KissMeData/065680/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	20250225	160625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	24950	-400	5	-1.58	1766731350	70730	78.06	24900	25350	24650	32950	17750	25350	24978.53	5.38	0	10838	27583	26466	25483	24366	23383	25975	23875	50	7600	500	18250	50	1	9530000	2378	42.58	0.96	12	0.74	586.00	25902.00	27300	20250218	-8.61	11800	20240805	111.44	27300	-8.61	20250218	16610	50.21	20250102	27300	-8.61	20250218	11800	111.44	20240805	3.81	N	065680	500	49 억		512247	N	N	0	N	00	N
3	20250225	150627	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25000	-350	5	-1.38	1588528150	63570	70.15	24900	25350	24650	32950	17750	25350	24988.64	5.38	0	9754	27583	26466	25483	24366	23383	25975	23875	50	7600	500	18250	50	1	9530000	2383	42.66	0.97	12	0.67	586.00	25902.00	27300	20250218	-8.42	11800	20240805	111.86	27300	-8.42	20250218	16610	50.51	20250102	27300	-8.42	20250218	11800	111.86	20240805	3.81	N	065680	500	49 억		512247	N	N	0	N	00	N
4	20250225	140625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25150	-200	5	-0.79	1136064400	45475	50.19	24900	25350	24650	32950	17750	25350	24982.17	5.38	0	6429	27583	26466	25483	24366	23383	25975	23875	50	7600	500	18250	50	1	9530000	2397	42.92	0.97	12	0.48	586.00	25902.00	27300	20250218	-7.88	11800	20240805	113.14	27300	-7.88	20250218	16610	51.41	20250102	27300	-7.88	20250218	11800	113.14	20240805	3.81	N	065680	500	49 억		512247	N	N	0	N	00	N
5	20250225	130627	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25150	-200	5	-0.79	925827700	37112	40.96	24900	25350	24650	32950	17750	25350	24946.86	5.38	0	4209	27583	26466	25483	24366	23383	25975	23875	50	7600	500	18250	50	1	9530000	2397	42.92	0.97	12	0.39	586.00	25902.00	27300	20250218	-7.88	11800	20240805	113.14	27300	-7.88	20250218	16610	51.41	20250102	27300	-7.88	20250218	11800	113.14	20240805	3.81	N	065680	500	49 억		512247	N	N	0	N	00	N
6	20250225	120624	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25200	-150	5	-0.59	690976200	27772	30.65	24900	25300	24650	32950	17750	25350	24880.32	5.38	0	-15	27583	26466	25483	24366	23383	25975	23875	50	7600	500	18250	50	1	9530000	2402	43.00	0.97	12	0.29	586.00	25902.00	27300	20250218	-7.69	11800	20240805	113.56	27300	-7.69	20250218	16610	51.72	20250102	27300	-7.69	20250218	11800	113.56	20240805	3.81	N	065680	500	49 억		512247	N	N	0	N	00	N
7	20250225	110625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25000	-350	5	-1.38	453581950	18263	20.15	24900	25100	24650	32950	17750	25350	24836.11	5.38	0	-1979	27583	26466	25483	24366	23383	25975	23875	50	7600	500	18250	50	1	9530000	2383	42.66	0.97	12	0.19	586.00	25902.00	27300	20250218	-8.42	11800	20240805	111.86	27300	-8.42	20250218	16610	50.51	20250102	27300	-8.42	20250218	11800	111.86	20240805	3.81	N	065680	500	49 억		512247	N	N	0	N	00	N
8	20250225	100624	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25050	-300	5	-1.18	245820000	9893	10.92	24900	25100	24650	32950	17750	25350	24847.87	5.38	0	-533	27583	26466	25483	24366	23383	25975	23875	50	7600	500	18250	50	1	9530000	2387	42.75	0.97	12	0.10	586.00	25902.00	27300	20250218	-8.24	11800	20240805	112.29	27300	-8.24	20250218	16610	50.81	20250102	27300	-8.24	20250218	11800	112.29	20240805	3.81	N	065680	500	49 억		512247	N	N	0	N	00	N
9	20250225	090629	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	24750	-600	5	-2.37	58136600	2342	2.58	24900	25100	24700	32950	17750	25350	24823.48	5.38	0	60	27583	26466	25483	24366	23383	25975	23875	50	7600	500	18250	50	1	9530000	2359	42.24	0.96	12	0.02	586.00	25902.00	27300	20250218	-9.34	11800	20240805	109.75	27300	-9.34	20250218	16610	49.01	20250102	27300	-9.34	20250218	11800	109.75	20240805	3.81	N	065680	500	49 억		512247	N	N	0	N	00	N
10	20250224	160622	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25350	-850	5	-3.24	2284715300	90609	22.90	26600	26600	24500	34050	18350	26200	25214.72	5.59	0	-18348	28600	27400	25450	24250	22300	28000	24850	50	7850	500	18860	50	1	9530000	2416	43.26	0.98	12	0.95	586.00	25902.00	27300	20250218	-7.14	11800	20240805	114.83	27300	-7.14	20250218	16610	52.62	20250102	27300	-7.14	20250218	11800	114.83	20240805	3.74	N	065680	500	49 억		532869	N	N	0	N	00	N
11	20250224	150620	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25050	-1150	5	-4.39	1999556450	79373	20.06	26600	26600	24500	34050	18350	26200	25191.90	5.59	0	-14983	28600	27400	25450	24250	22300	28000	24850	50	7850	500	18860	50	1	9530000	2387	42.75	0.97	12	0.83	586.00	25902.00	27300	20250218	-8.24	11800	20240805	112.29	27300	-8.24	20250218	16610	50.81	20250102	27300	-8.24	20250218	11800	112.29	20240805	3.74	N	065680	500	49 억		532869	N	N	0	N	00	N
12	20250224	140619	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25450	-750	5	-2.86	1558811550	61887	15.64	26600	26600	24500	34050	18350	26200	25188.03	5.59	0	-12820	28600	27400	25450	24250	22300	28000	24850	50	7850	500	18860	50	1	9530000	2425	43.43	0.98	12	0.65	586.00	25902.00	27300	20250218	-6.78	11800	20240805	115.68	27300	-6.78	20250218	16610	53.22	20250102	27300	-6.78	20250218	11800	115.68	20240805	3.74	N	065680	500	49 억		532869	N	N	0	N	00	N
13	20250224	130622	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25450	-750	5	-2.86	1422762650	56526	14.29	26600	26600	24500	34050	18350	26200	25170.06	5.59	0	-14400	28600	27400	25450	24250	22300	28000	24850	50	7850	500	18860	50	1	9530000	2425	43.43	0.98	12	0.59	586.00	25902.00	27300	20250218	-6.78	11800	20240805	115.68	27300	-6.78	20250218	16610	53.22	20250102	27300	-6.78	20250218	11800	115.68	20240805	3.74	N	065680	500	49 억		532869	N	N	0	N	00	N
14	20250224	120619	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25450	-750	5	-2.86	1307716750	51969	13.14	26600	26600	24500	34050	18350	26200	25163.40	5.59	0	-12092	28600	27400	25450	24250	22300	28000	24850	50	7850	500	18860	50	1	9530000	2425	43.43	0.98	12	0.55	586.00	25902.00	27300	20250218	-6.78	11800	20240805	115.68	27300	-6.78	20250218	16610	53.22	20250102	27300	-6.78	20250218	11800	115.68	20240805	3.74	N	065680	500	49 억		532869	N	N	0	N	00	N
15	20250224	110618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25100	-1100	5	-4.20	1225303600	48713	12.31	26600	26600	24500	34050	18350	26200	25153.52	5.59	0	-11719	28600	27400	25450	24250	22300	28000	24850	50	7850	500	18860	50	1	9530000	2392	42.83	0.97	12	0.51	586.00	25902.00	27300	20250218	-8.06	11800	20240805	112.71	27300	-8.06	20250218	16610	51.11	20250102	27300	-8.06	20250218	11800	112.71	20240805	3.74	N	065680	500	49 억		532869	N	N	0	N	00	N
16	20250224	100617	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25100	-1100	5	-4.20	994458650	39553	10.00	26600	26600	24500	34050	18350	26200	25142.43	5.59	0	-10455	28600	27400	25450	24250	22300	28000	24850	50	7850	500	18860	50	1	9530000	2392	42.83	0.97	12	0.42	586.00	25902.00	27300	20250218	-8.06	11800	20240805	112.71	27300	-8.06	20250218	16610	51.11	20250102	27300	-8.06	20250218	11800	112.71	20240805	3.74	N	065680	500	49 억		532869	N	N	0	N	00	N
17	20250224	090623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	24500	-1700	5	-6.49	133796200	5214	1.32	26600	26600	24500	34050	18350	26200	25660.95	5.59	0	-1345	28600	27400	25450	24250	22300	28000	24850	50	7850	500	18860	50	1	9530000	2335	41.81	0.95	12	0.05	586.00	25902.00	27300	20250218	-10.26	11800	20240805	107.63	27300	-10.26	20250218	16610	47.50	20250102	27300	-10.26	20250218	11800	107.63	20240805	3.74	N	065680	500	49 억		532869	Y	N	0	N	00	N
18	20250221	160616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26200	1400	2	5.65	3696577500	146534	75.83	24800	26650	23500	32200	17400	24800	25226.74	5.58	0	6700	28033	26416	25383	23766	22733	25900	23250	50	7400	500	17850	50	1	9530000	2497	44.71	1.01	12	1.54	586.00	25902.00	27300	20250218	-4.03	11800	20240805	122.03	27300	-4.03	20250218	16610	57.74	20250102	27300	-4.03	20250218	11800	122.03	20240805	3.79	N	065680	500	49 억		531517	N	N	0	N	00	N
19	20250221	150620	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26350	1550	2	6.25	3569858400	141709	73.33	24800	26650	23500	32200	17400	24800	25191.47	5.58	0	8270	28033	26416	25383	23766	22733	25900	23250	50	7400	500	17850	50	1	9530000	2511	44.97	1.02	12	1.49	586.00	25902.00	27300	20250218	-3.48	11800	20240805	123.31	27300	-3.48	20250218	16610	58.64	20250102	27300	-3.48	20250218	11800	123.31	20240805	3.79	N	065680	500	49 억		531517	N	N	0	N	00	N
20	20250221	140618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25900	1100	2	4.44	2563151250	103396	53.51	24800	25900	23500	32200	17400	24800	24789.66	5.58	0	13365	28033	26416	25383	23766	22733	25900	23250	50	7400	500	17850	50	1	9530000	2468	44.20	1.00	12	1.08	586.00	25902.00	27300	20250218	-5.13	11800	20240805	119.49	27300	-5.13	20250218	16610	55.93	20250102	27300	-5.13	20250218	11800	119.49	20240805	3.79	N	065680	500	49 억		531517	N	N	0	N	00	N
21	20250221	130617	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25250	450	2	1.81	2103263600	85289	44.14	24800	25300	23500	32200	17400	24800	24660.43	5.58	0	15803	28033	26416	25383	23766	22733	25900	23250	50	7400	500	17850	50	1	9530000	2406	43.09	0.97	12	0.89	586.00	25902.00	27300	20250218	-7.51	11800	20240805	113.98	27300	-7.51	20250218	16610	52.02	20250102	27300	-7.51	20250218	11800	113.98	20240805	3.79	N	065680	500	49 억		531517	N	N	0	N	00	N
22	20250221	120619	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25100	300	2	1.21	1910150850	77618	40.17	24800	25200	23500	32200	17400	24800	24609.64	5.58	0	17924	28033	26416	25383	23766	22733	25900	23250	50	7400	500	17850	50	1	9530000	2392	42.83	0.97	12	0.81	586.00	25902.00	27300	20250218	-8.06	11800	20240805	112.71	27300	-8.06	20250218	16610	51.11	20250102	27300	-8.06	20250218	11800	112.71	20240805	3.79	N	065680	500	49 억		531517	N	N	0	N	00	N
23	20250221	110616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25100	300	2	1.21	1680604650	68449	35.42	24800	25150	23500	32200	17400	24800	24552.65	5.58	0	17592	28033	26416	25383	23766	22733	25900	23250	50	7400	500	17850	50	1	9530000	2392	42.83	0.97	12	0.72	586.00	25902.00	27300	20250218	-8.06	11800	20240805	112.71	27300	-8.06	20250218	16610	51.11	20250102	27300	-8.06	20250218	11800	112.71	20240805	3.79	N	065680	500	49 억		531517	N	N	0	N	00	N
24	20250221	100617	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25000	200	2	0.81	1030129550	42111	21.79	24800	25150	23500	32200	17400	24800	24462.24	5.58	0	10127	28033	26416	25383	23766	22733	25900	23250	50	7400	500	17850	50	1	9530000	2383	42.66	0.97	12	0.44	586.00	25902.00	27300	20250218	-8.42	11800	20240805	111.86	27300	-8.42	20250218	16610	50.51	20250102	27300	-8.42	20250218	11800	111.86	20240805	3.79	N	065680	500	49 억		531517	N	N	0	N	00	N
25	20250221	090618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25000	200	2	0.81	518178600	21435	11.09	24800	25000	23500	32200	17400	24800	24174.42	5.58	0	3827	28033	26416	25383	23766	22733	25900	23250	50	7400	500	17850	50	1	9530000	2383	42.66	0.97	12	0.22	586.00	25902.00	27300	20250218	-8.42	11800	20240805	111.86	27300	-8.42	20250218	16610	50.51	20250102	27300	-8.42	20250218	11800	111.86	20240805	3.79	N	065680	500	49 억		531517	N	N	0	N	00	N
26	20250220	160614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	24800	-1850	5	-6.94	4859888500	192141	280.99	27000	27000	24350	34600	18700	26650	25293.58	5.47	0	10734	27416	27032	26516	26132	25616	27225	26325	50	7950	500	19180	50	1	9530000	2363	42.32	0.96	12	2.02	586.00	25902.00	27300	20250218	-9.16	11800	20240805	110.17	27300	-9.16	20250218	16610	49.31	20250102	27300	-9.16	20250218	11800	110.17	20240805	3.74	N	065680	500	49 억		521055	N	N	0	N	00	N
27	20250220	150615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	24700	-1950	5	-7.32	4323416100	170377	249.16	27000	27000	24500	34600	18700	26650	25375.59	5.47	0	13496	27416	27032	26516	26132	25616	27225	26325	50	7950	500	19180	50	1	9530000	2354	42.15	0.95	12	1.79	586.00	25902.00	27300	20250218	-9.52	11800	20240805	109.32	27300	-9.52	20250218	16610	48.71	20250102	27300	-9.52	20250218	11800	109.32	20240805	3.74	N	065680	500	49 억		521055	N	N	0	N	00	N
28	20250220	140616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	24550	-2100	5	-7.88	3433619800	134637	196.89	27000	27000	24500	34600	18700	26650	25502.79	5.47	0	10131	27416	27032	26516	26132	25616	27225	26325	50	7950	500	19180	50	1	9530000	2340	41.89	0.95	12	1.41	586.00	25902.00	27300	20250218	-10.07	11800	20240805	108.05	27300	-10.07	20250218	16610	47.80	20250102	27300	-10.07	20250218	11800	108.05	20240805	3.74	N	065680	500	49 억		521055	N	N	0	N	00	N
29	20250220	130614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25200	-1450	5	-5.44	2725640750	106316	155.48	27000	27000	24800	34600	18700	26650	25637.16	5.47	0	11213	27416	27032	26516	26132	25616	27225	26325	50	7950	500	19180	50	1	9530000	2402	43.00	0.97	12	1.12	586.00	25902.00	27300	20250218	-7.69	11800	20240805	113.56	27300	-7.69	20250218	16610	51.72	20250102	27300	-7.69	20250218	11800	113.56	20240805	3.74	N	065680	500	49 억		521055	N	N	0	N	00	N
30	20250220	120614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25450	-1200	5	-4.50	1652807850	63800	93.30	27000	27000	25100	34600	18700	26650	25906.08	5.47	0	-3127	27416	27032	26516	26132	25616	27225	26325	50	7950	500	19180	50	1	9530000	2425	43.43	0.98	12	0.67	586.00	25902.00	27300	20250218	-6.78	11800	20240805	115.68	27300	-6.78	20250218	16610	53.22	20250102	27300	-6.78	20250218	11800	115.68	20240805	3.74	N	065680	500	49 억		521055	N	N	0	N	00	N
31	20250220	110614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26050	-600	5	-2.25	1323198700	50991	74.57	27000	27000	25100	34600	18700	26650	25949.65	5.47	0	-3807	27416	27032	26516	26132	25616	27225	26325	50	7950	500	19180	50	1	9530000	2483	44.45	1.01	12	0.54	586.00	25902.00	27300	20250218	-4.58	11800	20240805	120.76	27300	-4.58	20250218	16610	56.83	20250102	27300	-4.58	20250218	11800	120.76	20240805	3.74	N	065680	500	49 억		521055	N	N	0	N	00	N
32	20250220	100613	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26150	-500	5	-1.88	1051852100	40506	59.24	27000	27000	25100	34600	18700	26650	25967.81	5.47	0	-2993	27416	27032	26516	26132	25616	27225	26325	50	7950	500	19180	50	1	9530000	2492	44.62	1.01	12	0.43	586.00	25902.00	27300	20250218	-4.21	11800	20240805	121.61	27300	-4.21	20250218	16610	57.44	20250102	27300	-4.21	20250218	11800	121.61	20240805	3.74	N	065680	500	49 억		521055	N	N	0	N	00	N
33	20250220	090617	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25500	-1150	5	-4.32	336413300	13028	19.05	27000	27000	25100	34600	18700	26650	25822.33	5.47	0	-932	27416	27032	26516	26132	25616	27225	26325	50	7950	500	19180	50	1	9530000	2430	43.52	0.98	12	0.14	586.00	25902.00	27300	20250218	-6.59	11800	20240805	116.10	27300	-6.59	20250218	16610	53.52	20250102	27300	-6.59	20250218	11800	116.10	20240805	3.74	N	065680	500	49 억		521055	N	N	0	N	00	N
34	20250219	160613	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26650	250	2	0.95	1800894950	68337	118.76	26500	26900	26000	34300	18500	26400	26352.65	5.32	0	14227	28200	27300	26400	25500	24600	26850	25050	50	7900	500	19000	50	1	9530000	2540	45.48	1.03	12	0.72	586.00	25902.00	27300	20250218	-2.38	11800	20240805	125.85	27300	-2.38	20250218	16610	60.45	20250102	27300	-2.38	20250218	11800	125.85	20240805	3.72	N	065680	500	49 억		506998	N	N	0	N	00	N
35	20250219	150614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26300	-100	5	-0.38	1468513550	55714	96.82	26500	26900	26000	34300	18500	26400	26358.07	5.32	0	8914	28200	27300	26400	25500	24600	26850	25050	50	7900	500	19000	50	1	9530000	2506	44.88	1.02	12	0.58	586.00	25902.00	27300	20250218	-3.66	11800	20240805	122.88	27300	-3.66	20250218	16610	58.34	20250102	27300	-3.66	20250218	11800	122.88	20240805	3.72	N	065680	500	49 억		506998	N	N	0	N	00	N
36	20250219	140611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26400	0	3	0.00	1047906650	39726	69.04	26500	26900	26000	34300	18500	26400	26378.36	5.32	0	453	28200	27300	26400	25500	24600	26850	25050	50	7900	500	19000	50	1	9530000	2516	45.05	1.02	12	0.42	586.00	25902.00	27300	20250218	-3.30	11800	20240805	123.73	27300	-3.30	20250218	16610	58.94	20250102	27300	-3.30	20250218	11800	123.73	20240805	3.72	N	065680	500	49 억		506998	N	N	0	N	00	N
37	20250219	130612	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26400	0	3	0.00	776453400	29478	51.23	26500	26900	26000	34300	18500	26400	26340.10	5.32	0	-2209	28200	27300	26400	25500	24600	26850	25050	50	7900	500	19000	50	1	9530000	2516	45.05	1.02	12	0.31	586.00	25902.00	27300	20250218	-3.30	11800	20240805	123.73	27300	-3.30	20250218	16610	58.94	20250102	27300	-3.30	20250218	11800	123.73	20240805	3.72	N	065680	500	49 억		506998	N	N	0	N	00	N
38	20250219	120611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26200	-200	5	-0.76	590294450	22377	38.89	26500	26900	26000	34300	18500	26400	26379.52	5.32	0	-747	28200	27300	26400	25500	24600	26850	25050	50	7900	500	19000	50	1	9530000	2497	44.71	1.01	12	0.23	586.00	25902.00	27300	20250218	-4.03	11800	20240805	122.03	27300	-4.03	20250218	16610	57.74	20250102	27300	-4.03	20250218	11800	122.03	20240805	3.72	N	065680	500	49 억		506998	N	N	0	N	00	N
39	20250219	110612	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26550	150	2	0.57	386387550	14589	25.35	26500	26900	26050	34300	18500	26400	26484.86	5.32	0	1185	28200	27300	26400	25500	24600	26850	25050	50	7900	500	19000	50	1	9530000	2530	45.31	1.03	12	0.15	586.00	25902.00	27300	20250218	-2.75	11800	20240805	125.00	27300	-2.75	20250218	16610	59.84	20250102	27300	-2.75	20250218	11800	125.00	20240805	3.72	N	065680	500	49 억		506998	N	N	0	N	00	N
40	20250219	100612	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26600	200	2	0.76	217910200	8225	14.29	26500	26900	26050	34300	18500	26400	26493.64	5.32	0	-728	28200	27300	26400	25500	24600	26850	25050	50	7900	500	19000	50	1	9530000	2535	45.39	1.03	12	0.09	586.00	25902.00	27300	20250218	-2.56	11800	20240805	125.42	27300	-2.56	20250218	16610	60.14	20250102	27300	-2.56	20250218	11800	125.42	20240805	3.72	N	065680	500	49 억		506998	N	N	0	N	00	N
41	20250219	090614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26200	-200	5	-0.76	79860000	3026	5.26	26500	26900	26050	34300	18500	26400	26391.28	5.32	0	336	28200	27300	26400	25500	24600	26850	25050	50	7900	500	19000	50	1	9530000	2497	44.71	1.01	12	0.03	586.00	25902.00	27300	20250218	-4.03	11800	20240805	122.03	27300	-4.03	20250218	16610	57.74	20250102	27300	-4.03	20250218	11800	122.03	20240805	3.72	N	065680	500	49 억		506998	N	N	0	N	00	N
42	20250218	160611	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26400	150	2	0.57	1518212100	57463	82.71	26550	27300	25500	34100	18400	26250	26420.72	5.41	0	-8974	27416	26832	25916	25332	24416	27125	25625	50	7850	500	18900	50	1	9530000	2516	45.05	1.02	12	0.60	586.00	25902.00	27300	20250218	-3.30	11800	20240805	123.73	27300	-3.30	20250218	16610	58.94	20250102	27300	-3.30	20250218	11800	123.73	20240805	3.70	N	065680	500	49 억		516036	N	N	0	N	00	N
43	20250218	150611	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26300	50	2	0.19	1486810750	56269	80.99	26550	27300	25500	34100	18400	26250	26423.27	5.41	0	-8778	27416	26832	25916	25332	24416	27125	25625	50	7850	500	18900	50	1	9530000	2506	44.88	1.02	12	0.59	586.00	25902.00	27300	20250218	-3.66	11800	20240805	122.88	27300	-3.66	20250218	16610	58.34	20250102	27300	-3.66	20250218	11800	122.88	20240805	3.70	N	065680	500	49 억		516036	N	N	0	N	00	N
44	20250218	140612	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26400	150	2	0.57	1395263800	52792	75.98	26550	27300	25500	34100	18400	26250	26429.46	5.41	0	-8075	27416	26832	25916	25332	24416	27125	25625	50	7850	500	18900	50	1	9530000	2516	45.05	1.02	12	0.55	586.00	25902.00	27300	20250218	-3.30	11800	20240805	123.73	27300	-3.30	20250218	16610	58.94	20250102	27300	-3.30	20250218	11800	123.73	20240805	3.70	N	065680	500	49 억		516036	N	N	0	N	00	N
45	20250218	130610	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26250	0	3	0.00	1316899300	49814	71.70	26550	27300	25500	34100	18400	26250	26436.33	5.41	0	-8026	27416	26832	25916	25332	24416	27125	25625	50	7850	500	18900	50	1	9530000	2502	44.80	1.01	12	0.52	586.00	25902.00	27300	20250218	-3.85	11800	20240805	122.46	27300	-3.85	20250218	16610	58.04	20250102	27300	-3.85	20250218	11800	122.46	20240805	3.70	N	065680	500	49 억		516036	N	N	0	N	00	N
46	20250218	120611	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26300	50	2	0.19	1239610450	46871	67.46	26550	27300	25500	34100	18400	26250	26447.28	5.41	0	-7077	27416	26832	25916	25332	24416	27125	25625	50	7850	500	18900	50	1	9530000	2506	44.88	1.02	12	0.49	586.00	25902.00	27300	20250218	-3.66	11800	20240805	122.88	27300	-3.66	20250218	16610	58.34	20250102	27300	-3.66	20250218	11800	122.88	20240805	3.70	N	065680	500	49 억		516036	N	N	0	N	00	N
47	20250218	110610	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26000	-250	5	-0.95	1035040550	39094	56.27	26550	27300	25500	34100	18400	26250	26475.69	5.41	0	-6400	27416	26832	25916	25332	24416	27125	25625	50	7850	500	18900	50	1	9530000	2478	44.37	1.00	12	0.41	586.00	25902.00	27300	20250218	-4.76	11800	20240805	120.34	27300	-4.76	20250218	16610	56.53	20250102	27300	-4.76	20250218	11800	120.34	20240805	3.70	N	065680	500	49 억		516036	N	N	0	N	00	N
48	20250218	100610	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	25950	-300	5	-1.14	774665100	29026	41.78	26550	27300	25950	34100	18400	26250	26688.66	5.41	0	-6501	27416	26832	25916	25332	24416	27125	25625	50	7850	500	18900	50	1	9530000	2473	44.28	1.00	12	0.30	586.00	25902.00	27300	20250218	-4.95	11800	20240805	119.92	27300	-4.95	20250218	16610	56.23	20250102	27300	-4.95	20250218	11800	119.92	20240805	3.70	N	065680	500	49 억		516036	N	N	0	N	00	N
49	20250218	090612	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	27100	850	2	3.24	253695600	9384	13.51	26550	27300	26400	34100	18400	26250	27034.91	5.41	0	128	27416	26832	25916	25332	24416	27125	25625	50	7850	500	18900	50	1	9530000	2583	46.25	1.05	12	0.10	586.00	25902.00	27300	20250218	-0.73	11800	20240805	129.66	27300	-0.73	20250218	16610	63.15	20250102	27300	-0.73	20250218	11800	129.66	20240805	3.70	N	065680	500	49 억		516036	N	N	0	N	00	N
50	20250217	160610	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26250	1250	2	5.00	1811226050	69432	113.00	25000	26500	25000	32500	17500	25000	26086.33	5.36	0	5887	26066	25532	24966	24432	23866	25250	24150	50	7500	500	18000	50	1	9530000	2502	44.80	1.01	12	0.73	586.00	25902.00	26500	20250217	-0.94	11800	20240805	122.46	26500	-0.94	20250217	16610	58.04	20250102	26500	-0.94	20250217	11800	122.46	20240805	3.77	N	065680	500	49 억		510678	N	N	0	N	00	N
51	20250217	150609	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26250	1250	2	5.00	1773164850	67981	110.64	25000	26500	25000	32500	17500	25000	26083.24	5.36	0	5980	26066	25532	24966	24432	23866	25250	24150	50	7500	500	18000	50	1	9530000	2502	44.80	1.01	12	0.71	586.00	25902.00	26500	20250217	-0.94	11800	20240805	122.46	26500	-0.94	20250217	16610	58.04	20250102	26500	-0.94	20250217	11800	122.46	20240805	3.77	N	065680	500	49 억		510678	N	N	0	N	00	N
52	20250217	140608	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26250	1250	2	5.00	1563413500	59974	97.60	25000	26500	25000	32500	17500	25000	26068.19	5.36	0	4492	26066	25532	24966	24432	23866	25250	24150	50	7500	500	18000	50	1	9530000	2502	44.80	1.01	12	0.63	586.00	25902.00	26500	20250217	-0.94	11800	20240805	122.46	26500	-0.94	20250217	16610	58.04	20250102	26500	-0.94	20250217	11800	122.46	20240805	3.77	N	065680	500	49 억		510678	N	N	0	N	00	N
53	20250217	130610	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26300	1300	2	5.20	1455256050	55861	90.91	25000	26500	25000	32500	17500	25000	26051.38	5.36	0	5779	26066	25532	24966	24432	23866	25250	24150	50	7500	500	18000	50	1	9530000	2506	44.88	1.02	12	0.59	586.00	25902.00	26500	20250217	-0.75	11800	20240805	122.88	26500	-0.75	20250217	16610	58.34	20250102	26500	-0.75	20250217	11800	122.88	20240805	3.77	N	065680	500	49 억		510678	N	N	0	N	00	N
54	20250217	120611	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26400	1400	2	5.60	1393411900	53506	87.08	25000	26500	25000	32500	17500	25000	26042.16	5.36	0	6942	26066	25532	24966	24432	23866	25250	24150	50	7500	500	18000	50	1	9530000	2516	45.05	1.02	12	0.56	586.00	25902.00	26500	20250217	-0.38	11800	20240805	123.73	26500	-0.38	20250217	16610	58.94	20250102	26500	-0.38	20250217	11800	123.73	20240805	3.77	N	065680	500	49 억		510678	N	N	0	N	00	N
55	20250217	110610	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26300	1300	2	5.20	1281578850	49256	80.16	25000	26500	25000	32500	17500	25000	26018.74	5.36	0	5613	26066	25532	24966	24432	23866	25250	24150	50	7500	500	18000	50	1	9530000	2506	44.88	1.02	12	0.52	586.00	25902.00	26500	20250217	-0.75	11800	20240805	122.88	26500	-0.75	20250217	16610	58.34	20250102	26500	-0.75	20250217	11800	122.88	20240805	3.77	N	065680	500	49 억		510678	N	N	0	N	00	N
56	20250217	100607	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	26200	1200	2	4.80	1028756250	39589	64.43	25000	26500	25000	32500	17500	25000	25985.91	5.36	0	4820	26066	25532	24966	24432	23866	25250	24150	50	7500	500	18000	50	1	9530000	2497	44.71	1.01	12	0.42	586.00	25902.00	26500	20250217	-1.13	11800	20240805	122.03	26500	-1.13	20250217	16610	57.74	20250102	26500	-1.13	20250217	11800	122.03	20240805	3.77	N	065680	500	49 억		510678	N	N	0	N	00	N
57	20250217	090609	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	25800	800	2	3.20	205928650	8009	13.03	25000	25950	25000	32500	17500	25000	25712.16	5.36	0	1014	26066	25532	24966	24432	23866	25250	24150	50	7500	500	18000	50	1	9530000	2459	44.03	1.00	12	0.08	586.00	25902.00	25950	20250217	-0.58	11800	20240805	118.64	25950	-0.58	20250217	16610	55.33	20250102	25950	-0.58	20250217	11800	118.64	20240805	3.77	N	065680	500	49 억		510678	N	N	0	N	00	N
58	20250214	160606	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	25000	50	2	0.20	1542723600	61411	93.53	25100	25500	24400	32400	17500	24950	25121.30	5.52	0	-15218	25716	25332	24866	24482	24016	25525	24675	50	7450	500	17960	50	1	9530000	2383	42.66	0.97	12	0.64	586.00	25902.00	25500	20250214	-1.96	11800	20240805	111.86	25500	-1.96	20250214	16610	50.51	20250102	25500	-1.96	20250214	11800	111.86	20240805	3.49	N	065680	500	49 억		526326	N	N	0	N	00	N
59	20250214	150604	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24850	-100	5	-0.40	1287094650	51081	77.80	25100	25500	24600	32400	17500	24950	25197.13	5.52	0	-15321	25716	25332	24866	24482	24016	25525	24675	50	7450	500	17960	50	1	9530000	2368	42.41	0.96	12	0.54	586.00	25902.00	25500	20250214	-2.55	11800	20240805	110.59	25500	-2.55	20250214	16610	49.61	20250102	25500	-2.55	20250214	11800	110.59	20240805	3.49	N	065680	500	49 억		526326	N	N	0	N	00	N
60	20250214	140606	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	25250	300	2	1.20	1145138750	45439	69.20	25100	25500	24600	32400	17500	24950	25201.67	5.52	0	-11712	25716	25332	24866	24482	24016	25525	24675	50	7450	500	17960	50	1	9530000	2406	43.09	0.97	12	0.48	586.00	25902.00	25500	20250214	-0.98	11800	20240805	113.98	25500	-0.98	20250214	16610	52.02	20250102	25500	-0.98	20250214	11800	113.98	20240805	3.49	N	065680	500	49 억		526326	N	N	0	N	00	N
61	20250214	130608	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	25450	500	2	2.00	901866100	35840	54.58	25100	25500	24600	32400	17500	24950	25163.67	5.52	0	-8832	25716	25332	24866	24482	24016	25525	24675	50	7450	500	17960	50	1	9530000	2425	43.43	0.98	12	0.38	586.00	25902.00	25500	20250214	-0.20	11800	20240805	115.68	25500	-0.20	20250214	16610	53.22	20250102	25500	-0.20	20250214	11800	115.68	20240805	3.49	N	065680	500	49 억		526326	N	N	0	N	00	N
62	20250214	120606	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	25500	550	2	2.20	798333100	31757	48.37	25100	25500	24600	32400	17500	24950	25138.81	5.52	0	-8522	25716	25332	24866	24482	24016	25525	24675	50	7450	500	17960	50	1	9530000	2430	43.52	0.98	12	0.33	586.00	25902.00	25500	20250214	0.00	11800	20240805	116.10	25500	0.00	20250214	16610	53.52	20250102	25500	0.00	20250214	11800	116.10	20240805	3.49	N	065680	500	49 억		526326	N	N	0	N	00	N
63	20250214	110603	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	25250	300	2	1.20	640334200	25542	38.90	25100	25450	24600	32400	17500	24950	25069.85	5.52	0	-8415	25716	25332	24866	24482	24016	25525	24675	50	7450	500	17960	50	1	9530000	2406	43.09	0.97	12	0.27	586.00	25902.00	25450	20250214	-0.79	11800	20240805	113.98	25450	-0.79	20250214	16610	52.02	20250102	25450	-0.79	20250214	11800	113.98	20240805	3.49	N	065680	500	49 억		526326	N	N	0	N	00	N
64	20250214	100605	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24650	-300	5	-1.20	284103650	11428	17.40	25100	25300	24600	32400	17500	24950	24860.31	5.52	0	-6494	25716	25332	24866	24482	24016	25525	24675	50	7450	500	17960	50	1	9530000	2349	42.06	0.95	12	0.12	586.00	25902.00	25300	20250214	-2.57	11800	20240805	108.90	25300	-2.57	20250214	16610	48.40	20250102	25300	-2.57	20250214	11800	108.90	20240805	3.49	N	065680	500	49 억		526326	N	N	0	N	00	N
65	20250214	090607	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24600	-350	5	-1.40	78638200	3165	4.82	25100	25300	24600	32400	17500	24950	24846.19	5.52	0	-262	25716	25332	24866	24482	24016	25525	24675	50	7450	500	17960	50	1	9530000	2344	41.98	0.95	12	0.03	586.00	25902.00	25300	20250214	-2.77	11800	20240805	108.47	25300	-2.77	20250214	16610	48.10	20250102	25300	-2.77	20250214	11800	108.47	20240805	3.49	N	065680	500	49 억		526326	N	N	0	N	00	N
66	20250213	160601	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24950	450	2	1.84	1632849800	65558	35.35	24600	25250	24400	31850	17150	24500	24906.94	5.80	0	-25577	25766	25132	23966	23332	22166	25450	23650	50	7350	500	17640	50	1	9530000	2378	42.58	0.96	12	0.69	586.00	25902.00	25250	20250213	-1.19	11800	20240805	111.44	25250	-1.19	20250213	16610	50.21	20250102	25250	-1.19	20250213	11800	111.44	20240805	3.55	N	065680	500	49 억		552281	N	N	0	N	00	N
67	20250213	150600	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24900	400	2	1.63	1459259650	58580	31.59	24600	25250	24400	31850	17150	24500	24910.54	5.80	0	-20963	25766	25132	23966	23332	22166	25450	23650	50	7350	500	17640	50	1	9530000	2373	42.49	0.96	12	0.61	586.00	25902.00	25250	20250213	-1.39	11800	20240805	111.02	25250	-1.39	20250213	16610	49.91	20250102	25250	-1.39	20250213	11800	111.02	20240805	3.55	N	065680	500	49 억		552281	N	N	0	N	00	N
68	20250213	140600	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24850	350	2	1.43	1354821800	54381	29.32	24600	25250	24400	31850	17150	24500	24913.51	5.80	0	-19857	25766	25132	23966	23332	22166	25450	23650	50	7350	500	17640	50	1	9530000	2368	42.41	0.96	12	0.57	586.00	25902.00	25250	20250213	-1.58	11800	20240805	110.59	25250	-1.58	20250213	16610	49.61	20250102	25250	-1.58	20250213	11800	110.59	20240805	3.55	N	065680	500	49 억		552281	N	N	0	N	00	N
69	20250213	130600	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24850	350	2	1.43	1263772150	50717	27.35	24600	25250	24400	31850	17150	24500	24918.12	5.80	0	-17783	25766	25132	23966	23332	22166	25450	23650	50	7350	500	17640	50	1	9530000	2368	42.41	0.96	12	0.53	586.00	25902.00	25250	20250213	-1.58	11800	20240805	110.59	25250	-1.58	20250213	16610	49.61	20250102	25250	-1.58	20250213	11800	110.59	20240805	3.55	N	065680	500	49 억		552281	N	N	0	N	00	N
70	20250213	120601	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24600	100	2	0.41	1178597750	47277	25.49	24600	25250	24400	31850	17150	24500	24929.62	5.80	0	-16993	25766	25132	23966	23332	22166	25450	23650	50	7350	500	17640	50	1	9530000	2344	41.98	0.95	12	0.50	586.00	25902.00	25250	20250213	-2.57	11800	20240805	108.47	25250	-2.57	20250213	16610	48.10	20250102	25250	-2.57	20250213	11800	108.47	20240805	3.55	N	065680	500	49 억		552281	N	N	0	N	00	N
71	20250213	110557	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24600	100	2	0.41	1159433950	46500	25.07	24600	25250	24400	31850	17150	24500	24934.06	5.80	0	-17033	25766	25132	23966	23332	22166	25450	23650	50	7350	500	17640	50	1	9530000	2344	41.98	0.95	12	0.49	586.00	25902.00	25250	20250213	-2.57	11800	20240805	108.47	25250	-2.57	20250213	16610	48.10	20250102	25250	-2.57	20250213	11800	108.47	20240805	3.55	N	065680	500	49 억		552281	N	N	0	N	00	N
72	20250213	100601	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24950	450	2	1.84	967433800	38723	20.88	24600	25250	24500	31850	17150	24500	24983.44	5.80	0	-13152	25766	25132	23966	23332	22166	25450	23650	50	7350	500	17640	50	1	9530000	2378	42.58	0.96	12	0.41	586.00	25902.00	25250	20250213	-1.19	11800	20240805	111.44	25250	-1.19	20250213	16610	50.21	20250102	25250	-1.19	20250213	11800	111.44	20240805	3.55	N	065680	500	49 억		552281	N	N	0	N	00	N
73	20250213	090558	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	25150	650	2	2.65	391082700	15682	8.46	24600	25200	24500	31850	17150	24500	24938.32	5.80	0	-734	25766	25132	23966	23332	22166	25450	23650	50	7350	500	17640	50	1	9530000	2397	42.92	0.97	12	0.16	586.00	25902.00	25200	20250213	-0.20	11800	20240805	113.14	25200	-0.20	20250213	16610	51.41	20250102	25200	-0.20	20250213	11800	113.14	20240805	3.55	N	065680	500	49 억		552281	N	N	0	N	00	N
74	20250212	160556	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24500	1700	2	7.46	4430860500	185429	412.90	22800	24600	22800	29600	16000	22800	23895.18	5.73	0	1356	23566	23182	22766	22382	21966	22975	22175	50	6800	500	16410	50	1	9530000	2335	41.81	0.95	12	1.95	586.00	25902.00	24600	20250212	-0.41	11800	20240805	107.63	24600	-0.41	20250212	16610	47.50	20250102	24600	-0.41	20250212	11800	107.63	20240805	3.57	N	065680	500	49 억		545700	N	N	0	N	00	N
75	20250212	150556	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24600	1800	2	7.89	4358946850	182490	406.36	22800	24600	22800	29600	16000	22800	23885.95	5.73	0	2123	23566	23182	22766	22382	21966	22975	22175	50	6800	500	16410	50	1	9530000	2344	41.98	0.95	12	1.91	586.00	25902.00	24600	20250212	0.00	11800	20240805	108.47	24600	0.00	20250212	16610	48.10	20250102	24600	0.00	20250212	11800	108.47	20240805	3.57	N	065680	500	49 억		545700	N	N	0	N	00	N
76	20250212	140557	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	24100	1300	2	5.70	3928317750	164864	367.11	22800	24550	22800	29600	16000	22800	23827.63	5.73	0	8767	23566	23182	22766	22382	21966	22975	22175	50	6800	500	16410	50	1	9530000	2297	41.13	0.93	12	1.73	586.00	25902.00	24550	20250212	-1.83	11800	20240805	104.24	24550	-1.83	20250212	16610	45.09	20250102	24550	-1.83	20250212	11800	104.24	20240805	3.57	N	065680	500	49 억		545700	N	N	0	N	00	N
77	20250212	130558	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	23850	1050	2	4.61	2906453300	122584	272.96	22800	24150	22800	29600	16000	22800	23709.89	5.73	0	-1975	23566	23182	22766	22382	21966	22975	22175	50	6800	500	16410	50	1	9530000	2273	40.70	0.92	12	1.29	586.00	25902.00	24150	20250212	-1.24	11800	20240805	102.12	24150	-1.24	20250212	16610	43.59	20250102	24150	-1.24	20250212	11800	102.12	20240805	3.57	N	065680	500	49 억		545700	N	N	0	N	00	N
78	20250212	120557	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	23650	850	2	3.73	2702042800	113943	253.72	22800	24150	22800	29600	16000	22800	23713.99	5.73	0	-5828	23566	23182	22766	22382	21966	22975	22175	50	6800	500	16410	50	1	9530000	2254	40.36	0.91	12	1.20	586.00	25902.00	24150	20250212	-2.07	11800	20240805	100.42	24150	-2.07	20250212	16610	42.38	20250102	24150	-2.07	20250212	11800	100.42	20240805	3.57	N	065680	500	49 억		545700	N	N	0	N	00	N
79	20250212	110555	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	23650	850	2	3.73	2397311800	101169	225.28	22800	24150	22800	29600	16000	22800	23696.11	5.73	0	-4303	23566	23182	22766	22382	21966	22975	22175	50	6800	500	16410	50	1	9530000	2254	40.36	0.91	12	1.06	586.00	25902.00	24150	20250212	-2.07	11800	20240805	100.42	24150	-2.07	20250212	16610	42.38	20250102	24150	-2.07	20250212	11800	100.42	20240805	3.57	N	065680	500	49 억		545700	N	N	0	N	00	N
80	20250212	100556	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	23800	1000	2	4.39	2126851050	89763	199.88	22800	24150	22800	29600	16000	22800	23694.07	5.73	0	-877	23566	23182	22766	22382	21966	22975	22175	50	6800	500	16410	50	1	9530000	2268	40.61	0.92	12	0.94	586.00	25902.00	24150	20250212	-1.45	11800	20240805	101.69	24150	-1.45	20250212	16610	43.29	20250102	24150	-1.45	20250212	11800	101.69	20240805	3.57	N	065680	500	49 억		545700	N	N	0	N	00	N
81	20250212	090559	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	23550	750	2	3.29	246182550	10542	23.47	22800	23700	22800	29600	16000	22800	23352.55	5.73	0	4156	23566	23182	22766	22382	21966	22975	22175	50	6800	500	16410	50	1	9530000	2244	40.19	0.91	12	0.11	586.00	25902.00	23700	20250212	-0.63	11800	20240805	99.58	23700	-0.63	20250212	16610	41.78	20250102	23700	-0.63	20250212	11800	99.58	20240805	3.57	N	065680	500	49 억		545700	N	N	0	N	00	N
82	20250211	160557	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22800	300	2	1.33	1021035500	44898	86.10	23050	23150	22350	29250	15750	22500	22741.22	5.79	0	-6037	23533	23016	22583	22066	21633	22800	21850	50	6750	500	16200	50	1	9530000	2173	38.91	0.88	12	0.47	586.00	25902.00	23150	20250211	-1.51	11800	20240805	93.22	23150	-1.51	20250211	16610	37.27	20250102	23150	-1.51	20250211	11800	93.22	20240805	3.60	N	065680	500	49 억		551558	N	N	0	N	00	N
83	20250211	150557	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22800	300	2	1.33	981078850	43142	82.73	23050	23150	22350	29250	15750	22500	22740.69	5.79	0	-5637	23533	23016	22583	22066	21633	22800	21850	50	6750	500	16200	50	1	9530000	2173	38.91	0.88	12	0.45	586.00	25902.00	23150	20250211	-1.51	11800	20240805	93.22	23150	-1.51	20250211	16610	37.27	20250102	23150	-1.51	20250211	11800	93.22	20240805	3.60	N	065680	500	49 억		551558	N	N	0	N	00	N
84	20250211	140557	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22650	150	2	0.67	808645750	35569	68.21	23050	23150	22350	29250	15750	22500	22734.57	5.79	0	-6286	23533	23016	22583	22066	21633	22800	21850	50	6750	500	16200	50	1	9530000	2159	38.65	0.87	12	0.37	586.00	25902.00	23150	20250211	-2.16	11800	20240805	91.95	23150	-2.16	20250211	16610	36.36	20250102	23150	-2.16	20250211	11800	91.95	20240805	3.60	N	065680	500	49 억		551558	N	N	0	N	00	N
85	20250211	130556	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22750	250	2	1.11	711375550	31266	59.96	23050	23150	22350	29250	15750	22500	22752.37	5.79	0	-5961	23533	23016	22583	22066	21633	22800	21850	50	6750	500	16200	50	1	9530000	2168	38.82	0.88	12	0.33	586.00	25902.00	23150	20250211	-1.73	11800	20240805	92.80	23150	-1.73	20250211	16610	36.97	20250102	23150	-1.73	20250211	11800	92.80	20240805	3.60	N	065680	500	49 억		551558	N	N	0	N	00	N
86	20250211	120555	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22650	150	2	0.67	657966450	28910	55.44	23050	23150	22350	29250	15750	22500	22759.13	5.79	0	-5824	23533	23016	22583	22066	21633	22800	21850	50	6750	500	16200	50	1	9530000	2159	38.65	0.87	12	0.30	586.00	25902.00	23150	20250211	-2.16	11800	20240805	91.95	23150	-2.16	20250211	16610	36.36	20250102	23150	-2.16	20250211	11800	91.95	20240805	3.60	N	065680	500	49 억		551558	N	N	0	N	00	N
87	20250211	110556	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22500	0	3	0.00	629027750	27626	52.98	23050	23150	22350	29250	15750	22500	22769.41	5.79	0	-5910	23533	23016	22583	22066	21633	22800	21850	50	6750	500	16200	50	1	9530000	2144	38.40	0.87	12	0.29	586.00	25902.00	23150	20250211	-2.81	11800	20240805	90.68	23150	-2.81	20250211	16610	35.46	20250102	23150	-2.81	20250211	11800	90.68	20240805	3.60	N	065680	500	49 억		551558	N	N	0	N	00	N
88	20250211	100557	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22500	0	3	0.00	517942200	22695	43.52	23050	23150	22450	29250	15750	22500	22821.86	5.79	0	-4062	23533	23016	22583	22066	21633	22800	21850	50	6750	500	16200	50	1	9530000	2144	38.40	0.87	12	0.24	586.00	25902.00	23150	20250211	-2.81	11800	20240805	90.68	23150	-2.81	20250211	16610	35.46	20250102	23150	-2.81	20250211	11800	90.68	20240805	3.60	N	065680	500	49 억		551558	N	N	0	N	00	N
89	20250211	090559	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22550	50	2	0.22	40941600	1787	3.43	23050	23150	22550	29250	15750	22500	22910.80	5.79	0	-613	23533	23016	22583	22066	21633	22800	21850	50	6750	500	16200	50	1	9530000	2149	38.48	0.87	12	0.02	586.00	25902.00	23150	20250211	-2.59	11800	20240805	91.10	23150	-2.59	20250211	16610	35.76	20250102	23150	-2.59	20250211	11800	91.10	20240805	3.60	N	065680	500	49 억		551558	N	N	0	N	00	N
90	20250210	160554	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22500	-200	5	-0.88	1151699250	50871	125.06	22800	23100	22150	29500	15900	22700	22639.60	5.96	0	-16827	23366	23032	22366	22032	21366	23200	22200	50	6800	500	16340	50	1	9530000	2144	38.40	0.87	12	0.53	586.00	25902.00	23100	20250210	-2.60	11800	20240805	90.68	23100	-2.60	20250210	16610	35.46	20250102	23100	-2.60	20250210	11800	90.68	20240805	3.76	N	065680	500	49 억		567929	N	N	0	N	00	N
91	20250210	150553	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22650	-50	5	-0.22	1134341750	50101	123.17	22800	23100	22150	29500	15900	22700	22641.10	5.96	0	-16625	23366	23032	22366	22032	21366	23200	22200	50	6800	500	16340	50	1	9530000	2159	38.65	0.87	12	0.53	586.00	25902.00	23100	20250210	-1.95	11800	20240805	91.95	23100	-1.95	20250210	16610	36.36	20250102	23100	-1.95	20250210	11800	91.95	20240805	3.76	N	065680	500	49 억		567929	N	N	0	N	00	N
92	20250210	140553	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22300	-400	5	-1.76	1004914750	44334	108.99	22800	23100	22250	29500	15900	22700	22666.91	5.96	0	-14333	23366	23032	22366	22032	21366	23200	22200	50	6800	500	16340	50	1	9530000	2125	38.05	0.86	12	0.47	586.00	25902.00	23100	20250210	-3.46	11800	20240805	88.98	23100	-3.46	20250210	16610	34.26	20250102	23100	-3.46	20250210	11800	88.98	20240805	3.76	N	065680	500	49 억		567929	N	N	0	N	00	N
93	20250210	130554	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22650	-50	5	-0.22	882034950	38879	95.58	22800	23100	22300	29500	15900	22700	22686.67	5.96	0	-12855	23366	23032	22366	22032	21366	23200	22200	50	6800	500	16340	50	1	9530000	2159	38.65	0.87	12	0.41	586.00	25902.00	23100	20250210	-1.95	11800	20240805	91.95	23100	-1.95	20250210	16610	36.36	20250102	23100	-1.95	20250210	11800	91.95	20240805	3.76	N	065680	500	49 억		567929	N	N	0	N	00	N
94	20250210	120551	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22350	-350	5	-1.54	848198750	37384	91.91	22800	23100	22300	29500	15900	22700	22688.82	5.96	0	-12111	23366	23032	22366	22032	21366	23200	22200	50	6800	500	16340	50	1	9530000	2130	38.14	0.86	12	0.39	586.00	25902.00	23100	20250210	-3.25	11800	20240805	89.41	23100	-3.25	20250210	16610	34.56	20250102	23100	-3.25	20250210	11800	89.41	20240805	3.76	N	065680	500	49 억		567929	N	N	0	N	00	N
95	20250210	110550	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22800	100	2	0.44	536116100	23525	57.84	22800	23100	22500	29500	15900	22700	22789.21	5.96	0	-4390	23366	23032	22366	22032	21366	23200	22200	50	6800	500	16340	50	1	9530000	2173	38.91	0.88	12	0.25	586.00	25902.00	23100	20250210	-1.30	11800	20240805	93.22	23100	-1.30	20250210	16610	37.27	20250102	23100	-1.30	20250210	11800	93.22	20240805	3.76	N	065680	500	49 억		567929	N	N	0	N	00	N
96	20250210	100548	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22700	0	3	0.00	436815350	19148	47.07	22800	23100	22500	29500	15900	22700	22812.58	5.96	0	-4394	23366	23032	22366	22032	21366	23200	22200	50	6800	500	16340	50	1	9530000	2163	38.74	0.88	12	0.20	586.00	25902.00	23100	20250210	-1.73	11800	20240805	92.37	23100	-1.73	20250210	16610	36.66	20250102	23100	-1.73	20250210	11800	92.37	20240805	3.76	N	065680	500	49 억		567929	N	N	0	N	00	N
97	20250210	090547	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22650	-50	5	-0.22	83244000	3640	8.95	22800	23100	22550	29500	15900	22700	22869.23	5.96	0	906	23366	23032	22366	22032	21366	23200	22200	50	6800	500	16340	50	1	9530000	2159	38.65	0.87	12	0.04	586.00	25902.00	23100	20250210	-1.95	11800	20240805	91.95	23100	-1.95	20250210	16610	36.36	20250102	23100	-1.95	20250210	11800	91.95	20240805	3.76	N	065680	500	49 억		567929	N	N	0	N	00	N
98	20250207	160544	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22700	200	2	0.89	907356700	40564	33.54	22450	22700	21700	29250	15750	22500	22368.51	6.16	0	-11742	23633	23066	22083	21516	20533	23350	21800	50	6750	500	16200	50	1	9530000	2163	38.74	0.88	12	0.43	586.00	25902.00	22700	20250207	0.00	11800	20240805	92.37	22700	0.00	20250207	16610	36.66	20250102	22700	0.00	20250207	11800	92.37	20240805	3.89	N	065680	500	49 억		586613	N	N	0	N	00	N
99	20250207	150546	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22600	100	2	0.44	829905850	37138	30.71	22450	22700	21700	29250	15750	22500	22346.54	6.16	0	-11219	23633	23066	22083	21516	20533	23350	21800	50	6750	500	16200	50	1	9530000	2154	38.57	0.87	12	0.39	586.00	25902.00	22700	20250207	-0.44	11800	20240805	91.53	22700	-0.44	20250207	16610	36.06	20250102	22700	-0.44	20250207	11800	91.53	20240805	3.89	N	065680	500	49 억		586613	N	N	0	N	00	N
100	20250207	140544	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22350	-150	5	-0.67	674758450	30244	25.01	22450	22700	21700	29250	15750	22500	22310.49	6.16	0	-10623	23633	23066	22083	21516	20533	23350	21800	50	6750	500	16200	50	1	9530000	2130	38.14	0.86	12	0.32	586.00	25902.00	22700	20250207	-1.54	11800	20240805	89.41	22700	-1.54	20250207	16610	34.56	20250102	22700	-1.54	20250207	11800	89.41	20240805	3.89	N	065680	500	49 억		586613	N	N	0	N	00	N
101	20250207	130544	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22200	-300	5	-1.33	337659200	15259	12.62	22450	22700	21700	29250	15750	22500	22128.53	6.16	0	-6596	23633	23066	22083	21516	20533	23350	21800	50	6750	500	16200	50	1	9530000	2116	37.88	0.86	12	0.16	586.00	25902.00	22700	20250207	-2.20	11800	20240805	88.14	22700	-2.20	20250207	16610	33.65	20250102	22700	-2.20	20250207	11800	88.14	20240805	3.89	N	065680	500	49 억		586613	N	N	0	N	00	N
102	20250207	120543	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22150	-350	5	-1.56	300283450	13571	11.22	22450	22700	21700	29250	15750	22500	22126.85	6.16	0	-5739	23633	23066	22083	21516	20533	23350	21800	50	6750	500	16200	50	1	9530000	2111	37.80	0.86	12	0.14	586.00	25902.00	22700	20250207	-2.42	11800	20240805	87.71	22700	-2.42	20250207	16610	33.35	20250102	22700	-2.42	20250207	11800	87.71	20240805	3.89	N	065680	500	49 억		586613	N	N	0	N	00	N
103	20250207	110542	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22350	-150	5	-0.67	261286650	11815	9.77	22450	22700	21700	29250	15750	22500	22114.82	6.16	0	-5803	23633	23066	22083	21516	20533	23350	21800	50	6750	500	16200	50	1	9530000	2130	38.14	0.86	12	0.12	586.00	25902.00	22700	20250207	-1.54	11800	20240805	89.41	22700	-1.54	20250207	16610	34.56	20250102	22700	-1.54	20250207	11800	89.41	20240805	3.89	N	065680	500	49 억		586613	N	N	0	N	00	N
104	20250207	100543	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22100	-400	5	-1.78	215333350	9745	8.06	22450	22700	21700	29250	15750	22500	22096.80	6.16	0	-5009	23633	23066	22083	21516	20533	23350	21800	50	6750	500	16200	50	1	9530000	2106	37.71	0.85	12	0.10	586.00	25902.00	22700	20250207	-2.64	11800	20240805	87.29	22700	-2.64	20250207	16610	33.05	20250102	22700	-2.64	20250207	11800	87.29	20240805	3.89	N	065680	500	49 억		586613	N	N	0	N	00	N
105	20250207	090546	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21950	-550	5	-2.44	19783250	893	0.74	22450	22450	21950	29250	15750	22500	22153.70	6.16	0	-215	23633	23066	22083	21516	20533	23350	21800	50	6750	500	16200	50	1	9530000	2092	37.46	0.85	12	0.01	586.00	25902.00	22650	20250206	-3.09	11800	20240805	86.02	22650	-3.09	20250206	16610	32.15	20250102	22650	-3.09	20250206	11800	86.02	20240805	3.89	N	065680	500	49 억		586613	N	N	0	N	00	N
106	20250206	160530	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22500	1250	2	5.88	2690507550	120876	203.55	21250	22650	21100	27600	14900	21250	22258.38	5.90	0	24234	22083	21666	20933	20516	19783	21875	20725	50	6350	500	15300	50	1	9530000	2144	38.40	0.87	12	1.27	586.00	25902.00	22650	20250206	-0.66	11800	20240805	90.68	22650	-0.66	20250206	16610	35.46	20250102	22650	-0.66	20250206	11800	90.68	20240805	3.89	N	065680	500	49 억		562014	N	N	0	N	00	N
107	20250206	150532	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22350	1100	2	5.18	2611531300	117361	197.63	21250	22650	21100	27600	14900	21250	22252.12	5.90	0	26376	22083	21666	20933	20516	19783	21875	20725	50	6350	500	15300	50	1	9530000	2130	38.14	0.86	12	1.23	586.00	25902.00	22650	20250206	-1.32	11800	20240805	89.41	22650	-1.32	20250206	16610	34.56	20250102	22650	-1.32	20250206	11800	89.41	20240805	3.89	N	065680	500	49 억		562014	N	N	0	N	00	N
108	20250206	140534	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22600	1350	2	6.35	1563332250	70480	118.69	21250	22600	21100	27600	14900	21250	22181.22	5.90	0	14076	22083	21666	20933	20516	19783	21875	20725	50	6350	500	15300	50	1	9530000	2154	38.57	0.87	12	0.74	586.00	25902.00	22600	20250206	0.00	11800	20240805	91.53	22600	0.00	20250206	16610	36.06	20250102	22600	0.00	20250206	11800	91.53	20240805	3.89	N	065680	500	49 억		562014	N	N	0	N	00	N
109	20250206	130532	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22400	1150	2	5.41	1385856900	62598	105.41	21250	22500	21100	27600	14900	21250	22139.00	5.90	0	13994	22083	21666	20933	20516	19783	21875	20725	50	6350	500	15300	50	1	9530000	2135	38.23	0.86	12	0.66	586.00	25902.00	22500	20250206	-0.44	11800	20240805	89.83	22500	-0.44	20250206	16610	34.86	20250102	22500	-0.44	20250206	11800	89.83	20240805	3.89	N	065680	500	49 억		562014	N	N	0	N	00	N
110	20250206	120529	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22500	1250	2	5.88	1248615300	56473	95.10	21250	22500	21100	27600	14900	21250	22109.95	5.90	0	12919	22083	21666	20933	20516	19783	21875	20725	50	6350	500	15300	50	1	9530000	2144	38.40	0.87	12	0.59	586.00	25902.00	22500	20250206	0.00	11800	20240805	90.68	22500	0.00	20250206	16610	35.46	20250102	22500	0.00	20250206	11800	90.68	20240805	3.89	N	065680	500	49 억		562014	N	N	0	N	00	N
111	20250206	110524	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	22050	800	2	3.76	511768450	23491	39.56	21250	22100	21100	27600	14900	21250	21785.72	5.90	0	7156	22083	21666	20933	20516	19783	21875	20725	50	6350	500	15300	50	1	9530000	2101	37.63	0.85	12	0.25	586.00	25902.00	22100	20240404	-0.23	11800	20240805	86.86	22100	0.00	20250122	16610	32.75	20250102	22100	-0.23	20240404	11800	86.86	20240805	3.89	N	065680	500	49 억		562014	N	N	0	N	00	N
112	20250206	100528	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21500	250	2	1.18	109418400	5132	8.64	21250	21700	21100	27600	14900	21250	21320.81	5.90	0	-2793	22083	21666	20933	20516	19783	21875	20725	50	6350	500	15300	50	1	9530000	2049	36.69	0.83	12	0.05	586.00	25902.00	22100	20240404	-2.71	11800	20240805	82.20	22100	-2.71	20250122	16610	29.44	20250102	22100	-2.71	20240404	11800	82.20	20240805	3.89	N	065680	500	49 억		562014	N	N	0	N	00	N
113	20250206	090533	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	100	2	0.47	5587500	261	0.44	21250	21500	21250	27600	14900	21250	21408.05	5.90	0	-11	22083	21666	20933	20516	19783	21875	20725	50	6350	500	15300	50	1	9530000	2035	36.43	0.82	12	0.00	586.00	25902.00	22100	20240404	-3.39	11800	20240805	80.93	22100	-3.39	20250122	16610	28.54	20250102	22100	-3.39	20240404	11800	80.93	20240805	3.89	N	065680	500	49 억		562014	N	N	0	N	00	N
114	20250205	160525	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	850	2	4.17	1240904250	59382	168.71	20900	21350	20200	26500	14300	20400	20896.98	5.78	0	10827	21026	20712	20286	19972	19546	20870	20130	50	6100	500	14680	50	1	9530000	2025	36.26	0.82	12	0.62	586.00	25902.00	22100	20240404	-3.85	11800	20240805	80.08	22100	-3.85	20250122	16610	27.93	20250102	22100	-3.85	20240404	11800	80.08	20240805	3.99	N	065680	500	49 억		550970	N	N	0	N	00	N
115	20250205	150528	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21000	600	2	2.94	988045700	47385	134.63	20900	21350	20200	26500	14300	20400	20851.44	5.78	0	5451	21026	20712	20286	19972	19546	20870	20130	50	6100	500	14680	50	1	9530000	2001	35.84	0.81	12	0.50	586.00	25902.00	22100	20240404	-4.98	11800	20240805	77.97	22100	-4.98	20250122	16610	26.43	20250102	22100	-4.98	20240404	11800	77.97	20240805	3.99	N	065680	500	49 억		550970	N	N	0	N	00	N
116	20250205	140528	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21150	750	2	3.68	852146950	40941	116.32	20900	21350	20200	26500	14300	20400	20814.02	5.78	0	4371	21026	20712	20286	19972	19546	20870	20130	50	6100	500	14680	50	1	9530000	2016	36.09	0.82	12	0.43	586.00	25902.00	22100	20240404	-4.30	11800	20240805	79.24	22100	-4.30	20250122	16610	27.33	20250102	22100	-4.30	20240404	11800	79.24	20240805	3.99	N	065680	500	49 억		550970	N	N	0	N	00	N
117	20250205	130527	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21000	600	2	2.94	694637650	33500	95.18	20900	21200	20200	26500	14300	20400	20735.45	5.78	0	4463	21026	20712	20286	19972	19546	20870	20130	50	6100	500	14680	50	1	9530000	2001	35.84	0.81	12	0.35	586.00	25902.00	22100	20240404	-4.98	11800	20240805	77.97	22100	-4.98	20250122	16610	26.43	20250102	22100	-4.98	20240404	11800	77.97	20240805	3.99	N	065680	500	49 억		550970	N	N	0	N	00	N
118	20250205	120527	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	450	2	2.21	351226250	17126	48.66	20900	20900	20200	26500	14300	20400	20508.36	5.78	0	1970	21026	20712	20286	19972	19546	20870	20130	50	6100	500	14680	50	1	9530000	1987	35.58	0.80	12	0.18	586.00	25902.00	22100	20240404	-5.66	11800	20240805	76.69	22100	-5.66	20250122	16610	25.53	20250102	22100	-5.66	20240404	11800	76.69	20240805	3.99	N	065680	500	49 억		550970	N	N	0	N	00	N
119	20250205	110527	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20400	0	3	0.00	212475350	10406	29.57	20900	20900	20200	26500	14300	20400	20418.54	5.78	0	1774	21026	20712	20286	19972	19546	20870	20130	50	6100	500	14680	50	1	9530000	1944	34.81	0.79	12	0.11	586.00	25902.00	22100	20240404	-7.69	11800	20240805	72.88	22100	-7.69	20250122	16610	22.82	20250102	22100	-7.69	20240404	11800	72.88	20240805	3.99	N	065680	500	49 억		550970	N	N	0	N	00	N
120	20250205	100531	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20500	100	2	0.49	156067750	7626	21.67	20900	20900	20200	26500	14300	20400	20465.22	5.78	0	1843	21026	20712	20286	19972	19546	20870	20130	50	6100	500	14680	50	1	9530000	1954	34.98	0.79	12	0.08	586.00	25902.00	22100	20240404	-7.24	11800	20240805	73.73	22100	-7.24	20250122	16610	23.42	20250102	22100	-7.24	20240404	11800	73.73	20240805	3.99	N	065680	500	49 억		550970	N	N	0	N	00	N
121	20250205	090535	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20450	50	2	0.25	42093350	2063	5.86	20900	20900	20400	26500	14300	20400	20403.95	5.78	0	1932	21026	20712	20286	19972	19546	20870	20130	50	6100	500	14680	50	1	9530000	1949	34.90	0.79	12	0.02	586.00	25902.00	22100	20240404	-7.47	11800	20240805	73.31	22100	-7.47	20250122	16610	23.12	20250102	22100	-7.47	20240404	11800	73.31	20240805	3.99	N	065680	500	49 억		550970	N	N	0	N	00	N
122	20250204	160522	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20400	450	2	2.26	713597390	35194	82.91	19950	20600	19860	25900	13970	19950	20276.35	5.83	0	-4431	21083	20516	20183	19616	19283	20350	19450	50	5950	500	14360	50	1	9530000	1944	34.81	0.79	12	0.37	586.00	25902.00	22100	20240404	-7.69	11800	20240805	72.88	22100	-7.69	20250122	16610	22.82	20250102	22100	-7.69	20240404	11800	72.88	20240805	3.99	N	065680	500	49 억		555431	N	N	0	N	00	N
123	20250204	150522	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20500	550	2	2.76	659915390	32568	76.73	19950	20600	19860	25900	13970	19950	20262.94	5.83	0	-3617	21083	20516	20183	19616	19283	20350	19450	50	5950	500	14360	50	1	9530000	1954	34.98	0.79	12	0.34	586.00	25902.00	22100	20240404	-7.24	11800	20240805	73.73	22100	-7.24	20250122	16610	23.42	20250102	22100	-7.24	20240404	11800	73.73	20240805	3.99	N	065680	500	49 억		555431	N	N	0	N	00	N
124	20250204	140521	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20350	400	2	2.01	478328140	23673	55.77	19950	20600	19860	25900	13970	19950	20205.92	5.83	0	-4598	21083	20516	20183	19616	19283	20350	19450	50	5950	500	14360	50	1	9530000	1939	34.73	0.79	12	0.25	586.00	25902.00	22100	20240404	-7.92	11800	20240805	72.46	22100	-7.92	20250122	16610	22.52	20250102	22100	-7.92	20240404	11800	72.46	20240805	3.99	N	065680	500	49 억		555431	N	N	0	N	00	N
125	20250204	130522	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19930	-20	5	-0.10	231820080	11551	27.21	19950	20500	19860	25900	13970	19950	20069.53	5.83	0	-12	21083	20516	20183	19616	19283	20350	19450	50	5950	500	14360	10	1	9530000	1899	34.01	0.77	12	0.12	586.00	25902.00	22100	20240404	-9.82	11800	20240805	68.90	22100	-9.82	20250122	16610	19.99	20250102	22100	-9.82	20240404	11800	68.90	20240805	3.99	N	065680	500	49 억		555431	N	N	0	N	00	N
126	20250204	120527	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	100	2	0.50	177454440	8826	20.79	19950	20500	19950	25900	13970	19950	20106.33	5.83	0	892	21083	20516	20183	19616	19283	20350	19450	50	5950	500	14360	50	1	9530000	1911	34.22	0.77	12	0.09	586.00	25902.00	22100	20240404	-9.28	11800	20240805	69.92	22100	-9.28	20250122	16610	20.71	20250102	22100	-9.28	20240404	11800	69.92	20240805	3.99	N	065680	500	49 억		555431	N	N	0	N	00	N
127	20250204	110516	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	100	2	0.50	147399810	7325	17.26	19950	20500	19950	25900	13970	19950	20123.46	5.83	0	923	21083	20516	20183	19616	19283	20350	19450	50	5950	500	14360	50	1	9530000	1911	34.22	0.77	12	0.08	586.00	25902.00	22100	20240404	-9.28	11800	20240805	69.92	22100	-9.28	20250122	16610	20.71	20250102	22100	-9.28	20240404	11800	69.92	20240805	3.99	N	065680	500	49 억		555431	N	N	0	N	00	N
128	20250204	100520	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20450	500	2	2.51	73328350	3646	8.59	19950	20500	19950	25900	13970	19950	20113.16	5.83	0	947	21083	20516	20183	19616	19283	20350	19450	50	5950	500	14360	50	1	9530000	1949	34.90	0.79	12	0.04	586.00	25902.00	22100	20240404	-7.47	11800	20240805	73.31	22100	-7.47	20250122	16610	23.12	20250102	22100	-7.47	20240404	11800	73.31	20240805	3.99	N	065680	500	49 억		555431	N	N	0	N	00	N
129	20250204	090519	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	250	2	1.25	799150	40	0.09	19950	20200	19950	25900	13970	19950	20032.14	5.83	0	0	21083	20516	20183	19616	19283	20350	19450	50	5950	500	14360	50	1	9530000	1925	34.47	0.78	12	0.00	586.00	25902.00	22100	20240404	-8.60	11800	20240805	71.19	22100	-8.60	20250122	16610	21.61	20250102	22100	-8.60	20240404	11800	71.19	20240805	3.99	N	065680	500	49 억		555431	N	N	0	N	00	N