	-43.12	1066	20241209	33.40	1597	-10.96	20250205	1226	15.99	20250204	2500	-43.12	20240523	1066	33.40	20241209	0.22	N	095910	500	98 억		82935	N	N	0	N	00	N
11	20250227	150759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1416	64	2	4.73	2229211705	1500480	2151.66	1360	1570	1357	1757	947	1352	1485.67	0.42	0	-33116	1378	1364	1341	1327	1304	1372	1335	98	405	500	940	1	1	19643778	278	-5.15	0.40	12	7.64	-275.00	3508.00	2500	20240523	-43.36	1066	20241209	32.83	1597	-11.33	20250205	1226	15.50	20250204	2500	-43.36	20240523	1066	32.83	20241209	0.22	N	095910	500	98 억		82935	N	N	0	N	00	N
12	20250227	140803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1416	64	2	4.73	2194353223	1475893	2116.40	1360	1570	1357	1757	947	1352	1486.80	0.42	0	-38739	1378	1364	1341	1327	1304	1372	1335	98	405	500	940	1	1	19643778	278	-5.15	0.40	12	7.51	-275.00	3508.00	2500	20240523	-43.36	1066	20241209	32.83	1597	-11.33	20250205	1226	15.50	20250204	2500	-43.36	20240523	1066	32.83	20241209	0.22	N	095910	500	98 억		82935	N	N	0	N	00	N
13	20250227	130800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1423	71	2	5.25	2186322479	1470214	2108.26	1360	1570	1357	1757	947	1352	1487.08	0.42	0	-39339	1378	1364	1341	1327	1304	1372	1335	98	405	500	940	1	1	19643778	280	-5.17	0.41	12	7.48	-275.00	3508.00	2500	20240523	-43.08	1066	20241209	33.49	1597	-10.90	20250205	1226	16.07	20250204	2500	-43.08	20240523	1066	33.49	20241209	0.22	N	095910	500	98 억		82935	N	N	0	N	00	N
14	20250227	120757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1441	89	2	6.58	2142608946	1439885	2064.77	1360	1570	1357	1757	947	1352	1488.04	0.42	0	-35603	1378	1364	1341	1327	1304	1372	1335	98	405	500	940	1	1	19643778	283	-5.24	0.41	12	7.33	-275.00	3508.00	2500	20240523	-42.36	1066	20241209	35.18	1597	-9.77	20250205	1226	17.54	20250204	2500	-42.36	20240523	1066	35.18	20241209	0.22	N	095910	500	98 억		82935	N	N	0	N	00	N
15	20250227	110804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1416	64	2	4.73	2089444239	1402282	2010.84	1360	1570	1357	1757	947	1352	1490.03	0.42	0	-37568	1378	1364	1341	1327	1304	1372	1335	98	405	500	940	1	1	19643778	278	-5.15	0.40	12	7.14	-275.00	3508.00	2500	20240523	-43.36	1066	20241209	32.83	1597	-11.33	20250205	1226	15.50	20250204	2500	-43.36	20240523	1066	32.83	20241209	0.22	N	095910	500	98 억		82935	N	N	0	N	00	N
16	20250227	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1433	81	2	5.99	1873857401	1251975	1795.31	1360	1570	1357	1757	947	1352	1496.72	0.42	0	-35952	1378	1364	1341	1327	1304	1372	1335	98	405	500	940	1	1	19643778	281	-5.21	0.41	12	6.37	-275.00	3508.00	2500	20240523	-42.68	1066	20241209	34.43	1597	-10.27	20250205	1226	16.88	20250204	2500	-42.68	20240523	1066	34.43	20241209	0.22	N	095910	500	98 억		82935	N	N	0	N	00	N
17	20250227	090829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1363	11	2	0.81	2291118	1687	2.42	1360	1364	1357	1757	947	1352	1358.10	0.42	0	-241	1378	1364	1341	1327	1304	1372	1335	98	405	500	940	1	1	19643778	268	-4.96	0.39	12	0.01	-275.00	3508.00	2500	20240523	-45.48	1066	20241209	27.86	1597	-14.65	20250205	1226	11.17	20250204	2500	-45.48	20240523	1066	27.86	20241209	0.22	N	095910	500	98 억		82935	N	N	0	N	00	N
18	20250226	160800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1352	34	2	2.58	93870474	69734	215.67	1320	1355	1318	1713	923	1318	1346.10	0.41	0	3087	1332	1324	1312	1304	1292	1319	1299	98	395	500	920	1	1	19643778	266	-4.92	0.39	12	0.35	-275.00	3508.00	2500	20240523	-45.92	1066	20241209	26.83	1597	-15.34	20250205	1226	10.28	20250204	2500	-45.92	20240523	1066	26.83	20241209	0.21	N	095910	500	98 억		79848	N	N	0	N	00	N
19	20250226	150803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1353	35	2	2.66	92369674	68624	212.23	1320	1355	1318	1713	923	1318	1346.03	0.41	0	3425	1332	1324	1312	1304	1292	1319	1299	98	395	500	920	1	1	19643778	266	-4.92	0.39	12	0.35	-275.00	3508.00	2500	20240523	-45.88	1066	20241209	26.92	1597	-15.28	20250205	1226	10.36	20250204	2500	-45.88	20240523	1066	26.92	20241209	0.21	N	095910	500	98 억		79848	N	N	0	N	00	N
20	20250226	140801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1351	33	2	2.50	85465930	63519	196.45	1320	1355	1318	1713	923	1318	1345.52	0.41	0	3177	1332	1324	1312	1304	1292	1319	1299	98	395	500	920	1	1	19643778	265	-4.91	0.39	12	0.32	-275.00	3508.00	2500	20240523	-45.96	1066	20241209	26.74	1597	-15.40	20250205	1226	10.20	20250204	2500	-45.96	20240523	1066	26.74	20241209	0.21	N	095910	500	98 억		79848	N	N	0	N	00	N
21	20250226	130800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1354	36	2	2.73	68870801	51254	158.51	1320	1355	1318	1713	923	1318	1343.72	0.41	0	2489	1332	1324	1312	1304	1292	1319	1299	98	395	500	920	1	1	19643778	266	-4.92	0.39	12	0.26	-275.00	3508.00	2500	20240523	-45.84	1066	20241209	27.02	1597	-15.22	20250205	1226	10.44	20250204	2500	-45.84	20240523	1066	27.02	20241209	0.21	N	095910	500	98 억		79848	N	N	0	N	00	N
22	20250226	120800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1347	29	2	2.20	61448401	45757	141.51	1320	1355	1318	1713	923	1318	1342.93	0.41	0	3040	1332	1324	1312	1304	1292	1319	1299	98	395	500	920	1	1	19643778	265	-4.90	0.38	12	0.23	-275.00	3508.00	2500	20240523	-46.12	1066	20241209	26.36	1597	-15.65	20250205	1226	9.87	20250204	2500	-46.12	20240523	1066	26.36	20241209	0.21	N	095910	500	98 억		79848	N	N	0	N	00	N
23	20250226	110759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1349	31	2	2.35	54633338	40708	125.90	1320	1355	1318	1713	923	1318	1342.08	0.41	0	3041	1332	1324	1312	1304	1292	1319	1299	98	395	500	920	1	1	19643778	265	-4.91	0.38	12	0.21	-275.00	3508.00	2500	20240523	-46.04	1066	20241209	26.55	1597	-15.53	20250205	1226	10.03	20250204	2500	-46.04	20240523	1066	26.55	20241209	0.21	N	095910	500	98 억		79848	N	N	0	N	00	N
24	20250226	100757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1350	32	2	2.43	37788069	28253	87.38	1320	1355	1318	1713	923	1318	1337.49	0.41	0	3250	1332	1324	1312	1304	1292	1319	1299	98	395	500	920	1	1	19643778	265	-4.91	0.38	12	0.14	-275.00	3508.00	2500	20240523	-46.00	1066	20241209	26.64	1597	-15.47	20250205	1226	10.11	20250204	2500	-46.00	20240523	1066	26.64	20241209	0.21	N	095910	500	98 억		79848	N	N	0	N	00	N
25	20250226	090805	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1322	4	2	0.30	2304230	1742	5.39	1320	1323	1320	1713	923	1318	1322.75	0.41	0	-207	1332	1324	1312	1304	1292	1319	1299	98	395	500	920	1	1	19643778	260	-4.81	0.38	12	0.01	-275.00	3508.00	2500	20240523	-47.12	1066	20241209	24.02	1597	-17.22	20250205	1226	7.83	20250204	2500	-47.12	20240523	1066	24.02	20241209	0.21	N	095910	500	98 억		79848	N	N	0	N	00	N
26	20250225	160754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1318	18	2	1.38	42346398	32314	80.27	1320	1320	1300	1690	910	1300	1310.47	0.43	0	-4033	1339	1319	1305	1285	1271	1312	1278	98	390	500	910	1	1	19643778	259	-4.79	0.38	12	0.16	-275.00	3508.00	2500	20240523	-47.28	1066	20241209	23.64	1597	-17.47	20250205	1226	7.50	20250204	2500	-47.28	20240523	1066	23.64	20241209	0.20	N	095910	500	98 억		83881	N	N	0	N	00	N
27	20250225	150755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1313	13	2	1.00	36588272	27941	69.40	1320	1320	1300	1690	910	1300	1309.48	0.43	0	-3271	1339	1319	1305	1285	1271	1312	1278	98	390	500	910	1	1	19643778	258	-4.77	0.37	12	0.14	-275.00	3508.00	2500	20240523	-47.48	1066	20241209	23.17	1597	-17.78	20250205	1226	7.10	20250204	2500	-47.48	20240523	1066	23.17	20241209	0.20	N	095910	500	98 억		83881	N	N	0	N	00	N
28	20250225	140753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1312	12	2	0.92	23835058	18200	45.21	1320	1320	1300	1690	910	1300	1309.62	0.43	0	-236	1339	1319	1305	1285	1271	1312	1278	98	390	500	910	1	1	19643778	258	-4.77	0.37	12	0.09	-275.00	3508.00	2500	20240523	-47.52	1066	20241209	23.08	1597	-17.85	20250205	1226	7.01	20250204	2500	-47.52	20240523	1066	23.08	20241209	0.20	N	095910	500	98 억		83881	N	N	0	N	00	N
29	20250225	130758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1311	11	2	0.85	19866691	15176	37.70	1320	1320	1300	1690	910	1300	1309.09	0.43	0	-232	1339	1319	1305	1285	1271	1312	1278	98	390	500	910	1	1	19643778	258	-4.77	0.37	12	0.08	-275.00	3508.00	2500	20240523	-47.56	1066	20241209	22.98	1597	-17.91	20250205	1226	6.93	20250204	2500	-47.56	20240523	1066	22.98	20241209	0.20	N	095910	500	98 억		83881	N	N	0	N	00	N
30	20250225	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1316	16	2	1.23	19297145	14743	36.62	1320	1320	1300	1690	910	1300	1308.90	0.43	0	-228	1339	1319	1305	1285	1271	1312	1278	98	390	500	910	1	1	19643778	259	-4.79	0.38	12	0.08	-275.00	3508.00	2500	20240523	-47.36	1066	20241209	23.45	1597	-17.60	20250205	1226	7.34	20250204	2500	-47.36	20240523	1066	23.45	20241209	0.20	N	095910	500	98 억		83881	N	N	0	N	00	N
31	20250225	110754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1312	12	2	0.92	18185188	13897	34.52	1320	1320	1300	1690	910	1300	1308.57	0.43	0	-262	1339	1319	1305	1285	1271	1312	1278	98	390	500	910	1	1	19643778	258	-4.77	0.37	12	0.07	-275.00	3508.00	2500	20240523	-47.52	1066	20241209	23.08	1597	-17.85	20250205	1226	7.01	20250204	2500	-47.52	20240523	1066	23.08	20241209	0.20	N	095910	500	98 억		83881	N	N	0	N	00	N
32	20250225	100752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1310	10	2	0.77	7670034	5844	14.52	1320	1320	1309	1690	910	1300	1312.46	0.43	0	56	1339	1319	1305	1285	1271	1312	1278	98	390	500	910	1	1	19643778	257	-4.76	0.37	12	0.03	-275.00	3508.00	2500	20240523	-47.60	1066	20241209	22.89	1597	-17.97	20250205	1226	6.85	20250204	2500	-47.60	20240523	1066	22.89	20241209	0.20	N	095910	500	98 억		83881	N	N	0	N	00	N
33	20250225	090758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1314	14	2	1.08	439111	333	0.83	1320	1320	1314	1690	910	1300	1318.65	0.43	0	-57	1339	1319	1305	1285	1271	1312	1278	98	390	500	910	1	1	19643778	258	-4.78	0.37	12	0.00	-275.00	3508.00	2500	20240523	-47.44	1066	20241209	23.26	1597	-17.72	20250205	1226	7.18	20250204	2500	-47.44	20240523	1066	23.26	20241209	0.20	N	095910	500	98 억		83881	N	N	0	N	00	N
34	20250224	160749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	-21	5	-1.59	52194533	39829	70.27	1321	1325	1291	1717	925	1321	1310.47	0.47	0	-8847	1341	1331	1312	1302	1283	1336	1307	98	396	500	920	1	1	19643778	255	-4.73	0.37	12	0.20	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.19	N	095910	500	98 억		92587	N	N	0	N	00	N
35	20250224	150748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1315	-6	5	-0.45	43729610	33365	58.86	1321	1325	1291	1717	925	1321	1310.64	0.47	0	-7856	1341	1331	1312	1302	1283	1336	1307	98	396	500	920	1	1	19643778	258	-4.78	0.37	12	0.17	-275.00	3508.00	2500	20240523	-47.40	1066	20241209	23.36	1597	-17.66	20250205	1226	7.26	20250204	2500	-47.40	20240523	1066	23.36	20241209	0.19	N	095910	500	98 억		92587	N	N	0	N	00	N
36	20250224	140746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1313	-8	5	-0.61	36876222	28111	49.59	1321	1325	1295	1717	925	1321	1311.81	0.47	0	-7432	1341	1331	1312	1302	1283	1336	1307	98	396	500	920	1	1	19643778	258	-4.77	0.37	12	0.14	-275.00	3508.00	2500	20240523	-47.48	1066	20241209	23.17	1597	-17.78	20250205	1226	7.10	20250204	2500	-47.48	20240523	1066	23.17	20241209	0.19	N	095910	500	98 억		92587	N	N	0	N	00	N
37	20250224	130748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1322	1	2	0.08	32788371	25008	44.12	1321	1325	1295	1717	925	1321	1311.12	0.47	0	-5778	1341	1331	1312	1302	1283	1336	1307	98	396	500	920	1	1	19643778	260	-4.81	0.38	12	0.13	-275.00	3508.00	2500	20240523	-47.12	1066	20241209	24.02	1597	-17.22	20250205	1226	7.83	20250204	2500	-47.12	20240523	1066	24.02	20241209	0.19	N	095910	500	98 억		92587	N	N	0	N	00	N
38	20250224	120746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1320	-1	5	-0.08	27030104	20654	36.44	1321	1321	1295	1717	925	1321	1308.71	0.47	0	-4667	1341	1331	1312	1302	1283	1336	1307	98	396	500	920	1	1	19643778	259	-4.80	0.38	12	0.11	-275.00	3508.00	2500	20240523	-47.20	1066	20241209	23.83	1597	-17.35	20250205	1226	7.67	20250204	2500	-47.20	20240523	1066	23.83	20241209	0.19	N	095910	500	98 억		92587	N	N	0	N	00	N
39	20250224	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1316	-5	5	-0.38	25589762	19561	34.51	1321	1321	1295	1717	925	1321	1308.20	0.47	0	-4610	1341	1331	1312	1302	1283	1336	1307	98	396	500	920	1	1	19643778	259	-4.79	0.38	12	0.10	-275.00	3508.00	2500	20240523	-47.36	1066	20241209	23.45	1597	-17.60	20250205	1226	7.34	20250204	2500	-47.36	20240523	1066	23.45	20241209	0.19	N	095910	500	98 억		92587	N	N	0	N	00	N
40	20250224	100744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1308	-13	5	-0.98	17345493	13292	23.45	1321	1321	1295	1717	925	1321	1304.96	0.47	0	-2898	1341	1331	1312	1302	1283	1336	1307	98	396	500	920	1	1	19643778	257	-4.76	0.37	12	0.07	-275.00	3508.00	2500	20240523	-47.68	1066	20241209	22.70	1597	-18.10	20250205	1226	6.69	20250204	2500	-47.68	20240523	1066	22.70	20241209	0.19	N	095910	500	98 억		92587	N	N	0	N	00	N
41	20250224	090750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1309	-12	5	-0.91	4787383	3651	6.44	1321	1321	1303	1717	925	1321	1311.25	0.47	0	-1189	1341	1331	1312	1302	1283	1336	1307	98	396	500	920	1	1	19643778	257	-4.76	0.37	12	0.02	-275.00	3508.00	2500	20240523	-47.64	1066	20241209	22.80	1597	-18.03	20250205	1226	6.77	20250204	2500	-47.64	20240523	1066	22.80	20241209	0.19	N	095910	500	98 억		92587	N	N	0	N	00	N
42	20250221	160742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1321	21	2	1.62	72079894	54891	86.80	1300	1322	1293	1690	910	1300	1313.15	0.44	0	6434	1321	1310	1299	1288	1277	1305	1283	98	390	500	910	1	1	19643778	259	-4.80	0.38	12	0.28	-275.00	3508.00	2500	20240523	-47.16	1066	20241209	23.92	1597	-17.28	20250205	1226	7.75	20250204	2500	-47.16	20240523	1066	23.92	20241209	0.19	N	095910	500	98 억		86161	N	N	0	N	00	N
43	20250221	150745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1321	21	2	1.62	68874990	52464	82.97	1300	1322	1293	1690	910	1300	1312.80	0.44	0	6723	1321	1310	1299	1288	1277	1305	1283	98	390	500	910	1	1	19643778	259	-4.80	0.38	12	0.27	-275.00	3508.00	2500	20240523	-47.16	1066	20241209	23.92	1597	-17.28	20250205	1226	7.75	20250204	2500	-47.16	20240523	1066	23.92	20241209	0.19	N	095910	500	98 억		86161	N	N	0	N	00	N
44	20250221	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1318	18	2	1.38	65944520	50242	79.45	1300	1322	1293	1690	910	1300	1312.54	0.44	0	6723	1321	1310	1299	1288	1277	1305	1283	98	390	500	910	1	1	19643778	259	-4.79	0.38	12	0.26	-275.00	3508.00	2500	20240523	-47.28	1066	20241209	23.64	1597	-17.47	20250205	1226	7.50	20250204	2500	-47.28	20240523	1066	23.64	20241209	0.19	N	095910	500	98 억		86161	N	N	0	N	00	N
45	20250221	130744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1321	21	2	1.62	56053136	42742	67.59	1300	1322	1293	1690	910	1300	1311.43	0.44	0	6205	1321	1310	1299	1288	1277	1305	1283	98	390	500	910	1	1	19643778	259	-4.80	0.38	12	0.22	-275.00	3508.00	2500	20240523	-47.16	1066	20241209	23.92	1597	-17.28	20250205	1226	7.75	20250204	2500	-47.16	20240523	1066	23.92	20241209	0.19	N	095910	500	98 억		86161	N	N	0	N	00	N
46	20250221	120745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1319	19	2	1.46	53073874	40477	64.01	1300	1322	1293	1690	910	1300	1311.21	0.44	0	6198	1321	1310	1299	1288	1277	1305	1283	98	390	500	910	1	1	19643778	259	-4.80	0.38	12	0.21	-275.00	3508.00	2500	20240523	-47.24	1066	20241209	23.73	1597	-17.41	20250205	1226	7.59	20250204	2500	-47.24	20240523	1066	23.73	20241209	0.19	N	095910	500	98 억		86161	N	N	0	N	00	N
47	20250221	110741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1309	9	2	0.69	21306667	16358	25.87	1300	1310	1293	1690	910	1300	1302.52	0.44	0	4838	1321	1310	1299	1288	1277	1305	1283	98	390	500	910	1	1	19643778	257	-4.76	0.37	12	0.08	-275.00	3508.00	2500	20240523	-47.64	1066	20241209	22.80	1597	-18.03	20250205	1226	6.77	20250204	2500	-47.64	20240523	1066	22.80	20241209	0.19	N	095910	500	98 억		86161	N	N	0	N	00	N
48	20250221	100743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1301	1	2	0.08	7458387	5738	9.07	1300	1304	1293	1690	910	1300	1299.82	0.44	0	-1362	1321	1310	1299	1288	1277	1305	1283	98	390	500	910	1	1	19643778	256	-4.73	0.37	12	0.03	-275.00	3508.00	2500	20240523	-47.96	1066	20241209	22.05	1597	-18.53	20250205	1226	6.12	20250204	2500	-47.96	20240523	1066	22.05	20241209	0.19	N	095910	500	98 억		86161	N	N	0	N	00	N
49	20250221	090744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1294	-6	5	-0.46	1284187	988	1.56	1300	1300	1294	1690	910	1300	1299.78	0.44	0	-47	1321	1310	1299	1288	1277	1305	1283	98	390	500	910	1	1	19643778	254	-4.71	0.37	12	0.01	-275.00	3508.00	2500	20240523	-48.24	1066	20241209	21.39	1597	-18.97	20250205	1226	5.55	20250204	2500	-48.24	20240523	1066	21.39	20241209	0.19	N	095910	500	98 억		86161	N	N	0	N	00	N
50	20250220	160740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	-5	5	-0.38	81756297	63081	110.78	1305	1310	1288	1696	914	1305	1296.05	0.42	0	3794	1321	1313	1297	1289	1273	1317	1293	98	391	500	910	1	1	19643778	255	-4.73	0.37	12	0.32	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.19	N	095910	500	98 억		82280	N	N	0	N	00	N
51	20250220	150741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1306	1	2	0.08	78631097	60679	106.56	1305	1310	1288	1696	914	1305	1295.85	0.42	0	4103	1321	1313	1297	1289	1273	1317	1293	98	391	500	910	1	1	19643778	257	-4.75	0.37	12	0.31	-275.00	3508.00	2500	20240523	-47.76	1066	20241209	22.51	1597	-18.22	20250205	1226	6.53	20250204	2500	-47.76	20240523	1066	22.51	20241209	0.19	N	095910	500	98 억		82280	N	N	0	N	00	N
52	20250220	140742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1291	-14	5	-1.07	65620658	50683	89.00	1305	1310	1288	1696	914	1305	1294.73	0.42	0	4239	1321	1313	1297	1289	1273	1317	1293	98	391	500	910	1	1	19643778	254	-4.69	0.37	12	0.26	-275.00	3508.00	2500	20240523	-48.36	1066	20241209	21.11	1597	-19.16	20250205	1226	5.30	20250204	2500	-48.36	20240523	1066	21.11	20241209	0.19	N	095910	500	98 억		82280	N	N	0	N	00	N
53	20250220	130739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	-5	5	-0.38	53633417	41407	72.71	1305	1310	1288	1696	914	1305	1295.27	0.42	0	4389	1321	1313	1297	1289	1273	1317	1293	98	391	500	910	1	1	19643778	255	-4.73	0.37	12	0.21	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.19	N	095910	500	98 억		82280	N	N	0	N	00	N
54	20250220	120740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1294	-11	5	-0.84	49707362	38377	67.39	1305	1310	1288	1696	914	1305	1295.24	0.42	0	4423	1321	1313	1297	1289	1273	1317	1293	98	391	500	910	1	1	19643778	254	-4.71	0.37	12	0.20	-275.00	3508.00	2500	20240523	-48.24	1066	20241209	21.39	1597	-18.97	20250205	1226	5.55	20250204	2500	-48.24	20240523	1066	21.39	20241209	0.19	N	095910	500	98 억		82280	N	N	0	N	00	N
55	20250220	110740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	-5	5	-0.38	28939240	22318	39.19	1305	1310	1288	1696	914	1305	1296.68	0.42	0	4865	1321	1313	1297	1289	1273	1317	1293	98	391	500	910	1	1	19643778	255	-4.73	0.37	12	0.11	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.19	N	095910	500	98 억		82280	N	N	0	N	00	N
56	20250220	100740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	-5	5	-0.38	27085668	20890	36.68	1305	1310	1288	1696	914	1305	1296.59	0.42	0	4445	1321	1313	1297	1289	1273	1317	1293	98	391	500	910	1	1	19643778	255	-4.73	0.37	12	0.11	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.19	N	095910	500	98 억		82280	N	N	0	N	00	N
57	20250220	090744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1298	-7	5	-0.54	10924656	8403	14.76	1305	1310	1298	1696	914	1305	1300.09	0.42	0	-329	1321	1313	1297	1289	1273	1317	1293	98	391	500	910	1	1	19643778	255	-4.72	0.37	12	0.04	-275.00	3508.00	2500	20240523	-48.08	1066	20241209	21.76	1597	-18.72	20250205	1226	5.87	20250204	2500	-48.08	20240523	1066	21.76	20241209	0.19	N	095910	500	98 억		82280	N	N	0	N	00	N
58	20250219	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1305	9	2	0.69	73592511	56738	134.37	1281	1305	1281	1684	908	1296	1297.05	0.41	0	1729	1314	1305	1288	1279	1262	1309	1283	98	388	500	900	1	1	19643778	256	-4.75	0.37	12	0.29	-275.00	3508.00	2500	20240523	-47.80	1066	20241209	22.42	1597	-18.28	20250205	1226	6.44	20250204	2500	-47.80	20240523	1066	22.42	20241209	0.16	N	095910	500	98 억		80750	N	N	0	N	00	N
59	20250219	150740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1302	6	2	0.46	67842447	52324	123.92	1281	1305	1281	1684	908	1296	1296.58	0.41	0	245	1314	1305	1288	1279	1262	1309	1283	98	388	500	900	1	1	19643778	256	-4.73	0.37	12	0.27	-275.00	3508.00	2500	20240523	-47.92	1066	20241209	22.14	1597	-18.47	20250205	1226	6.20	20250204	2500	-47.92	20240523	1066	22.14	20241209	0.16	N	095910	500	98 억		80750	N	N	0	N	00	N
60	20250219	140736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	4	2	0.31	47722218	36826	87.22	1281	1305	1281	1684	908	1296	1295.88	0.41	0	2300	1314	1305	1288	1279	1262	1309	1283	98	388	500	900	1	1	19643778	255	-4.73	0.37	12	0.19	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.16	N	095910	500	98 억		80750	N	N	0	N	00	N
61	20250219	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1297	1	2	0.08	42768783	33006	78.17	1281	1305	1281	1684	908	1296	1295.79	0.41	0	1797	1314	1305	1288	1279	1262	1309	1283	98	388	500	900	1	1	19643778	255	-4.72	0.37	12	0.17	-275.00	3508.00	2500	20240523	-48.12	1066	20241209	21.67	1597	-18.79	20250205	1226	5.79	20250204	2500	-48.12	20240523	1066	21.67	20241209	0.16	N	095910	500	98 억		80750	N	N	0	N	00	N
62	20250219	120737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1290	-6	5	-0.46	38327357	29575	70.04	1281	1305	1281	1684	908	1296	1295.94	0.41	0	1539	1314	1305	1288	1279	1262	1309	1283	98	388	500	900	1	1	19643778	253	-4.69	0.37	12	0.15	-275.00	3508.00	2500	20240523	-48.40	1066	20241209	21.01	1597	-19.22	20250205	1226	5.22	20250204	2500	-48.40	20240523	1066	21.01	20241209	0.16	N	095910	500	98 억		80750	N	N	0	N	00	N
63	20250219	110737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1289	-7	5	-0.54	29308339	22581	53.48	1281	1305	1281	1684	908	1296	1297.92	0.41	0	-2156	1314	1305	1288	1279	1262	1309	1283	98	388	500	900	1	1	19643778	253	-4.69	0.37	12	0.11	-275.00	3508.00	2500	20240523	-48.44	1066	20241209	20.92	1597	-19.29	20250205	1226	5.14	20250204	2500	-48.44	20240523	1066	20.92	20241209	0.16	N	095910	500	98 억		80750	N	N	0	N	00	N
64	20250219	100737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	4	2	0.31	22895953	17620	41.73	1281	1305	1281	1684	908	1296	1299.43	0.41	0	-323	1314	1305	1288	1279	1262	1309	1283	98	388	500	900	1	1	19643778	255	-4.73	0.37	12	0.09	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.16	N	095910	500	98 억		80750	N	N	0	N	00	N
65	20250219	090739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1296	0	3	0.00	1080909	839	1.99	1281	1296	1281	1684	908	1296	1288.33	0.41	0	-294	1314	1305	1288	1279	1262	1309	1283	98	388	500	900	1	1	19643778	255	-4.71	0.37	12	0.00	-275.00	3508.00	2500	20240523	-48.16	1066	20241209	21.58	1597	-18.85	20250205	1226	5.71	20250204	2500	-48.16	20240523	1066	21.58	20241209	0.16	N	095910	500	98 억		80750	N	N	0	N	00	N
66	20250218	160736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1296	18	2	1.41	54189351	42138	68.88	1280	1297	1271	1661	895	1278	1286.00	0.39	0	3985	1307	1292	1273	1258	1239	1300	1266	98	383	500	890	1	1	19643778	255	-4.71	0.37	12	0.21	-275.00	3508.00	2500	20240523	-48.16	1066	20241209	21.58	1597	-18.85	20250205	1226	5.71	20250204	2500	-48.16	20240523	1066	21.58	20241209	0.16	N	095910	500	98 억		76765	N	N	0	N	00	N
67	20250218	150737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1293	15	2	1.17	50364229	39183	64.05	1280	1296	1271	1661	895	1278	1285.36	0.39	0	3991	1307	1292	1273	1258	1239	1300	1266	98	383	500	890	1	1	19643778	254	-4.70	0.37	12	0.20	-275.00	3508.00	2500	20240523	-48.28	1066	20241209	21.29	1597	-19.04	20250205	1226	5.46	20250204	2500	-48.28	20240523	1066	21.29	20241209	0.16	N	095910	500	98 억		76765	N	N	0	N	00	N
68	20250218	140737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1291	13	2	1.02	42702174	33251	54.35	1280	1296	1271	1661	895	1278	1284.24	0.39	0	3609	1307	1292	1273	1258	1239	1300	1266	98	383	500	890	1	1	19643778	254	-4.69	0.37	12	0.17	-275.00	3508.00	2500	20240523	-48.36	1066	20241209	21.11	1597	-19.16	20250205	1226	5.30	20250204	2500	-48.36	20240523	1066	21.11	20241209	0.16	N	095910	500	98 억		76765	N	N	0	N	00	N
69	20250218	130734	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1290	12	2	0.94	39210068	30551	49.94	1280	1294	1271	1661	895	1278	1283.43	0.39	0	3537	1307	1292	1273	1258	1239	1300	1266	98	383	500	890	1	1	19643778	253	-4.69	0.37	12	0.16	-275.00	3508.00	2500	20240523	-48.40	1066	20241209	21.01	1597	-19.22	20250205	1226	5.22	20250204	2500	-48.40	20240523	1066	21.01	20241209	0.16	N	095910	500	98 억		76765	N	N	0	N	00	N
70	20250218	120736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1288	10	2	0.78	26944277	21036	34.38	1280	1289	1271	1661	895	1278	1280.87	0.39	0	2216	1307	1292	1273	1258	1239	1300	1266	98	383	500	890	1	1	19643778	253	-4.68	0.37	12	0.11	-275.00	3508.00	2500	20240523	-48.48	1066	20241209	20.83	1597	-19.35	20250205	1226	5.06	20250204	2500	-48.48	20240523	1066	20.83	20241209	0.16	N	095910	500	98 억		76765	N	N	0	N	00	N
71	20250218	110735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1285	7	2	0.55	22399664	17498	28.60	1280	1285	1271	1661	895	1278	1280.13	0.39	0	1510	1307	1292	1273	1258	1239	1300	1266	98	383	500	890	1	1	19643778	252	-4.67	0.37	12	0.09	-275.00	3508.00	2500	20240523	-48.60	1066	20241209	20.54	1597	-19.54	20250205	1226	4.81	20250204	2500	-48.60	20240523	1066	20.54	20241209	0.16	N	095910	500	98 억		76765	N	N	0	N	00	N
72	20250218	100734	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1283	5	2	0.39	12139934	9506	15.54	1280	1285	1271	1661	895	1278	1277.08	0.39	0	582	1307	1292	1273	1258	1239	1300	1266	98	383	500	890	1	1	19643778	252	-4.67	0.37	12	0.05	-275.00	3508.00	2500	20240523	-48.68	1066	20241209	20.36	1597	-19.66	20250205	1226	4.65	20250204	2500	-48.68	20240523	1066	20.36	20241209	0.16	N	095910	500	98 억		76765	N	N	0	N	00	N
73	20250218	090737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1285	7	2	0.55	1348220	1052	1.72	1280	1285	1280	1661	895	1278	1281.58	0.39	0	67	1307	1292	1273	1258	1239	1300	1266	98	383	500	890	1	1	19643778	252	-4.67	0.37	12	0.01	-275.00	3508.00	2500	20240523	-48.60	1066	20241209	20.54	1597	-19.54	20250205	1226	4.81	20250204	2500	-48.60	20240523	1066	20.54	20241209	0.16	N	095910	500	98 억		76765	N	N	0	N	00	N
74	20250217	160734	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1278	10	2	0.79	77535044	61000	142.94	1268	1288	1254	1648	888	1268	1271.07	0.31	0	15404	1306	1286	1273	1253	1240	1280	1247	98	380	500	880	1	1	19643778	251	-4.65	0.36	12	0.31	-275.00	3508.00	2500	20240523	-48.88	1066	20241209	19.89	1597	-19.97	20250205	1226	4.24	20250204	2500	-48.88	20240523	1066	19.89	20241209	0.15	N	095910	500	98 억		61361	N	N	0	N	00	N
75	20250217	150733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1286	18	2	1.42	74209666	58398	136.84	1268	1288	1254	1648	888	1268	1270.76	0.31	0	15801	1306	1286	1273	1253	1240	1280	1247	98	380	500	880	1	1	19643778	253	-4.68	0.37	12	0.30	-275.00	3508.00	2500	20240523	-48.56	1066	20241209	20.64	1597	-19.47	20250205	1226	4.89	20250204	2500	-48.56	20240523	1066	20.64	20241209	0.15	N	095910	500	98 억		61361	N	N	0	N	00	N
76	20250217	140733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1285	17	2	1.34	69000942	54342	127.34	1268	1288	1254	1648	888	1268	1269.75	0.31	0	14965	1306	1286	1273	1253	1240	1280	1247	98	380	500	880	1	1	19643778	252	-4.67	0.37	12	0.28	-275.00	3508.00	2500	20240523	-48.60	1066	20241209	20.54	1597	-19.54	20250205	1226	4.81	20250204	2500	-48.60	20240523	1066	20.54	20241209	0.15	N	095910	500	98 억		61361	N	N	0	N	00	N
77	20250217	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1271	3	2	0.24	56592764	44627	104.57	1268	1281	1254	1648	888	1268	1268.13	0.31	0	15903	1306	1286	1273	1253	1240	1280	1247	98	380	500	880	1	1	19643778	250	-4.62	0.36	12	0.23	-275.00	3508.00	2500	20240523	-49.16	1066	20241209	19.23	1597	-20.41	20250205	1226	3.67	20250204	2500	-49.16	20240523	1066	19.23	20241209	0.15	N	095910	500	98 억		61361	N	N	0	N	00	N
78	20250217	120736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1271	3	2	0.24	55850009	44039	103.19	1268	1281	1254	1648	888	1268	1268.19	0.31	0	15775	1306	1286	1273	1253	1240	1280	1247	98	380	500	880	1	1	19643778	250	-4.62	0.36	12	0.22	-275.00	3508.00	2500	20240523	-49.16	1066	20241209	19.23	1597	-20.41	20250205	1226	3.67	20250204	2500	-49.16	20240523	1066	19.23	20241209	0.15	N	095910	500	98 억		61361	N	N	0	N	00	N
79	20250217	110735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1274	6	2	0.47	34184315	26870	62.96	1268	1281	1265	1648	888	1268	1272.21	0.31	0	8608	1306	1286	1273	1253	1240	1280	1247	98	380	500	880	1	1	19643778	250	-4.63	0.36	12	0.14	-275.00	3508.00	2500	20240523	-49.04	1066	20241209	19.51	1597	-20.23	20250205	1226	3.92	20250204	2500	-49.04	20240523	1066	19.51	20241209	0.15	N	095910	500	98 억		61361	N	N	0	N	00	N
80	20250217	100732	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1280	12	2	0.95	10411431	8188	19.19	1268	1280	1265	1648	888	1268	1271.55	0.31	0	1015	1306	1286	1273	1253	1240	1280	1247	98	380	500	880	1	1	19643778	251	-4.65	0.36	12	0.04	-275.00	3508.00	2500	20240523	-48.80	1066	20241209	20.08	1597	-19.85	20250205	1226	4.40	20250204	2500	-48.80	20240523	1066	20.08	20241209	0.15	N	095910	500	98 억		61361	N	N	0	N	00	N
81	20250217	090734	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1272	4	2	0.32	3653843	2881	6.75	1268	1272	1265	1648	888	1268	1268.26	0.31	0	-127	1306	1286	1273	1253	1240	1280	1247	98	380	500	880	1	1	19643778	250	-4.63	0.36	12	0.01	-275.00	3508.00	2500	20240523	-49.12	1066	20241209	19.32	1597	-20.35	20250205	1226	3.75	20250204	2500	-49.12	20240523	1066	19.32	20241209	0.15	N	095910	500	98 억		61361	N	N	0	N	00	N
82	20250214	160730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1268	-17	5	-1.32	54192983	42576	72.81	1287	1293	1260	1670	900	1285	1272.85	0.32	0	-1995	1318	1301	1287	1270	1256	1310	1279	98	385	500	890	1	1	19643778	249	-4.61	0.36	12	0.22	-275.00	3508.00	2500	20240523	-49.28	1066	20241209	18.95	1597	-20.60	20250205	1226	3.43	20250204	2500	-49.28	20240523	1066	18.95	20241209	0.15	N	095910	500	98 억		63356	N	N	0	N	00	N
83	20250214	150728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1276	-9	5	-0.70	49914039	39204	67.05	1287	1293	1260	1670	900	1285	1273.19	0.32	0	-1646	1318	1301	1287	1270	1256	1310	1279	98	385	500	890	1	1	19643778	251	-4.64	0.36	12	0.20	-275.00	3508.00	2500	20240523	-48.96	1066	20241209	19.70	1597	-20.10	20250205	1226	4.08	20250204	2500	-48.96	20240523	1066	19.70	20241209	0.15	N	095910	500	98 억		63356	N	N	0	N	00	N
84	20250214	140729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1280	-5	5	-0.39	45091900	35431	60.59	1287	1293	1260	1670	900	1285	1272.67	0.32	0	-1446	1318	1301	1287	1270	1256	1310	1279	98	385	500	890	1	1	19643778	251	-4.65	0.36	12	0.18	-275.00	3508.00	2500	20240523	-48.80	1066	20241209	20.08	1597	-19.85	20250205	1226	4.40	20250204	2500	-48.80	20240523	1066	20.08	20241209	0.15	N	095910	500	98 억		63356	N	N	0	N	00	N
85	20250214	130732	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1280	-5	5	-0.39	43323614	34047	58.23	1287	1293	1260	1670	900	1285	1272.46	0.32	0	-2105	1318	1301	1287	1270	1256	1310	1279	98	385	500	890	1	1	19643778	251	-4.65	0.36	12	0.17	-275.00	3508.00	2500	20240523	-48.80	1066	20241209	20.08	1597	-19.85	20250205	1226	4.40	20250204	2500	-48.80	20240523	1066	20.08	20241209	0.15	N	095910	500	98 억		63356	N	N	0	N	00	N
86	20250214	120730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1277	-8	5	-0.62	41580441	32680	55.89	1287	1293	1260	1670	900	1285	1272.35	0.32	0	-1843	1318	1301	1287	1270	1256	1310	1279	98	385	500	890	1	1	19643778	251	-4.64	0.36	12	0.17	-275.00	3508.00	2500	20240523	-48.92	1066	20241209	19.79	1597	-20.04	20250205	1226	4.16	20250204	2500	-48.92	20240523	1066	19.79	20241209	0.15	N	095910	500	98 억		63356	N	N	0	N	00	N
87	20250214	110725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1276	-9	5	-0.70	32363613	25412	43.46	1287	1293	1260	1670	900	1285	1273.56	0.32	0	-2408	1318	1301	1287	1270	1256	1310	1279	98	385	500	890	1	1	19643778	251	-4.64	0.36	12	0.13	-275.00	3508.00	2500	20240523	-48.96	1066	20241209	19.70	1597	-20.10	20250205	1226	4.08	20250204	2500	-48.96	20240523	1066	19.70	20241209	0.15	N	095910	500	98 억		63356	N	N	0	N	00	N
88	20250214	100728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1278	-7	5	-0.54	28638469	22494	38.47	1287	1293	1260	1670	900	1285	1273.16	0.32	0	-2055	1318	1301	1287	1270	1256	1310	1279	98	385	500	890	1	1	19643778	251	-4.65	0.36	12	0.11	-275.00	3508.00	2500	20240523	-48.88	1066	20241209	19.89	1597	-19.97	20250205	1226	4.24	20250204	2500	-48.88	20240523	1066	19.89	20241209	0.15	N	095910	500	98 억		63356	N	N	0	N	00	N
89	20250214	090731	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1278	-7	5	-0.54	2872725	2238	3.83	1287	1293	1278	1670	900	1285	1283.61	0.32	0	-494	1318	1301	1287	1270	1256	1310	1279	98	385	500	890	1	1	19643778	251	-4.65	0.36	12	0.01	-275.00	3508.00	2500	20240523	-48.88	1066	20241209	19.89	1597	-19.97	20250205	1226	4.24	20250204	2500	-48.88	20240523	1066	19.89	20241209	0.15	N	095910	500	98 억		63356	N	N	0	N	00	N
90	20250213	160723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1285	-13	5	-1.00	74518422	57933	105.56	1276	1304	1273	1687	909	1298	1286.29	0.28	0	7696	1318	1308	1300	1290	1282	1304	1286	98	389	500	900	1	1	19643778	252	-4.67	0.37	12	0.29	-275.00	3508.00	2500	20240523	-48.60	1066	20241209	20.54	1597	-19.54	20250205	1226	4.81	20250204	2500	-48.60	20240523	1066	20.54	20241209	0.15	N	095910	500	98 억		55660	N	N	0	N	00	N
91	20250213	150723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1297	-1	5	-0.08	70071456	54482	99.27	1276	1304	1273	1687	909	1298	1286.14	0.28	0	8363	1318	1308	1300	1290	1282	1304	1286	98	389	500	900	1	1	19643778	255	-4.72	0.37	12	0.28	-275.00	3508.00	2500	20240523	-48.12	1066	20241209	21.67	1597	-18.79	20250205	1226	5.79	20250204	2500	-48.12	20240523	1066	21.67	20241209	0.15	N	095910	500	98 억		55660	N	N	0	N	00	N
92	20250213	140722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1298	0	3	0.00	62493840	48611	88.57	1276	1304	1273	1687	909	1298	1285.59	0.28	0	8921	1318	1308	1300	1290	1282	1304	1286	98	389	500	900	1	1	19643778	255	-4.72	0.37	12	0.25	-275.00	3508.00	2500	20240523	-48.08	1066	20241209	21.76	1597	-18.72	20250205	1226	5.87	20250204	2500	-48.08	20240523	1066	21.76	20241209	0.15	N	095910	500	98 억		55660	N	N	0	N	00	N
93	20250213	130722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1301	3	2	0.23	60827751	47328	86.24	1276	1304	1273	1687	909	1298	1285.24	0.28	0	9137	1318	1308	1300	1290	1282	1304	1286	98	389	500	900	1	1	19643778	256	-4.73	0.37	12	0.24	-275.00	3508.00	2500	20240523	-47.96	1066	20241209	22.05	1597	-18.53	20250205	1226	6.12	20250204	2500	-47.96	20240523	1066	22.05	20241209	0.15	N	095910	500	98 억		55660	N	N	0	N	00	N
94	20250213	120722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1298	0	3	0.00	55190139	42979	78.31	1276	1304	1273	1687	909	1298	1284.12	0.28	0	8784	1318	1308	1300	1290	1282	1304	1286	98	389	500	900	1	1	19643778	255	-4.72	0.37	12	0.22	-275.00	3508.00	2500	20240523	-48.08	1066	20241209	21.76	1597	-18.72	20250205	1226	5.87	20250204	2500	-48.08	20240523	1066	21.76	20241209	0.15	N	095910	500	98 억		55660	N	N	0	N	00	N
95	20250213	110721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1297	-1	5	-0.08	49022236	38231	69.66	1276	1297	1273	1687	909	1298	1282.26	0.28	0	8260	1318	1308	1300	1290	1282	1304	1286	98	389	500	900	1	1	19643778	255	-4.72	0.37	12	0.19	-275.00	3508.00	2500	20240523	-48.12	1066	20241209	21.67	1597	-18.79	20250205	1226	5.79	20250204	2500	-48.12	20240523	1066	21.67	20241209	0.15	N	095910	500	98 억		55660	N	N	0	N	00	N
96	20250213	100723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1292	-6	5	-0.46	41840701	32671	59.53	1276	1294	1273	1687	909	1298	1280.67	0.28	0	7958	1318	1308	1300	1290	1282	1304	1286	98	389	500	900	1	1	19643778	254	-4.70	0.37	12	0.17	-275.00	3508.00	2500	20240523	-48.32	1066	20241209	21.20	1597	-19.10	20250205	1226	5.38	20250204	2500	-48.32	20240523	1066	21.20	20241209	0.15	N	095910	500	98 억		55660	N	N	0	N	00	N
97	20250213	090719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1276	-22	5	-1.69	8926341	6987	12.73	1276	1294	1275	1687	909	1298	1277.56	0.28	0	1404	1318	1308	1300	1290	1282	1304	1286	98	389	500	900	1	1	19643778	251	-4.64	0.36	12	0.04	-275.00	3508.00	2500	20240523	-48.96	1066	20241209	19.70	1597	-20.10	20250205	1226	4.08	20250204	2500	-48.96	20240523	1066	19.70	20241209	0.15	N	095910	500	98 억		55660	N	N	0	N	00	N
98	20250212	160717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1298	-2	5	-0.15	71290507	54725	69.99	1305	1310	1292	1690	910	1300	1302.70	0.31	0	-5761	1346	1322	1276	1252	1206	1335	1265	98	390	500	910	1	1	19643778	255	-4.72	0.37	12	0.28	-275.00	3508.00	2500	20240523	-48.08	1066	20241209	21.76	1597	-18.72	20250205	1226	5.87	20250204	2500	-48.08	20240523	1066	21.76	20241209	0.15	N	095910	500	98 억		61439	N	N	0	N	00	N
99	20250212	150717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	0	3	0.00	69208193	53122	67.94	1305	1310	1292	1690	910	1300	1302.82	0.31	0	-5799	1346	1322	1276	1252	1206	1335	1265	98	390	500	910	1	1	19643778	255	-4.73	0.37	12	0.27	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.15	N	095910	500	98 억		61439	N	N	0	N	00	N
100	20250212	140718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1305	5	2	0.38	53286763	40910	52.32	1305	1310	1292	1690	910	1300	1302.54	0.31	0	-5810	1346	1322	1276	1252	1206	1335	1265	98	390	500	910	1	1	19643778	256	-4.75	0.37	12	0.21	-275.00	3508.00	2500	20240523	-47.80	1066	20241209	22.42	1597	-18.28	20250205	1226	6.44	20250204	2500	-47.80	20240523	1066	22.42	20241209	0.15	N	095910	500	98 억		61439	N	N	0	N	00	N
101	20250212	130720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1305	5	2	0.38	44927960	34493	44.12	1305	1310	1292	1690	910	1300	1302.52	0.31	0	-4709	1346	1322	1276	1252	1206	1335	1265	98	390	500	910	1	1	19643778	256	-4.75	0.37	12	0.18	-275.00	3508.00	2500	20240523	-47.80	1066	20241209	22.42	1597	-18.28	20250205	1226	6.44	20250204	2500	-47.80	20240523	1066	22.42	20241209	0.15	N	095910	500	98 억		61439	N	N	0	N	00	N
102	20250212	120717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1301	1	2	0.08	39499274	30331	38.79	1305	1310	1292	1690	910	1300	1302.27	0.31	0	-4681	1346	1322	1276	1252	1206	1335	1265	98	390	500	910	1	1	19643778	256	-4.73	0.37	12	0.15	-275.00	3508.00	2500	20240523	-47.96	1066	20241209	22.05	1597	-18.53	20250205	1226	6.12	20250204	2500	-47.96	20240523	1066	22.05	20241209	0.15	N	095910	500	98 억		61439	N	N	0	N	00	N
103	20250212	110715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1302	2	2	0.15	22757223	17501	22.38	1305	1310	1292	1690	910	1300	1300.34	0.31	0	-4341	1346	1322	1276	1252	1206	1335	1265	98	390	500	910	1	1	19643778	256	-4.73	0.37	12	0.09	-275.00	3508.00	2500	20240523	-47.92	1066	20241209	22.14	1597	-18.47	20250205	1226	6.20	20250204	2500	-47.92	20240523	1066	22.14	20241209	0.15	N	095910	500	98 억		61439	N	N	0	N	00	N
104	20250212	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1293	-7	5	-0.54	16586776	12743	16.30	1305	1310	1293	1690	910	1300	1301.64	0.31	0	-2630	1346	1322	1276	1252	1206	1335	1265	98	390	500	910	1	1	19643778	254	-4.70	0.37	12	0.06	-275.00	3508.00	2500	20240523	-48.28	1066	20241209	21.29	1597	-19.04	20250205	1226	5.46	20250204	2500	-48.28	20240523	1066	21.29	20241209	0.15	N	095910	500	98 억		61439	N	N	0	N	00	N
105	20250212	090718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1308	8	2	0.62	3871606	2963	3.79	1305	1310	1300	1690	910	1300	1306.65	0.31	0	-1495	1346	1322	1276	1252	1206	1335	1265	98	390	500	910	1	1	19643778	257	-4.76	0.37	12	0.02	-275.00	3508.00	2500	20240523	-47.68	1066	20241209	22.70	1597	-18.10	20250205	1226	6.69	20250204	2500	-47.68	20240523	1066	22.70	20241209	0.15	N	095910	500	98 억		61439	N	N	0	N	00	N
106	20250211	160718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	43	2	3.42	96899202	76523	111.49	1257	1300	1230	1634	880	1257	1266.10	0.30	0	2860	1292	1274	1262	1244	1232	1268	1238	98	377	500	870	1	1	19643778	255	-4.73	0.37	12	0.39	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.15	N	095910	500	98 억		58658	N	N	0	N	00	N
107	20250211	150718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1280	23	2	1.83	85293760	67500	98.34	1257	1282	1230	1634	880	1257	1263.61	0.30	0	2414	1292	1274	1262	1244	1232	1268	1238	98	377	500	870	1	1	19643778	251	-4.65	0.36	12	0.34	-275.00	3508.00	2500	20240523	-48.80	1066	20241209	20.08	1597	-19.85	20250205	1226	4.40	20250204	2500	-48.80	20240523	1066	20.08	20241209	0.15	N	095910	500	98 억		58658	N	N	0	N	00	N
108	20250211	140719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1278	21	2	1.67	76686274	60766	88.53	1257	1282	1230	1634	880	1257	1261.99	0.30	0	2013	1292	1274	1262	1244	1232	1268	1238	98	377	500	870	1	1	19643778	251	-4.65	0.36	12	0.31	-275.00	3508.00	2500	20240523	-48.88	1066	20241209	19.89	1597	-19.97	20250205	1226	4.24	20250204	2500	-48.88	20240523	1066	19.89	20241209	0.15	N	095910	500	98 억		58658	N	N	0	N	00	N
109	20250211	130718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1265	8	2	0.64	65554135	51999	75.76	1257	1282	1230	1634	880	1257	1260.68	0.30	0	1216	1292	1274	1262	1244	1232	1268	1238	98	377	500	870	1	1	19643778	248	-4.60	0.36	12	0.26	-275.00	3508.00	2500	20240523	-49.40	1066	20241209	18.67	1597	-20.79	20250205	1226	3.18	20250204	2500	-49.40	20240523	1066	18.67	20241209	0.15	N	095910	500	98 억		58658	N	N	0	N	00	N
110	20250211	120717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1260	3	2	0.24	57928438	45966	66.97	1257	1282	1230	1634	880	1257	1260.25	0.30	0	-1289	1292	1274	1262	1244	1232	1268	1238	98	377	500	870	1	1	19643778	248	-4.58	0.36	12	0.23	-275.00	3508.00	2500	20240523	-49.60	1066	20241209	18.20	1597	-21.10	20250205	1226	2.77	20250204	2500	-49.60	20240523	1066	18.20	20241209	0.15	N	095910	500	98 억		58658	N	N	0	N	00	N
111	20250211	110718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1265	8	2	0.64	54924916	43585	63.50	1257	1282	1230	1634	880	1257	1260.18	0.30	0	-1242	1292	1274	1262	1244	1232	1268	1238	98	377	500	870	1	1	19643778	248	-4.60	0.36	12	0.22	-275.00	3508.00	2500	20240523	-49.40	1066	20241209	18.67	1597	-20.79	20250205	1226	3.18	20250204	2500	-49.40	20240523	1066	18.67	20241209	0.15	N	095910	500	98 억		58658	N	N	0	N	00	N
112	20250211	100719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1265	8	2	0.64	36001554	28511	41.54	1257	1282	1230	1634	880	1257	1262.73	0.30	0	412	1292	1274	1262	1244	1232	1268	1238	98	377	500	870	1	1	19643778	248	-4.60	0.36	12	0.15	-275.00	3508.00	2500	20240523	-49.40	1066	20241209	18.67	1597	-20.79	20250205	1226	3.18	20250204	2500	-49.40	20240523	1066	18.67	20241209	0.15	N	095910	500	98 억		58658	N	N	0	N	00	N
113	20250211	090721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1256	-1	5	-0.08	12118321	9752	14.21	1257	1257	1230	1634	880	1257	1242.65	0.30	0	2153	1292	1274	1262	1244	1232	1268	1238	98	377	500	870	1	1	19643778	247	-4.57	0.36	12	0.05	-275.00	3508.00	2500	20240523	-49.76	1066	20241209	17.82	1597	-21.35	20250205	1226	2.45	20250204	2500	-49.76	20240523	1066	17.82	20241209	0.15	N	095910	500	98 억		58658	N	N	0	N	00	N
114	20250210	160714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1257	-23	5	-1.80	83979088	66538	51.78	1280	1280	1250	1664	896	1280	1262.13	0.27	0	6436	1364	1322	1301	1259	1238	1311	1248	98	384	500	890	1	1	19643778	247	-4.57	0.36	12	0.34	-275.00	3508.00	2500	20240523	-49.72	1066	20241209	17.92	1597	-21.29	20250205	1226	2.53	20250204	2500	-49.72	20240523	1066	17.92	20241209	0.13	N	095910	500	98 억		52222	N	N	0	N	00	N
115	20250210	150714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1256	-24	5	-1.88	81034903	64198	49.96	1280	1280	1250	1664	896	1280	1262.27	0.27	0	6883	1364	1322	1301	1259	1238	1311	1248	98	384	500	890	1	1	19643778	247	-4.57	0.36	12	0.33	-275.00	3508.00	2500	20240523	-49.76	1066	20241209	17.82	1597	-21.35	20250205	1226	2.45	20250204	2500	-49.76	20240523	1066	17.82	20241209	0.13	N	095910	500	98 억		52222	N	N	0	N	00	N
116	20250210	140713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1261	-19	5	-1.48	70040555	55438	43.14	1280	1280	1250	1664	896	1280	1263.40	0.27	0	6407	1364	1322	1301	1259	1238	1311	1248	98	384	500	890	1	1	19643778	248	-4.59	0.36	12	0.28	-275.00	3508.00	2500	20240523	-49.56	1066	20241209	18.29	1597	-21.04	20250205	1226	2.85	20250204	2500	-49.56	20240523	1066	18.29	20241209	0.13	N	095910	500	98 억		52222	N	N	0	N	00	N
117	20250210	130715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1269	-11	5	-0.86	60439680	47830	37.22	1280	1280	1250	1664	896	1280	1263.64	0.27	0	5832	1364	1322	1301	1259	1238	1311	1248	98	384	500	890	1	1	19643778	249	-4.61	0.36	12	0.24	-275.00	3508.00	2500	20240523	-49.24	1066	20241209	19.04	1597	-20.54	20250205	1226	3.51	20250204	2500	-49.24	20240523	1066	19.04	20241209	0.13	N	095910	500	98 억		52222	N	N	0	N	00	N
118	20250210	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1273	-7	5	-0.55	53157955	42092	32.75	1280	1280	1250	1664	896	1280	1262.90	0.27	0	6387	1364	1322	1301	1259	1238	1311	1248	98	384	500	890	1	1	19643778	250	-4.63	0.36	12	0.21	-275.00	3508.00	2500	20240523	-49.08	1066	20241209	19.42	1597	-20.29	20250205	1226	3.83	20250204	2500	-49.08	20240523	1066	19.42	20241209	0.13	N	095910	500	98 억		52222	N	N	0	N	00	N
119	20250210	110709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1277	-3	5	-0.23	50327369	39866	31.02	1280	1280	1250	1664	896	1280	1262.41	0.27	0	5979	1364	1322	1301	1259	1238	1311	1248	98	384	500	890	1	1	19643778	251	-4.64	0.36	12	0.20	-275.00	3508.00	2500	20240523	-48.92	1066	20241209	19.79	1597	-20.04	20250205	1226	4.16	20250204	2500	-48.92	20240523	1066	19.79	20241209	0.13	N	095910	500	98 억		52222	N	N	0	N	00	N
120	20250210	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1261	-19	5	-1.48	30686353	24300	18.91	1280	1280	1250	1664	896	1280	1262.81	0.27	0	2882	1364	1322	1301	1259	1238	1311	1248	98	384	500	890	1	1	19643778	248	-4.59	0.36	12	0.12	-275.00	3508.00	2500	20240523	-49.56	1066	20241209	18.29	1597	-21.04	20250205	1226	2.85	20250204	2500	-49.56	20240523	1066	18.29	20241209	0.13	N	095910	500	98 억		52222	N	N	0	N	00	N
121	20250210	090706	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1278	-2	5	-0.16	4559940	3583	2.79	1280	1280	1261	1664	896	1280	1272.66	0.27	0	-129	1364	1322	1301	1259	1238	1311	1248	98	384	500	890	1	1	19643778	251	-4.65	0.36	12	0.02	-275.00	3508.00	2500	20240523	-48.88	1066	20241209	19.89	1597	-19.97	20250205	1226	4.24	20250204	2500	-48.88	20240523	1066	19.89	20241209	0.13	N	095910	500	98 억		52222	N	N	0	N	00	N
122	20250207	160701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1280	-18	5	-1.39	165651873	127487	19.99	1321	1343	1280	1687	909	1298	1299.36	0.25	0	3080	1478	1387	1319	1228	1160	1354	1195	98	389	500	900	1	1	19643778	251	-4.65	0.36	12	0.65	-275.00	3508.00	2500	20240523	-48.80	1066	20241209	20.08	1597	-19.85	20250205	1226	4.40	20250204	2500	-48.80	20240523	1066	20.08	20241209	0.13	N	095910	500	98 억		49219	N	N	0	N	00	N
123	20250207	150703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1288	-10	5	-0.77	161368084	124146	19.46	1321	1343	1280	1687	909	1298	1299.83	0.25	0	3387	1478	1387	1319	1228	1160	1354	1195	98	389	500	900	1	1	19643778	253	-4.68	0.37	12	0.63	-275.00	3508.00	2500	20240523	-48.48	1066	20241209	20.83	1597	-19.35	20250205	1226	5.06	20250204	2500	-48.48	20240523	1066	20.83	20241209	0.13	N	095910	500	98 억		49219	N	N	0	N	00	N
124	20250207	140702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1288	-10	5	-0.77	146524492	112612	17.66	1321	1343	1280	1687	909	1298	1301.14	0.25	0	2923	1478	1387	1319	1228	1160	1354	1195	98	389	500	900	1	1	19643778	253	-4.68	0.37	12	0.57	-275.00	3508.00	2500	20240523	-48.48	1066	20241209	20.83	1597	-19.35	20250205	1226	5.06	20250204	2500	-48.48	20240523	1066	20.83	20241209	0.13	N	095910	500	98 억		49219	N	N	0	N	00	N
125	20250207	130701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1290	-8	5	-0.62	132690307	101849	15.97	1321	1343	1280	1687	909	1298	1302.81	0.25	0	3972	1478	1387	1319	1228	1160	1354	1195	98	389	500	900	1	1	19643778	253	-4.69	0.37	12	0.52	-275.00	3508.00	2500	20240523	-48.40	1066	20241209	21.01	1597	-19.22	20250205	1226	5.22	20250204	2500	-48.40	20240523	1066	21.01	20241209	0.13	N	095910	500	98 억		49219	N	N	0	N	00	N
126	20250207	120702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1300	2	2	0.15	114413823	87691	13.75	1321	1343	1280	1687	909	1298	1304.74	0.25	0	4114	1478	1387	1319	1228	1160	1354	1195	98	389	500	900	1	1	19643778	255	-4.73	0.37	12	0.45	-275.00	3508.00	2500	20240523	-48.00	1066	20241209	21.95	1597	-18.60	20250205	1226	6.04	20250204	2500	-48.00	20240523	1066	21.95	20241209	0.13	N	095910	500	98 억		49219	N	N	0	N	00	N
127	20250207	110659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1296	-2	5	-0.15	98983997	75802	11.88	1321	1343	1280	1687	909	1298	1305.82	0.25	0	3111	1478	1387	1319	1228	1160	1354	1195	98	389	500	900	1	1	19643778	255	-4.71	0.37	12	0.39	-275.00	3508.00	2500	20240523	-48.16	1066	20241209	21.58	1597	-18.85	20250205	1226	5.71	20250204	2500	-48.16	20240523	1066	21.58	20241209	0.13	N	095910	500	98 억		49219	N	N	0	N	00	N
128	20250207	100701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1299	1	2	0.08	90208503	69026	10.82	1321	1343	1280	1687	909	1298	1306.88	0.25	0	3990	1478	1387	1319	1228	1160	1354	1195	98	389	500	900	1	1	19643778	255	-4.72	0.37	12	0.35	-275.00	3508.00	2500	20240523	-48.04	1066	20241209	21.86	1597	-18.66	20250205	1226	5.95	20250204	2500	-48.04	20240523	1066	21.86	20241209	0.13	N	095910	500	98 억		49219	N	N	0	N	00	N
129	20250207	090705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1323	25	2	1.93	34705126	26201	4.11	1321	1343	1300	1687	909	1298	1324.57	0.25	0	612	1478	1387	1319	1228	1160	1354	1195	98	389	500	900	1	1	19643778	260	-4.81	0.38	12	0.13	-275.00	3508.00	2500	20240523	-47.08	1066	20241209	24.11	1597	-17.16	20250205	1226	7.91	20250204	2500	-47.08	20240523	1066	24.11	20241209	0.13	N	095910	500	98 억		49219	N	N	0	N	00	N
130	20250206	160644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1298	-87	5	-6.28	841331490	636781	12.13	1365	1410	1251	1800	970	1385	1321.12	0.24	0	2539	1761	1573	1409	1221	1057	1667	1315	98	415	500	960	1	1	19643778	255	-4.72	0.37	12	3.24	-275.00	3508.00	2500	20240523	-48.08	1066	20241209	21.76	1597	-18.72	20250205	1226	5.87	20250204	2500	-48.08	20240523	1066	21.76	20241209	0.16	N	095910	500	98 억		46680	N	N	0	N	00	N
131	20250206	150648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1313	-72	5	-5.20	804234886	608328	11.59	1365	1410	1251	1800	970	1385	1321.93	0.24	0	2643	1761	1573	1409	1221	1057	1667	1315	98	415	500	960	1	1	19643778	258	-4.77	0.37	12	3.10	-275.00	3508.00	2500	20240523	-47.48	1066	20241209	23.17	1597	-17.78	20250205	1226	7.10	20250204	2500	-47.48	20240523	1066	23.17	20241209	0.16	N	095910	500	98 억		46680	N	N	0	N	00	N
132	20250206	140649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1316	-69	5	-4.98	775996114	586817	11.18	1365	1410	1251	1800	970	1385	1322.27	0.24	0	2497	1761	1573	1409	1221	1057	1667	1315	98	415	500	960	1	1	19643778	259	-4.79	0.38	12	2.99	-275.00	3508.00	2500	20240523	-47.36	1066	20241209	23.45	1597	-17.60	20250205	1226	7.34	20250204	2500	-47.36	20240523	1066	23.45	20241209	0.16	N	095910	500	98 억		46680	N	N	0	N	00	N
133	20250206	130646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1318	-67	5	-4.84	723178031	546756	10.42	1365	1410	1251	1800	970	1385	1322.55	0.24	0	3328	1761	1573	1409	1221	1057	1667	1315	98	415	500	960	1	1	19643778	259	-4.79	0.38	12	2.78	-275.00	3508.00	2500	20240523	-47.28	1066	20241209	23.64	1597	-17.47	20250205	1226	7.50	20250204	2500	-47.28	20240523	1066	23.64	20241209	0.16	N	095910	500	98 억		46680	N	N	0	N	00	N
134	20250206	120644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1328	-57	5	-4.12	688267610	520308	9.91	1365	1410	1251	1800	970	1385	1322.68	0.24	0	8589	1761	1573	1409	1221	1057	1667	1315	98	415	500	960	1	1	19643778	261	-4.83	0.38	12	2.65	-275.00	3508.00	2500	20240523	-46.88	1066	20241209	24.58	1597	-16.84	20250205	1226	8.32	20250204	2500	-46.88	20240523	1066	24.58	20241209	0.16	N	095910	500	98 억		46680	N	N	0	N	00	N
135	20250206	110639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1325	-60	5	-4.33	657032074	496728	9.46	1365	1410	1251	1800	970	1385	1322.59	0.24	0	9665	1761	1573	1409	1221	1057	1667	1315	98	415	500	960	1	1	19643778	260	-4.82	0.38	12	2.53	-275.00	3508.00	2500	20240523	-47.00	1066	20241209	24.30	1597	-17.03	20250205	1226	8.08	20250204	2500	-47.00	20240523	1066	24.30	20241209	0.16	N	095910	500	98 억		46680	N	N	0	N	00	N
136	20250206	100640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1314	-71	5	-5.13	608225338	459789	8.76	1365	1410	1251	1800	970	1385	1322.69	0.24	0	8252	1761	1573	1409	1221	1057	1667	1315	98	415	500	960	1	1	19643778	258	-4.78	0.37	12	2.34	-275.00	3508.00	2500	20240523	-47.44	1066	20241209	23.26	1597	-17.72	20250205	1226	7.18	20250204	2500	-47.44	20240523	1066	23.26	20241209	0.16	N	095910	500	98 억		46680	N	N	0	N	00	N
137	20250206	090649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1294	-91	5	-6.57	177316670	135039	2.57	1365	1374	1251	1800	970	1385	1312.52	0.24	0	15148	1761	1573	1409	1221	1057	1667	1315	98	415	500	960	1	1	19643778	254	-4.71	0.37	12	0.69	-275.00	3508.00	2500	20240523	-48.24	1066	20241209	21.39	1597	-18.97	20250205	1226	5.55	20250204	2500	-48.24	20240523	1066	21.39	20241209	0.16	N	095910	500	98 억		46680	N	N	0	N	00	N
138	20250205	160638	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1385	156	2	12.69	7905443424	5215901	9460.58	1245	1597	1245	1597	861	1229	1515.78	0.29	0	-11833	1341	1284	1255	1198	1169	1270	1184	98	368	500	860	1	1	19643778	272	-5.04	0.39	12	26.55	-275.00	3508.00	2500	20240523	-44.60	1066	20241209	29.92	1597	-13.27	20250205	1226	12.97	20250204	2500	-44.60	20240523	1066	29.92	20241209	0.16	N	095910	500	98 억		57743	N	N	0	N	00	N
139	20250205	150641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1396	167	2	13.59	7738716600	5094912	9241.13	1245	1597	1245	1597	861	1229	1518.91	0.29	0	-14188	1341	1284	1255	1198	1169	1270	1184	98	368	500	860	1	1	19643778	274	-5.08	0.40	12	25.94	-275.00	3508.00	2500	20240523	-44.16	1066	20241209	30.96	1597	-12.59	20250205	1226	13.87	20250204	2500	-44.16	20240523	1066	30.96	20241209	0.16	N	095910	500	98 억		57743	N	N	0	N	00	N
140	20250205	140640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1465	236	2	19.20	6881327070	4495209	8153.39	1245	1597	1245	1597	861	1229	1530.81	0.29	0	-13979	1341	1284	1255	1198	1169	1270	1184	98	368	500	860	1	1	19643778	288	-5.33	0.42	12	22.88	-275.00	3508.00	2500	20240523	-41.40	1066	20241209	37.43	1597	-8.27	20250205	1226	19.49	20250204	2500	-41.40	20240523	1066	37.43	20241209	0.16	N	095910	500	98 억		57743	N	N	0	N	00	N
141	20250205	130639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1562	333	2	27.10	4396835595	2832144	5136.93	1245	1597	1245	1597	861	1229	1552.48	0.29	0	-10060	1341	1284	1255	1198	1169	1270	1184	98	368	500	860	1	1	19643778	307	-5.68	0.45	12	14.42	-275.00	3508.00	2500	20240523	-37.52	1066	20241209	46.53	1597	-2.19	20250205	1226	27.41	20250204	2500	-37.52	20240523	1066	46.53	20241209	0.16	N	095910	500	98 억		57743	N	N	0	N	00	N
142	20250205	120640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1541	312	2	25.39	4231488487	2725478	4943.46	1245	1597	1245	1597	861	1229	1552.57	0.29	0	-11594	1341	1284	1255	1198	1169	1270	1184	98	368	500	860	1	1	19643778	303	-5.60	0.44	12	13.87	-275.00	3508.00	2500	20240523	-38.36	1066	20241209	44.56	1597	-3.51	20250205	1226	25.69	20250204	2500	-38.36	20240523	1066	44.56	20241209	0.16	N	095910	500	98 억		57743	N	N	0	N	00	N
143	20250205	110640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1547	318	2	25.87	3792631713	2442043	4429.37	1245	1597	1245	1597	861	1229	1553.06	0.29	0	-14807	1341	1284	1255	1198	1169	1270	1184	98	368	500	860	1	1	19643778	304	-5.63	0.44	12	12.43	-275.00	3508.00	2500	20240523	-38.12	1066	20241209	45.12	1597	-3.13	20250205	1226	26.18	20250204	2500	-38.12	20240523	1066	45.12	20241209	0.16	N	095910	500	98 억		57743	N	N	0	N	00	N
144	20250205	100645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1547	318	2	25.87	3149360503	2026782	3676.17	1245	1597	1245	1597	861	1229	1553.87	0.29	0	-5974	1341	1284	1255	1198	1169	1270	1184	98	368	500	860	1	1	19643778	304	-5.63	0.44	12	10.32	-275.00	3508.00	2500	20240523	-38.12	1066	20241209	45.12	1597	-3.13	20250205	1226	26.18	20250204	2500	-38.12	20240523	1066	45.12	20241209	0.16	N	095910	500	98 억		57743	N	N	0	N	00	N
145	20250205	090650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1286	57	2	4.64	3009627	2359	4.28	1245	1290	1245	1597	861	1229	1275.81	0.29	0	-85	1341	1284	1255	1198	1169	1270	1184	98	368	500	860	1	1	19643778	253	-4.68	0.37	12	0.01	-275.00	3508.00	2500	20240523	-48.56	1066	20241209	20.64	1568	-17.98	20250103	1226	4.89	20250204	2500	-48.56	20240523	1066	20.64	20241209	0.16	N	095910	500	98 억		57743	N	N	0	N	00	N
146	20250204	160625	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1229	-58	5	-4.51	69653372	55076	265.38	1269	1312	1226	1673	901	1287	1264.81	0.30	0	-345	1345	1315	1295	1265	1245	1306	1256	98	386	500	900	1	1	19643778	241	-4.47	0.35	12	0.28	-275.00	3508.00	2500	20240523	-50.84	1066	20241209	15.29	1568	-21.62	20250103	1226	0.24	20250204	2500	-50.84	20240523	1066	15.29	20241209	0.19	N	095910	500	98 억		58231	N	N	0	N	00	N
147	20250204	150634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1248	-39	5	-3.03	55003744	43199	208.15	1269	1312	1226	1673	901	1287	1273.26	0.30	0	940	1345	1315	1295	1265	1245	1306	1256	98	386	500	900	1	1	19643778	245	-4.54	0.36	12	0.22	-275.00	3508.00	2500	20240523	-50.08	1066	20241209	17.07	1568	-20.41	20250103	1226	1.79	20250204	2500	-50.08	20240523	1066	17.07	20241209	0.19	N	095910	500	98 억		58231	N	N	0	N	00	N
148	20250204	140633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1271	-16	5	-1.24	42805062	33497	161.40	1269	1312	1226	1673	901	1287	1277.88	0.30	0	379	1345	1315	1295	1265	1245	1306	1256	98	386	500	900	1	1	19643778	250	-4.62	0.36	12	0.17	-275.00	3508.00	2500	20240523	-49.16	1066	20241209	19.23	1568	-18.94	20250103	1226	3.67	20250204	2500	-49.16	20240523	1066	19.23	20241209	0.19	N	095910	500	98 억		58231	N	N	0	N	00	N
149	20250204	130634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1275	-12	5	-0.93	41393154	32388	156.06	1269	1312	1226	1673	901	1287	1278.04	0.30	0	485	1345	1315	1295	1265	1245	1306	1256	98	386	500	900	1	1	19643778	250	-4.64	0.36	12	0.16	-275.00	3508.00	2500	20240523	-49.00	1066	20241209	19.61	1568	-18.69	20250103	1226	4.00	20250204	2500	-49.00	20240523	1066	19.61	20241209	0.19	N	095910	500	98 억		58231	N	N	0	N	00	N
150	20250204	120640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1269	-18	5	-1.40	39320726	30762	148.22	1269	1312	1226	1673	901	1287	1278.22	0.30	0	1043	1345	1315	1295	1265	1245	1306	1256	98	386	500	900	1	1	19643778	249	-4.61	0.36	12	0.16	-275.00	3508.00	2500	20240523	-49.24	1066	20241209	19.04	1568	-19.07	20250103	1226	3.51	20250204	2500	-49.24	20240523	1066	19.04	20241209	0.19	N	095910	500	98 억		58231	N	N	0	N	00	N
151	20250204	110626	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1298	11	2	0.85	10513205	8185	39.44	1269	1312	1267	1673	901	1287	1284.45	0.30	0	2187	1345	1315	1295	1265	1245	1306	1256	98	386	500	900	1	1	19643778	255	-4.72	0.37	12	0.04	-275.00	3508.00	2500	20240523	-48.08	1066	20241209	21.76	1568	-17.22	20250103	1267	2.45	20250204	2500	-48.08	20240523	1066	21.76	20241209	0.19	N	095910	500	98 억		58231	N	N	0	N	00	N
152	20250204	100632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1299	12	2	0.93	10039645	7820	37.68	1269	1312	1267	1673	901	1287	1283.84	0.30	0	2299	1345	1315	1295	1265	1245	1306	1256	98	386	500	900	1	1	19643778	255	-4.72	0.37	12	0.04	-275.00	3508.00	2500	20240523	-48.04	1066	20241209	21.86	1568	-17.16	20250103	1267	2.53	20250204	2500	-48.04	20240523	1066	21.86	20241209	0.19	N	095910	500	98 억		58231	N	N	0	N	00	N
153	20250204	090631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1275	-12	5	-0.93	2208932	1739	8.38	1269	1275	1267	1673	901	1287	1270.23	0.30	0	733	1345	1315	1295	1265	1245	1306	1256	98	386	500	900	1	1	19643778	250	-4.64	0.36	12	0.01	-275.00	3508.00	2500	20240523	-49.00	1066	20241209	19.61	1568	-18.69	20250103	1267	0.63	20250204	2500	-49.00	20240523	1066	19.61	20241209	0.19	N	095910	500	98 억		58231	N	N	0	N	00	N