KissMeData/096870/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	160757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2495	-15	5	-0.60	6914485	2756	61.82	2510	2510	2495	3260	1760	2510	2508.88	2.49	0	-183	2573	2541	2523	2491	2473	2532	2482	33	750	500	1750	5	1	6678400	167	-118.81	1.09	12	0.04	-21.00	2287.00	3325	20240415	-24.96	2150	20241025	16.05	3070	-18.73	20250121	2450	1.84	20250115	3325	-24.96	20240415	2150	16.05	20241025	0.00	N	096870	500	33 억		166361	N	N	0	N	00	N
3	20250225	150758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	0	3	0.00	6457900	2573	57.72	2510	2510	2495	3260	1760	2510	2509.87	2.49	0	0	2573	2541	2523	2491	2473	2532	2482	33	750	500	1750	5	1	6678400	168	-119.52	1.10	12	0.04	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3070	-18.24	20250121	2450	2.45	20250115	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		166361	N	N	0	N	00	N
4	20250225	140757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	0	3	0.00	5426290	2162	48.50	2510	2510	2495	3260	1760	2510	2509.85	2.49	0	0	2573	2541	2523	2491	2473	2532	2482	33	750	500	1750	5	1	6678400	168	-119.52	1.10	12	0.03	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3070	-18.24	20250121	2450	2.45	20250115	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		166361	N	N	0	N	00	N
5	20250225	130801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	0	3	0.00	5426290	2162	48.50	2510	2510	2495	3260	1760	2510	2509.85	2.49	0	0	2573	2541	2523	2491	2473	2532	2482	33	750	500	1750	5	1	6678400	168	-119.52	1.10	12	0.03	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3070	-18.24	20250121	2450	2.45	20250115	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		166361	N	N	0	N	00	N
6	20250225	120756	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	0	3	0.00	1337500	533	11.96	2510	2510	2495	3260	1760	2510	2509.38	2.49	0	0	2573	2541	2523	2491	2473	2532	2482	33	750	500	1750	5	1	6678400	168	-119.52	1.10	12	0.01	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3070	-18.24	20250121	2450	2.45	20250115	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		166361	N	N	0	N	00	N
7	20250225	110757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	0	3	0.00	406290	162	3.63	2510	2510	2495	3260	1760	2510	2507.96	2.49	0	0	2573	2541	2523	2491	2473	2532	2482	33	750	500	1750	5	1	6678400	168	-119.52	1.10	12	0.00	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3070	-18.24	20250121	2450	2.45	20250115	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		166361	N	N	0	N	00	N
8	20250225	100755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2495	-15	5	-0.60	175370	70	1.57	2510	2510	2495	3260	1760	2510	2505.29	2.49	0	0	2573	2541	2523	2491	2473	2532	2482	33	750	500	1750	5	1	6678400	167	-118.81	1.09	12	0.00	-21.00	2287.00	3325	20240415	-24.96	2150	20241025	16.05	3070	-18.73	20250121	2450	1.84	20250115	3325	-24.96	20240415	2150	16.05	20241025	0.00	N	096870	500	33 억		166361	N	N	0	N	00	N
9	20250225	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	0	3	0.00	20080	8	0.18	2510	2510	2510	3260	1760	2510	2510.00	2.49	0	0	2573	2541	2523	2491	2473	2532	2482	33	750	500	1750	5	1	6678400	168	-119.52	1.10	12	0.00	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3070	-18.24	20250121	2450	2.45	20250115	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		166361	N	N	0	N	00	N
10	20250224	160752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	-30	5	-1.18	11278010	4458	25.67	2535	2555	2505	3300	1780	2540	2529.84	2.50	0	-351	2626	2582	2526	2482	2426	2605	2505	33	760	500	1770	5	1	6678400	168	-119.52	1.10	12	0.07	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3070	-18.24	20250121	2450	2.45	20250115	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		166712	N	N	0	N	00	N
11	20250224	150751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2530	-10	5	-0.39	10506575	4152	23.91	2535	2555	2505	3300	1780	2540	2530.49	2.50	0	-260	2626	2582	2526	2482	2426	2605	2505	33	760	500	1770	5	1	6678400	169	-120.48	1.11	12	0.06	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3070	-17.59	20250121	2450	3.27	20250115	3325	-23.91	20240415	2150	17.67	20241025	0.00	N	096870	500	33 억		166712	N	N	0	N	00	N
12	20250224	140750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2540	0	3	0.00	10286285	4065	23.41	2535	2555	2505	3300	1780	2540	2530.45	2.50	0	-255	2626	2582	2526	2482	2426	2605	2505	33	760	500	1770	5	1	6678400	170	-120.95	1.11	12	0.06	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	3070	-17.26	20250121	2450	3.67	20250115	3325	-23.61	20240415	2150	18.14	20241025	0.00	N	096870	500	33 억		166712	N	N	0	N	00	N
13	20250224	130752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	-5	5	-0.20	7652365	3026	17.42	2535	2555	2505	3300	1780	2540	2528.87	2.50	0	-253	2626	2582	2526	2482	2426	2605	2505	33	760	500	1770	5	1	6678400	169	-120.71	1.11	12	0.05	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3070	-17.43	20250121	2450	3.47	20250115	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		166712	N	N	0	N	00	N
14	20250224	120749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2530	-10	5	-0.39	7203670	2849	16.40	2535	2555	2505	3300	1780	2540	2528.49	2.50	0	-140	2626	2582	2526	2482	2426	2605	2505	33	760	500	1770	5	1	6678400	169	-120.48	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3070	-17.59	20250121	2450	3.27	20250115	3325	-23.91	20240415	2150	17.67	20241025	0.00	N	096870	500	33 억		166712	N	N	0	N	00	N
15	20250224	110747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2530	-10	5	-0.39	7203670	2849	16.40	2535	2555	2505	3300	1780	2540	2528.49	2.50	0	-140	2626	2582	2526	2482	2426	2605	2505	33	760	500	1770	5	1	6678400	169	-120.48	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3070	-17.59	20250121	2450	3.27	20250115	3325	-23.91	20240415	2150	17.67	20241025	0.00	N	096870	500	33 억		166712	N	N	0	N	00	N
16	20250224	100747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2510	-30	5	-1.18	6229085	2461	14.17	2535	2555	2505	3300	1780	2540	2531.12	2.50	0	-105	2626	2582	2526	2482	2426	2605	2505	33	760	500	1770	5	1	6678400	168	-119.52	1.10	12	0.04	-21.00	2287.00	3325	20240415	-24.51	2150	20241025	16.74	3070	-18.24	20250121	2450	2.45	20250115	3325	-24.51	20240415	2150	16.74	20241025	0.00	N	096870	500	33 억		166712	N	N	0	N	00	N
17	20250224	090753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2555	15	2	0.59	4528105	1784	10.27	2535	2555	2530	3300	1780	2540	2538.18	2.50	0	-22	2626	2582	2526	2482	2426	2605	2505	33	760	500	1770	5	1	6678400	171	-121.67	1.12	12	0.03	-21.00	2287.00	3325	20240415	-23.16	2150	20241025	18.84	3070	-16.78	20250121	2450	4.29	20250115	3325	-23.16	20240415	2150	18.84	20241025	0.00	N	096870	500	33 억		166712	N	N	0	N	00	N
18	20250221	160746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2540	5	2	0.20	43460875	17367	136.66	2535	2570	2470	3295	1775	2535	2502.50	2.47	0	1554	2691	2612	2566	2487	2441	2590	2465	33	760	500	1770	5	1	6678400	170	-120.95	1.11	12	0.26	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	3070	-17.26	20250121	2450	3.67	20250115	3325	-23.61	20240415	2150	18.14	20241025	0.00	N	096870	500	33 억		165158	N	N	0	N	00	N
19	20250221	150749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	0	3	0.00	41257745	16502	129.86	2535	2550	2470	3295	1775	2535	2500.17	2.47	0	1559	2691	2612	2566	2487	2441	2590	2465	33	760	500	1770	5	1	6678400	169	-120.71	1.11	12	0.25	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3070	-17.43	20250121	2450	3.47	20250115	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		165158	N	N	0	N	00	N
20	20250221	140748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	0	3	0.00	37388600	14976	117.85	2535	2535	2470	3295	1775	2535	2496.57	2.47	0	1729	2691	2612	2566	2487	2441	2590	2465	33	760	500	1770	5	1	6678400	169	-120.71	1.11	12	0.22	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3070	-17.43	20250121	2450	3.47	20250115	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		165158	N	N	0	N	00	N
21	20250221	130747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	0	3	0.00	37383535	14974	117.83	2535	2535	2470	3295	1775	2535	2496.56	2.47	0	1730	2691	2612	2566	2487	2441	2590	2465	33	760	500	1770	5	1	6678400	169	-120.71	1.11	12	0.22	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3070	-17.43	20250121	2450	3.47	20250115	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		165158	N	N	0	N	00	N
22	20250221	120748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2525	-10	5	-0.39	36116905	14474	113.90	2535	2535	2470	3295	1775	2535	2495.30	2.47	0	1810	2691	2612	2566	2487	2441	2590	2465	33	760	500	1770	5	1	6678400	169	-120.24	1.10	12	0.22	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3070	-17.75	20250121	2450	3.06	20250115	3325	-24.06	20240415	2150	17.44	20241025	0.00	N	096870	500	33 억		165158	N	N	0	N	00	N
23	20250221	110744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2475	-60	5	-2.37	34593040	13864	109.10	2535	2535	2470	3295	1775	2535	2495.17	2.47	0	2205	2691	2612	2566	2487	2441	2590	2465	33	760	500	1770	5	1	6678400	165	-117.86	1.08	12	0.21	-21.00	2287.00	3325	20240415	-25.56	2150	20241025	15.12	3070	-19.38	20250121	2450	1.02	20250115	3325	-25.56	20240415	2150	15.12	20241025	0.00	N	096870	500	33 억		165158	N	N	0	N	00	N
24	20250221	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2485	-50	5	-1.97	23853220	9526	74.96	2535	2535	2485	3295	1775	2535	2504.01	2.47	0	1164	2691	2612	2566	2487	2441	2590	2465	33	760	500	1770	5	1	6678400	166	-118.33	1.09	12	0.14	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3070	-19.06	20250121	2450	1.43	20250115	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		165158	N	N	0	N	00	N
25	20250221	090748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	0	3	0.00	4846920	1912	15.05	2535	2535	2535	3295	1775	2535	2535.00	2.47	0	0	2691	2612	2566	2487	2441	2590	2465	33	760	500	1770	5	1	6678400	169	-120.71	1.11	12	0.03	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3070	-17.43	20250121	2450	3.47	20250115	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		165158	N	N	0	N	00	N
26	20250220	160743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	-110	5	-4.16	32575200	12708	135.32	2625	2645	2520	3435	1855	2645	2563.33	2.48	0	-180	2758	2701	2608	2551	2458	2730	2580	33	790	500	1850	5	1	6678400	169	-120.71	1.11	12	0.19	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3070	-17.43	20250121	2450	3.47	20250115	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		165330	N	N	0	N	00	N
27	20250220	150745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2560	-85	5	-3.21	30035065	11706	124.65	2625	2645	2520	3435	1855	2645	2565.75	2.48	0	171	2758	2701	2608	2551	2458	2730	2580	33	790	500	1850	5	1	6678400	171	-121.90	1.12	12	0.18	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	3070	-16.61	20250121	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	0.00	N	096870	500	33 억		165330	N	N	0	N	00	N
28	20250220	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2555	-90	5	-3.40	15751090	6096	64.91	2625	2645	2550	3435	1855	2645	2583.79	2.48	0	340	2758	2701	2608	2551	2458	2730	2580	33	790	500	1850	5	1	6678400	171	-121.67	1.12	12	0.09	-21.00	2287.00	3325	20240415	-23.16	2150	20241025	18.84	3070	-16.78	20250121	2450	4.29	20250115	3325	-23.16	20240415	2150	18.84	20241025	0.00	N	096870	500	33 억		165330	N	N	0	N	00	N
29	20250220	130743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2560	-85	5	-3.21	14448745	5587	59.49	2625	2645	2550	3435	1855	2645	2586.08	2.48	0	710	2758	2701	2608	2551	2458	2730	2580	33	790	500	1850	5	1	6678400	171	-121.90	1.12	12	0.08	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	3070	-16.61	20250121	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	0.00	N	096870	500	33 억		165330	N	N	0	N	00	N
30	20250220	120743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2565	-80	5	-3.02	8408730	3225	34.34	2625	2645	2565	3435	1855	2645	2607.30	2.48	0	300	2758	2701	2608	2551	2458	2730	2580	33	790	500	1850	5	1	6678400	171	-122.14	1.12	12	0.05	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	3070	-16.45	20250121	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	0.00	N	096870	500	33 억		165330	N	N	0	N	00	N
31	20250220	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2590	-55	5	-2.08	6665295	2552	27.17	2625	2645	2590	3435	1855	2645	2611.73	2.48	0	301	2758	2701	2608	2551	2458	2730	2580	33	790	500	1850	5	1	6678400	173	-123.33	1.13	12	0.04	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3070	-15.64	20250121	2450	5.71	20250115	3325	-22.11	20240415	2150	20.47	20241025	0.00	N	096870	500	33 억		165330	N	N	0	N	00	N
32	20250220	100743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2590	-55	5	-2.08	6416225	2456	26.15	2625	2645	2590	3435	1855	2645	2612.40	2.48	0	315	2758	2701	2608	2551	2458	2730	2580	33	790	500	1850	5	1	6678400	173	-123.33	1.13	12	0.04	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3070	-15.64	20250121	2450	5.71	20250115	3325	-22.11	20240415	2150	20.47	20241025	0.00	N	096870	500	33 억		165330	N	N	0	N	00	N
33	20250220	090747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	0	3	0.00	1122280	427	4.55	2625	2645	2625	3435	1855	2645	2628.09	2.48	0	15	2758	2701	2608	2551	2458	2730	2580	33	790	500	1850	5	1	6678400	177	-125.95	1.16	12	0.01	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		165330	N	N	0	N	00	N
34	20250219	160741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	110	2	4.34	24417965	9381	66.84	2515	2665	2515	3295	1775	2535	2602.92	2.45	0	-633	2665	2600	2560	2495	2455	2580	2475	33	760	500	1770	5	1	6678400	177	-125.95	1.16	12	0.14	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		163930	N	N	0	N	00	N
35	20250219	150743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2605	70	2	2.76	20441315	7877	56.12	2515	2665	2515	3295	1775	2535	2595.06	2.45	0	-559	2665	2600	2560	2495	2455	2580	2475	33	760	500	1770	5	1	6678400	174	-124.05	1.14	12	0.12	-21.00	2287.00	3325	20240415	-21.65	2150	20241025	21.16	3070	-15.15	20250121	2450	6.33	20250115	3325	-21.65	20240415	2150	21.16	20241025	0.00	N	096870	500	33 억		163930	N	N	0	N	00	N
36	20250219	140740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2565	30	2	1.18	18861040	7270	51.80	2515	2665	2515	3295	1775	2535	2594.37	2.45	0	-559	2665	2600	2560	2495	2455	2580	2475	33	760	500	1770	5	1	6678400	171	-122.14	1.12	12	0.11	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	3070	-16.45	20250121	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	0.00	N	096870	500	33 억		163930	N	N	0	N	00	N
37	20250219	130741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2595	60	2	2.37	16028880	6177	44.01	2515	2665	2515	3295	1775	2535	2594.93	2.45	0	-459	2665	2600	2560	2495	2455	2580	2475	33	760	500	1770	5	1	6678400	173	-123.57	1.13	12	0.09	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	3070	-15.47	20250121	2450	5.92	20250115	3325	-21.95	20240415	2150	20.70	20241025	0.00	N	096870	500	33 억		163930	N	N	0	N	00	N
38	20250219	120740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2605	70	2	2.76	15125810	5829	41.53	2515	2665	2515	3295	1775	2535	2594.92	2.45	0	-456	2665	2600	2560	2495	2455	2580	2475	33	760	500	1770	5	1	6678400	174	-124.05	1.14	12	0.09	-21.00	2287.00	3325	20240415	-21.65	2150	20241025	21.16	3070	-15.15	20250121	2450	6.33	20250115	3325	-21.65	20240415	2150	21.16	20241025	0.00	N	096870	500	33 억		163930	N	N	0	N	00	N
39	20250219	110741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2600	65	2	2.56	13730000	5292	37.70	2515	2665	2515	3295	1775	2535	2594.48	2.45	0	-291	2665	2600	2560	2495	2455	2580	2475	33	760	500	1770	5	1	6678400	174	-123.81	1.14	12	0.08	-21.00	2287.00	3325	20240415	-21.80	2150	20241025	20.93	3070	-15.31	20250121	2450	6.12	20250115	3325	-21.80	20240415	2150	20.93	20241025	0.00	N	096870	500	33 억		163930	N	N	0	N	00	N
40	20250219	100741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2590	55	2	2.17	12151030	4684	33.37	2515	2665	2515	3295	1775	2535	2594.16	2.45	0	-234	2665	2600	2560	2495	2455	2580	2475	33	760	500	1770	5	1	6678400	173	-123.33	1.13	12	0.07	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3070	-15.64	20250121	2450	5.71	20250115	3325	-22.11	20240415	2150	20.47	20241025	0.00	N	096870	500	33 억		163930	N	N	0	N	00	N
41	20250219	090742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2515	-20	5	-0.79	538210	214	1.52	2515	2515	2515	3295	1775	2535	2515.00	2.45	0	-18	2665	2600	2560	2495	2455	2580	2475	33	760	500	1770	5	1	6678400	168	-119.76	1.10	12	0.00	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3070	-18.08	20250121	2450	2.65	20250115	3325	-24.36	20240415	2150	16.98	20241025	0.00	N	096870	500	33 억		163930	N	N	0	N	00	N
42	20250218	160739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2535	-130	5	-4.88	35794515	13911	100.36	2625	2625	2520	3460	1870	2665	2573.07	2.46	0	-526	2798	2731	2603	2536	2408	2765	2570	33	795	500	1860	5	1	6678400	169	-120.71	1.11	12	0.21	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3070	-17.43	20250121	2450	3.47	20250115	3325	-23.76	20240415	2150	17.91	20241025	0.00	N	096870	500	33 억		164456	N	N	0	N	00	N
43	20250218	150740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2600	-65	5	-2.44	34936505	13573	97.92	2625	2625	2520	3460	1870	2665	2573.93	2.46	0	-492	2798	2731	2603	2536	2408	2765	2570	33	795	500	1860	5	1	6678400	174	-123.81	1.14	12	0.20	-21.00	2287.00	3325	20240415	-21.80	2150	20241025	20.93	3070	-15.31	20250121	2450	6.12	20250115	3325	-21.80	20240415	2150	20.93	20241025	0.00	N	096870	500	33 억		164456	N	N	0	N	00	N
44	20250218	140740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2580	-85	5	-3.19	19088325	7391	53.32	2625	2625	2550	3460	1870	2665	2582.58	2.46	0	-486	2798	2731	2603	2536	2408	2765	2570	33	795	500	1860	5	1	6678400	172	-122.86	1.13	12	0.11	-21.00	2287.00	3325	20240415	-22.41	2150	20241025	20.00	3070	-15.96	20250121	2450	5.31	20250115	3325	-22.41	20240415	2150	20.00	20241025	0.00	N	096870	500	33 억		164456	N	N	0	N	00	N
45	20250218	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2590	-75	5	-2.81	18251070	7065	50.97	2625	2625	2550	3460	1870	2665	2583.24	2.46	0	-475	2798	2731	2603	2536	2408	2765	2570	33	795	500	1860	5	1	6678400	173	-123.33	1.13	12	0.11	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3070	-15.64	20250121	2450	5.71	20250115	3325	-22.11	20240415	2150	20.47	20241025	0.00	N	096870	500	33 억		164456	N	N	0	N	00	N
46	20250218	120739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2575	-90	5	-3.38	18245890	7063	50.96	2625	2625	2550	3460	1870	2665	2583.24	2.46	0	-475	2798	2731	2603	2536	2408	2765	2570	33	795	500	1860	5	1	6678400	172	-122.62	1.13	12	0.11	-21.00	2287.00	3325	20240415	-22.56	2150	20241025	19.77	3070	-16.12	20250121	2450	5.10	20250115	3325	-22.56	20240415	2150	19.77	20241025	0.00	N	096870	500	33 억		164456	N	N	0	N	00	N
47	20250218	110738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2565	-100	5	-3.75	14903995	5768	41.61	2625	2625	2550	3460	1870	2665	2583.83	2.46	0	-313	2798	2731	2603	2536	2408	2765	2570	33	795	500	1860	5	1	6678400	171	-122.14	1.12	12	0.09	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	3070	-16.45	20250121	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	0.00	N	096870	500	33 억		164456	N	N	0	N	00	N
48	20250218	100737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2625	-40	5	-1.50	6269645	2404	17.34	2625	2625	2570	3460	1870	2665	2607.86	2.46	0	-378	2798	2731	2603	2536	2408	2765	2570	33	795	500	1860	5	1	6678400	175	-125.00	1.15	12	0.04	-21.00	2287.00	3325	20240415	-21.05	2150	20241025	22.09	3070	-14.50	20250121	2450	7.14	20250115	3325	-21.05	20240415	2150	22.09	20241025	0.00	N	096870	500	33 억		164456	N	N	0	N	00	N
49	20250218	090740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2595	-70	5	-2.63	5542030	2124	15.32	2625	2625	2570	3460	1870	2665	2609.08	2.46	0	-118	2798	2731	2603	2536	2408	2765	2570	33	795	500	1860	5	1	6678400	173	-123.57	1.13	12	0.03	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	3070	-15.47	20250121	2450	5.92	20250115	3325	-21.95	20240415	2150	20.70	20241025	0.00	N	096870	500	33 억		164456	N	N	0	N	00	N
50	20250217	160737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2665	180	2	7.24	34639770	13846	120.99	2485	2670	2475	3230	1740	2485	2501.59	2.45	0	686	2598	2541	2513	2456	2428	2527	2442	33	745	500	1730	5	1	6678400	178	-126.90	1.17	12	0.21	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	3070	-13.19	20250121	2450	8.78	20250115	3325	-19.85	20240415	2150	23.95	20241025	0.00	N	096870	500	33 억		163769	N	N	0	N	00	N
51	20250217	150736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2515	30	2	1.21	29580080	11893	103.92	2485	2515	2475	3230	1740	2485	2487.18	2.45	0	1084	2598	2541	2513	2456	2428	2527	2442	33	745	500	1730	5	1	6678400	168	-119.76	1.10	12	0.18	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3070	-18.08	20250121	2450	2.65	20250115	3325	-24.36	20240415	2150	16.98	20241025	0.00	N	096870	500	33 억		163769	N	N	0	N	00	N
52	20250217	140736	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2515	30	2	1.21	29580080	11893	103.92	2485	2515	2475	3230	1740	2485	2487.18	2.45	0	1084	2598	2541	2513	2456	2428	2527	2442	33	745	500	1730	5	1	6678400	168	-119.76	1.10	12	0.18	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3070	-18.08	20250121	2450	2.65	20250115	3325	-24.36	20240415	2150	16.98	20241025	0.00	N	096870	500	33 억		163769	N	N	0	N	00	N
53	20250217	130738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2500	15	2	0.60	29355050	11803	103.14	2485	2515	2475	3230	1740	2485	2487.08	2.45	0	1084	2598	2541	2513	2456	2428	2527	2442	33	745	500	1730	5	1	6678400	167	-119.05	1.09	12	0.18	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3070	-18.57	20250121	2450	2.04	20250115	3325	-24.81	20240415	2150	16.28	20241025	0.00	N	096870	500	33 억		163769	N	N	0	N	00	N
54	20250217	120739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2515	30	2	1.21	27341635	10997	96.09	2485	2515	2475	3230	1740	2485	2486.28	2.45	0	754	2598	2541	2513	2456	2428	2527	2442	33	745	500	1730	5	1	6678400	168	-119.76	1.10	12	0.16	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3070	-18.08	20250121	2450	2.65	20250115	3325	-24.36	20240415	2150	16.98	20241025	0.00	N	096870	500	33 억		163769	N	N	0	N	00	N
55	20250217	110738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2485	0	3	0.00	11987340	4828	42.19	2485	2485	2475	3230	1740	2485	2482.88	2.45	0	645	2598	2541	2513	2456	2428	2527	2442	33	745	500	1730	5	1	6678400	166	-118.33	1.09	12	0.07	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3070	-19.06	20250121	2450	1.43	20250115	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		163769	N	N	0	N	00	N
56	20250217	100735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2485	0	3	0.00	9886045	3982	34.80	2485	2485	2475	3230	1740	2485	2482.68	2.45	0	645	2598	2541	2513	2456	2428	2527	2442	33	745	500	1730	5	1	6678400	166	-118.33	1.09	12	0.06	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3070	-19.06	20250121	2450	1.43	20250115	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		163769	N	N	0	N	00	N
57	20250217	090737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2485	0	3	0.00	3341945	1345	11.75	2485	2485	2480	3230	1740	2485	2484.72	2.45	0	625	2598	2541	2513	2456	2428	2527	2442	33	745	500	1730	5	1	6678400	166	-118.33	1.09	12	0.02	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3070	-19.06	20250121	2450	1.43	20250115	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		163769	N	N	0	N	00	N
58	20250214	160733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2485	-85	5	-3.31	28907070	11444	157.85	2550	2570	2485	3340	1800	2570	2525.96	2.45	0	-110	2610	2590	2570	2550	2530	2580	2540	33	770	500	1790	5	1	6678400	166	-118.33	1.09	12	0.17	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3070	-19.06	20250121	2450	1.43	20250115	3325	-25.26	20240415	2150	15.58	20241025	0.00	N	096870	500	33 억		163839	N	N	0	N	00	N
59	20250214	150731	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2520	-50	5	-1.95	24189295	9550	131.72	2550	2570	2500	3340	1800	2570	2532.91	2.45	0	933	2610	2590	2570	2550	2530	2580	2540	33	770	500	1790	5	1	6678400	168	-120.00	1.10	12	0.14	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3070	-17.92	20250121	2450	2.86	20250115	3325	-24.21	20240415	2150	17.21	20241025	0.00	N	096870	500	33 억		163839	N	N	0	N	00	N
60	20250214	140732	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2560	-10	5	-0.39	8905110	3497	48.23	2550	2570	2530	3340	1800	2570	2546.50	2.45	0	-34	2610	2590	2570	2550	2530	2580	2540	33	770	500	1790	5	1	6678400	171	-121.90	1.12	12	0.05	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	3070	-16.61	20250121	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	0.00	N	096870	500	33 억		163839	N	N	0	N	00	N
61	20250214	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2545	-25	5	-0.97	7167145	2814	38.81	2550	2570	2530	3340	1800	2570	2546.96	2.45	0	-32	2610	2590	2570	2550	2530	2580	2540	33	770	500	1790	5	1	6678400	170	-121.19	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.46	2150	20241025	18.37	3070	-17.10	20250121	2450	3.88	20250115	3325	-23.46	20240415	2150	18.37	20241025	0.00	N	096870	500	33 억		163839	N	N	0	N	00	N
62	20250214	120733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2540	-30	5	-1.17	4889915	1917	26.44	2550	2570	2530	3340	1800	2570	2550.82	2.45	0	8	2610	2590	2570	2550	2530	2580	2540	33	770	500	1790	5	1	6678400	170	-120.95	1.11	12	0.03	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	3070	-17.26	20250121	2450	3.67	20250115	3325	-23.61	20240415	2150	18.14	20241025	0.00	N	096870	500	33 억		163839	N	N	0	N	00	N
63	20250214	110729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2560	-10	5	-0.39	3803255	1491	20.57	2550	2570	2530	3340	1800	2570	2550.81	2.45	0	40	2610	2590	2570	2550	2530	2580	2540	33	770	500	1790	5	1	6678400	171	-121.90	1.12	12	0.02	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	3070	-16.61	20250121	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	0.00	N	096870	500	33 억		163839	N	N	0	N	00	N
64	20250214	100731	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2560	-10	5	-0.39	3140235	1232	16.99	2550	2570	2530	3340	1800	2570	2548.89	2.45	0	48	2610	2590	2570	2550	2530	2580	2540	33	770	500	1790	5	1	6678400	171	-121.90	1.12	12	0.02	-21.00	2287.00	3325	20240415	-23.01	2150	20241025	19.07	3070	-16.61	20250121	2450	4.49	20250115	3325	-23.01	20240415	2150	19.07	20241025	0.00	N	096870	500	33 억		163839	N	N	0	N	00	N
65	20250214	090734	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2570	0	3	0.00	1981815	779	10.74	2550	2570	2530	3340	1800	2570	2544.05	2.45	0	174	2610	2590	2570	2550	2530	2580	2540	33	770	500	1790	5	1	6678400	172	-122.38	1.12	12	0.01	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	3070	-16.29	20250121	2450	4.90	20250115	3325	-22.71	20240415	2150	19.53	20241025	0.00	N	096870	500	33 억		163839	N	N	0	N	00	N
66	20250213	160726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2570	-25	5	-0.96	18638690	7250	95.12	2590	2590	2550	3370	1820	2595	2570.54	2.46	0	-121	2661	2627	2611	2577	2561	2620	2570	33	775	500	1810	5	1	6678400	172	-122.38	1.12	12	0.11	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	3070	-16.29	20250121	2450	4.90	20250115	3325	-22.71	20240415	2150	19.53	20241025	0.00	N	096870	500	33 억		163960	N	N	0	N	00	N
67	20250213	150726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2570	-25	5	-0.96	18444460	7174	94.12	2590	2590	2550	3370	1820	2595	2570.70	2.46	0	-119	2661	2627	2611	2577	2561	2620	2570	33	775	500	1810	5	1	6678400	172	-122.38	1.12	12	0.11	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	3070	-16.29	20250121	2450	4.90	20250115	3325	-22.71	20240415	2150	19.53	20241025	0.00	N	096870	500	33 억		163960	N	N	0	N	00	N
68	20250213	140725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2570	-25	5	-0.96	17815440	6928	90.89	2590	2590	2550	3370	1820	2595	2571.19	2.46	0	-115	2661	2627	2611	2577	2561	2620	2570	33	775	500	1810	5	1	6678400	172	-122.38	1.12	12	0.10	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	3070	-16.29	20250121	2450	4.90	20250115	3325	-22.71	20240415	2150	19.53	20241025	0.00	N	096870	500	33 억		163960	N	N	0	N	00	N
69	20250213	130725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2570	-25	5	-0.96	9308740	3618	47.47	2590	2590	2550	3370	1820	2595	2572.31	2.46	0	-115	2661	2627	2611	2577	2561	2620	2570	33	775	500	1810	5	1	6678400	172	-122.38	1.12	12	0.05	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	3070	-16.29	20250121	2450	4.90	20250115	3325	-22.71	20240415	2150	19.53	20241025	0.00	N	096870	500	33 억		163960	N	N	0	N	00	N
70	20250213	120725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2570	-25	5	-0.96	8038045	3123	40.97	2590	2590	2550	3370	1820	2595	2573.16	2.46	0	-115	2661	2627	2611	2577	2561	2620	2570	33	775	500	1810	5	1	6678400	172	-122.38	1.12	12	0.05	-21.00	2287.00	3325	20240415	-22.71	2150	20241025	19.53	3070	-16.29	20250121	2450	4.90	20250115	3325	-22.71	20240415	2150	19.53	20241025	0.00	N	096870	500	33 억		163960	N	N	0	N	00	N
71	20250213	110724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2565	-30	5	-1.16	7727075	3002	39.39	2590	2590	2550	3370	1820	2595	2573.30	2.46	0	-115	2661	2627	2611	2577	2561	2620	2570	33	775	500	1810	5	1	6678400	171	-122.14	1.12	12	0.04	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	3070	-16.45	20250121	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	0.00	N	096870	500	33 억		163960	N	N	0	N	00	N
72	20250213	100726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2565	-30	5	-1.16	6234140	2421	31.76	2590	2590	2550	3370	1820	2595	2574.22	2.46	0	-109	2661	2627	2611	2577	2561	2620	2570	33	775	500	1810	5	1	6678400	171	-122.14	1.12	12	0.04	-21.00	2287.00	3325	20240415	-22.86	2150	20241025	19.30	3070	-16.45	20250121	2450	4.69	20250115	3325	-22.86	20240415	2150	19.30	20241025	0.00	N	096870	500	33 억		163960	N	N	0	N	00	N
73	20250213	090722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2590	-5	5	-0.19	2934940	1133	14.86	2590	2590	2590	3370	1820	2595	2590.00	2.46	0	-75	2661	2627	2611	2577	2561	2620	2570	33	775	500	1810	5	1	6678400	173	-123.33	1.13	12	0.02	-21.00	2287.00	3325	20240415	-22.11	2150	20241025	20.47	3070	-15.64	20250121	2450	5.71	20250115	3325	-22.11	20240415	2150	20.47	20241025	0.00	N	096870	500	33 억		163960	N	N	0	N	00	N
74	20250212	160720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2595	-50	5	-1.89	19954490	7620	59.67	2625	2645	2595	3435	1855	2645	2618.68	2.45	0	87	2811	2727	2666	2582	2521	2697	2552	33	790	500	1850	5	1	6678400	173	-123.57	1.13	12	0.11	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	3070	-15.47	20250121	2450	5.92	20250115	3325	-21.95	20240415	2150	20.70	20241025	0.00	N	096870	500	33 억		163845	N	N	0	N	00	N
75	20250212	150720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2630	-15	5	-0.57	9284785	3531	27.65	2625	2645	2600	3435	1855	2645	2629.48	2.45	0	493	2811	2727	2666	2582	2521	2697	2552	33	790	500	1850	5	1	6678400	176	-125.24	1.15	12	0.05	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	3070	-14.33	20250121	2450	7.35	20250115	3325	-20.90	20240415	2150	22.33	20241025	0.00	N	096870	500	33 억		163845	N	N	0	N	00	N
76	20250212	140721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2630	-15	5	-0.57	7096625	2699	21.14	2625	2645	2600	3435	1855	2645	2629.32	2.45	0	494	2811	2727	2666	2582	2521	2697	2552	33	790	500	1850	5	1	6678400	176	-125.24	1.15	12	0.04	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	3070	-14.33	20250121	2450	7.35	20250115	3325	-20.90	20240415	2150	22.33	20241025	0.00	N	096870	500	33 억		163845	N	N	0	N	00	N
77	20250212	130723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	0	3	0.00	4668915	1777	13.92	2625	2645	2600	3435	1855	2645	2627.35	2.45	0	296	2811	2727	2666	2582	2521	2697	2552	33	790	500	1850	5	1	6678400	177	-125.95	1.16	12	0.03	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		163845	N	N	0	N	00	N
78	20250212	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	0	3	0.00	4668915	1777	13.92	2625	2645	2600	3435	1855	2645	2627.35	2.45	0	296	2811	2727	2666	2582	2521	2697	2552	33	790	500	1850	5	1	6678400	177	-125.95	1.16	12	0.03	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		163845	N	N	0	N	00	N
79	20250212	110718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	0	3	0.00	4616375	1757	13.76	2625	2645	2600	3435	1855	2645	2627.36	2.45	0	287	2811	2727	2666	2582	2521	2697	2552	33	790	500	1850	5	1	6678400	177	-125.95	1.16	12	0.03	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		163845	N	N	0	N	00	N
80	20250212	100713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	0	3	0.00	2220420	848	6.64	2625	2645	2600	3435	1855	2645	2618.23	2.45	0	309	2811	2727	2666	2582	2521	2697	2552	33	790	500	1850	5	1	6678400	177	-125.95	1.16	12	0.01	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		163845	N	N	0	N	00	N
81	20250212	090720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	0	3	0.00	619660	236	1.85	2625	2645	2625	3435	1855	2645	2625.17	2.45	0	115	2811	2727	2666	2582	2521	2697	2552	33	790	500	1850	5	1	6678400	177	-125.95	1.16	12	0.00	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		163845	N	N	0	N	00	N
82	20250211	160721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	-15	5	-0.56	33891735	12770	198.79	2655	2750	2605	3455	1865	2660	2654.01	2.45	0	290	2726	2692	2651	2617	2576	2710	2635	33	795	500	1860	5	1	6678400	177	-125.95	1.16	12	0.19	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		163555	N	N	0	N	00	N
83	20250211	150721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2670	10	2	0.38	33129975	12482	194.30	2655	2750	2605	3455	1865	2660	2654.22	2.45	0	380	2726	2692	2651	2617	2576	2710	2635	33	795	500	1860	5	1	6678400	178	-127.14	1.17	12	0.19	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	3070	-13.03	20250121	2450	8.98	20250115	3325	-19.70	20240415	2150	24.19	20241025	0.00	N	096870	500	33 억		163555	N	N	0	N	00	N
84	20250211	140722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	0	3	0.00	26320910	9922	154.45	2655	2660	2605	3455	1865	2660	2652.78	2.45	0	299	2726	2692	2651	2617	2576	2710	2635	33	795	500	1860	5	1	6678400	178	-126.67	1.16	12	0.15	-21.00	2287.00	3325	20240415	-20.00	2150	20241025	23.72	3070	-13.36	20250121	2450	8.57	20250115	3325	-20.00	20240415	2150	23.72	20241025	0.00	N	096870	500	33 억		163555	N	N	0	N	00	N
85	20250211	130721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	0	3	0.00	20516790	7740	120.49	2655	2660	2605	3455	1865	2660	2650.75	2.45	0	280	2726	2692	2651	2617	2576	2710	2635	33	795	500	1860	5	1	6678400	178	-126.67	1.16	12	0.12	-21.00	2287.00	3325	20240415	-20.00	2150	20241025	23.72	3070	-13.36	20250121	2450	8.57	20250115	3325	-20.00	20240415	2150	23.72	20241025	0.00	N	096870	500	33 억		163555	N	N	0	N	00	N
86	20250211	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	0	3	0.00	17447150	6586	102.52	2655	2660	2605	3455	1865	2660	2649.13	2.45	0	134	2726	2692	2651	2617	2576	2710	2635	33	795	500	1860	5	1	6678400	178	-126.67	1.16	12	0.10	-21.00	2287.00	3325	20240415	-20.00	2150	20241025	23.72	3070	-13.36	20250121	2450	8.57	20250115	3325	-20.00	20240415	2150	23.72	20241025	0.00	N	096870	500	33 억		163555	N	N	0	N	00	N
87	20250211	110721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2630	-30	5	-1.13	4529005	1725	26.85	2655	2655	2605	3455	1865	2660	2625.51	2.45	0	202	2726	2692	2651	2617	2576	2710	2635	33	795	500	1860	5	1	6678400	176	-125.24	1.15	12	0.03	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	3070	-14.33	20250121	2450	7.35	20250115	3325	-20.90	20240415	2150	22.33	20241025	0.00	N	096870	500	33 억		163555	N	N	0	N	00	N
88	20250211	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2635	-25	5	-0.94	4263365	1624	25.28	2655	2655	2605	3455	1865	2660	2625.22	2.45	0	208	2726	2692	2651	2617	2576	2710	2635	33	795	500	1860	5	1	6678400	176	-125.48	1.15	12	0.02	-21.00	2287.00	3325	20240415	-20.75	2150	20241025	22.56	3070	-14.17	20250121	2450	7.55	20250115	3325	-20.75	20240415	2150	22.56	20241025	0.00	N	096870	500	33 억		163555	N	N	0	N	00	N
89	20250211	090724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2630	-30	5	-1.13	1290515	488	7.60	2655	2655	2630	3455	1865	2660	2644.50	2.45	0	45	2726	2692	2651	2617	2576	2710	2635	33	795	500	1860	5	1	6678400	176	-125.24	1.15	12	0.01	-21.00	2287.00	3325	20240415	-20.90	2150	20241025	22.33	3070	-14.33	20250121	2450	7.35	20250115	3325	-20.90	20240415	2150	22.33	20241025	0.00	N	096870	500	33 억		163555	N	N	0	N	00	N
90	20250210	160717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	-25	5	-0.93	17112700	6424	61.64	2645	2685	2610	3490	1880	2685	2663.87	2.45	0	-58	2775	2730	2705	2660	2635	2717	2647	33	805	500	1870	5	1	6678400	178	-126.67	1.16	12	0.10	-21.00	2287.00	3325	20240415	-20.00	2150	20241025	23.72	3070	-13.36	20250121	2450	8.57	20250115	3325	-20.00	20240415	2150	23.72	20241025	0.00	N	096870	500	33 억		163613	N	N	0	N	00	N
91	20250210	150717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	-25	5	-0.93	16607305	6234	59.82	2645	2685	2610	3490	1880	2685	2663.99	2.45	0	-58	2775	2730	2705	2660	2635	2717	2647	33	805	500	1870	5	1	6678400	178	-126.67	1.16	12	0.09	-21.00	2287.00	3325	20240415	-20.00	2150	20241025	23.72	3070	-13.36	20250121	2450	8.57	20250115	3325	-20.00	20240415	2150	23.72	20241025	0.00	N	096870	500	33 억		163613	N	N	0	N	00	N
92	20250210	140716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2665	-20	5	-0.74	14023810	5261	50.48	2645	2685	2610	3490	1880	2685	2665.62	2.45	0	-58	2775	2730	2705	2660	2635	2717	2647	33	805	500	1870	5	1	6678400	178	-126.90	1.17	12	0.08	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	3070	-13.19	20250121	2450	8.78	20250115	3325	-19.85	20240415	2150	23.95	20241025	0.00	N	096870	500	33 억		163613	N	N	0	N	00	N
93	20250210	130718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	-10	5	-0.37	13321860	4998	47.96	2645	2685	2610	3490	1880	2685	2665.44	2.45	0	-55	2775	2730	2705	2660	2635	2717	2647	33	805	500	1870	5	1	6678400	179	-127.38	1.17	12	0.07	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	3070	-12.87	20250121	2450	9.18	20250115	3325	-19.55	20240415	2150	24.42	20241025	0.00	N	096870	500	33 억		163613	N	N	0	N	00	N
94	20250210	120714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	0	3	0.00	8825400	3322	31.88	2645	2685	2610	3490	1880	2685	2656.65	2.45	0	-55	2775	2730	2705	2660	2635	2717	2647	33	805	500	1870	5	1	6678400	179	-127.86	1.17	12	0.05	-21.00	2287.00	3325	20240415	-19.25	2150	20241025	24.88	3070	-12.54	20250121	2450	9.59	20250115	3325	-19.25	20240415	2150	24.88	20241025	0.00	N	096870	500	33 억		163613	N	N	0	N	00	N
95	20250210	110712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	-25	5	-0.93	3332810	1262	12.11	2645	2675	2610	3490	1880	2685	2640.90	2.45	0	111	2775	2730	2705	2660	2635	2717	2647	33	805	500	1870	5	1	6678400	178	-126.67	1.16	12	0.02	-21.00	2287.00	3325	20240415	-20.00	2150	20241025	23.72	3070	-13.36	20250121	2450	8.57	20250115	3325	-20.00	20240415	2150	23.72	20241025	0.00	N	096870	500	33 억		163613	N	N	0	N	00	N
96	20250210	100713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2665	-20	5	-0.74	2923130	1108	10.63	2645	2675	2610	3490	1880	2685	2638.20	2.45	0	141	2775	2730	2705	2660	2635	2717	2647	33	805	500	1870	5	1	6678400	178	-126.90	1.17	12	0.02	-21.00	2287.00	3325	20240415	-19.85	2150	20241025	23.95	3070	-13.19	20250121	2450	8.78	20250115	3325	-19.85	20240415	2150	23.95	20241025	0.00	N	096870	500	33 억		163613	N	N	0	N	00	N
97	20250210	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2645	-40	5	-1.49	1379275	523	5.02	2645	2645	2610	3490	1880	2685	2637.24	2.45	0	123	2775	2730	2705	2660	2635	2717	2647	33	805	500	1870	5	1	6678400	177	-125.95	1.16	12	0.01	-21.00	2287.00	3325	20240415	-20.45	2150	20241025	23.02	3070	-13.84	20250121	2450	7.96	20250115	3325	-20.45	20240415	2150	23.02	20241025	0.00	N	096870	500	33 억		163613	N	N	0	N	00	N
98	20250207	160704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2685	-65	5	-2.36	28456335	10421	229.44	2750	2750	2680	3575	1925	2750	2730.67	2.44	0	593	2776	2762	2746	2732	2716	2765	2735	33	825	500	1920	5	1	6678400	179	-127.86	1.17	12	0.16	-21.00	2287.00	3325	20240415	-19.25	2150	20241025	24.88	3070	-12.54	20250121	2450	9.59	20250115	3325	-19.25	20240415	2150	24.88	20241025	0.00	N	096870	500	33 억		162988	N	N	0	N	00	N
99	20250207	150706	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2715	-35	5	-1.27	22671385	8273	182.14	2750	2750	2715	3575	1925	2750	2740.41	2.44	0	697	2776	2762	2746	2732	2716	2765	2735	33	825	500	1920	5	1	6678400	181	-129.29	1.19	12	0.12	-21.00	2287.00	3325	20240415	-18.35	2150	20241025	26.28	3070	-11.56	20250121	2450	10.82	20250115	3325	-18.35	20240415	2150	26.28	20241025	0.00	N	096870	500	33 억		162988	N	N	0	N	00	N
100	20250207	140705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2745	-5	5	-0.18	21209115	7736	170.32	2750	2750	2730	3575	1925	2750	2741.61	2.44	0	732	2776	2762	2746	2732	2716	2765	2735	33	825	500	1920	5	1	6678400	183	-130.71	1.20	12	0.12	-21.00	2287.00	3325	20240415	-17.44	2150	20241025	27.67	3070	-10.59	20250121	2450	12.04	20250115	3325	-17.44	20240415	2150	27.67	20241025	0.00	N	096870	500	33 억		162988	N	N	0	N	00	N
101	20250207	130704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2740	-10	5	-0.36	9953970	3622	79.74	2750	2750	2740	3575	1925	2750	2748.20	2.44	0	735	2776	2762	2746	2732	2716	2765	2735	33	825	500	1920	5	1	6678400	183	-130.48	1.20	12	0.05	-21.00	2287.00	3325	20240415	-17.59	2150	20241025	27.44	3070	-10.75	20250121	2450	11.84	20250115	3325	-17.59	20240415	2150	27.44	20241025	0.00	N	096870	500	33 억		162988	N	N	0	N	00	N
102	20250207	120704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2745	-5	5	-0.18	9123750	3319	73.07	2750	2750	2745	3575	1925	2750	2748.95	2.44	0	735	2776	2762	2746	2732	2716	2765	2735	33	825	500	1920	5	1	6678400	183	-130.71	1.20	12	0.05	-21.00	2287.00	3325	20240415	-17.44	2150	20241025	27.67	3070	-10.59	20250121	2450	12.04	20250115	3325	-17.44	20240415	2150	27.67	20241025	0.00	N	096870	500	33 억		162988	N	N	0	N	00	N
103	20250207	110702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2750	0	3	0.00	8709255	3168	69.75	2750	2750	2745	3575	1925	2750	2749.13	2.44	0	735	2776	2762	2746	2732	2716	2765	2735	33	825	500	1920	5	1	6678400	184	-130.95	1.20	12	0.05	-21.00	2287.00	3325	20240415	-17.29	2150	20241025	27.91	3070	-10.42	20250121	2450	12.24	20250115	3325	-17.29	20240415	2150	27.91	20241025	0.00	N	096870	500	33 억		162988	N	N	0	N	00	N
104	20250207	100704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2750	0	3	0.00	7281780	2648	58.30	2750	2750	2745	3575	1925	2750	2749.92	2.44	0	735	2776	2762	2746	2732	2716	2765	2735	33	825	500	1920	5	1	6678400	184	-130.95	1.20	12	0.04	-21.00	2287.00	3325	20240415	-17.29	2150	20241025	27.91	3070	-10.42	20250121	2450	12.24	20250115	3325	-17.29	20240415	2150	27.91	20241025	0.00	N	096870	500	33 억		162988	N	N	0	N	00	N
105	20250207	090708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2750	0	3	0.00	6132445	2230	49.10	2750	2750	2745	3575	1925	2750	2749.98	2.44	0	765	2776	2762	2746	2732	2716	2765	2735	33	825	500	1920	5	1	6678400	184	-130.95	1.20	12	0.03	-21.00	2287.00	3325	20240415	-17.29	2150	20241025	27.91	3070	-10.42	20250121	2450	12.24	20250115	3325	-17.29	20240415	2150	27.91	20241025	0.00	N	096870	500	33 억		162988	N	N	0	N	00	N
106	20250206	160647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2750	-25	5	-0.90	12257635	4461	48.48	2750	2760	2730	3605	1945	2775	2747.73	2.45	0	-347	2895	2835	2740	2680	2585	2865	2710	33	830	500	1940	5	1	6678400	184	-130.95	1.20	12	0.07	-21.00	2287.00	3325	20240415	-17.29	2150	20241025	27.91	3070	-10.42	20250121	2450	12.24	20250115	3325	-17.29	20240415	2150	27.91	20241025	0.00	N	096870	500	33 억		163335	N	N	0	N	00	N
107	20250206	150650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2760	-15	5	-0.54	11922120	4339	47.16	2750	2760	2730	3605	1945	2775	2747.67	2.45	0	-261	2895	2835	2740	2680	2585	2865	2710	33	830	500	1940	5	1	6678400	184	-131.43	1.21	12	0.06	-21.00	2287.00	3325	20240415	-16.99	2150	20241025	28.37	3070	-10.10	20250121	2450	12.65	20250115	3325	-16.99	20240415	2150	28.37	20241025	0.00	N	096870	500	33 억		163335	N	N	0	N	00	N
108	20250206	140652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2750	-25	5	-0.90	10463280	3810	41.41	2750	2760	2730	3605	1945	2775	2746.27	2.45	0	-168	2895	2835	2740	2680	2585	2865	2710	33	830	500	1940	5	1	6678400	184	-130.95	1.20	12	0.06	-21.00	2287.00	3325	20240415	-17.29	2150	20241025	27.91	3070	-10.42	20250121	2450	12.24	20250115	3325	-17.29	20240415	2150	27.91	20241025	0.00	N	096870	500	33 억		163335	N	N	0	N	00	N
109	20250206	130648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2750	-25	5	-0.90	8799630	3205	34.83	2750	2760	2730	3605	1945	2775	2745.59	2.45	0	-268	2895	2835	2740	2680	2585	2865	2710	33	830	500	1940	5	1	6678400	184	-130.95	1.20	12	0.05	-21.00	2287.00	3325	20240415	-17.29	2150	20241025	27.91	3070	-10.42	20250121	2450	12.24	20250115	3325	-17.29	20240415	2150	27.91	20241025	0.00	N	096870	500	33 억		163335	N	N	0	N	00	N
110	20250206	120646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2755	-20	5	-0.72	4970670	1811	19.68	2750	2755	2730	3605	1945	2775	2744.71	2.45	0	-321	2895	2835	2740	2680	2585	2865	2710	33	830	500	1940	5	1	6678400	184	-131.19	1.20	12	0.03	-21.00	2287.00	3325	20240415	-17.14	2150	20241025	28.14	3070	-10.26	20250121	2450	12.45	20250115	3325	-17.14	20240415	2150	28.14	20241025	0.00	N	096870	500	33 억		163335	N	N	0	N	00	N
111	20250206	110642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2735	-40	5	-1.44	3794980	1384	15.04	2750	2755	2730	3605	1945	2775	2742.04	2.45	0	32	2895	2835	2740	2680	2585	2865	2710	33	830	500	1940	5	1	6678400	183	-130.24	1.20	12	0.02	-21.00	2287.00	3325	20240415	-17.74	2150	20241025	27.21	3070	-10.91	20250121	2450	11.63	20250115	3325	-17.74	20240415	2150	27.21	20241025	0.00	N	096870	500	33 억		163335	N	N	0	N	00	N
112	20250206	100643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2735	-40	5	-1.44	3291460	1200	13.04	2750	2750	2730	3605	1945	2775	2742.88	2.45	0	59	2895	2835	2740	2680	2585	2865	2710	33	830	500	1940	5	1	6678400	183	-130.24	1.20	12	0.02	-21.00	2287.00	3325	20240415	-17.74	2150	20241025	27.21	3070	-10.91	20250121	2450	11.63	20250115	3325	-17.74	20240415	2150	27.21	20241025	0.00	N	096870	500	33 억		163335	N	N	0	N	00	N
113	20250206	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2735	-40	5	-1.44	1354900	493	5.36	2750	2750	2735	3605	1945	2775	2748.28	2.45	0	-10	2895	2835	2740	2680	2585	2865	2710	33	830	500	1940	5	1	6678400	183	-130.24	1.20	12	0.01	-21.00	2287.00	3325	20240415	-17.74	2150	20241025	27.21	3070	-10.91	20250121	2450	11.63	20250115	3325	-17.74	20240415	2150	27.21	20241025	0.00	N	096870	500	33 억		163335	N	N	0	N	00	N
114	20250205	160640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2775	100	2	3.74	24995040	9201	76.50	2675	2800	2645	3475	1875	2675	2716.56	2.45	0	-110	2818	2746	2678	2606	2538	2782	2642	33	800	500	1870	5	1	6678400	185	-132.14	1.21	12	0.14	-21.00	2287.00	3325	20240415	-16.54	2150	20241025	29.07	3070	-9.61	20250121	2450	13.27	20250115	3325	-16.54	20240415	2150	29.07	20241025	0.00	N	096870	500	33 억		163445	N	N	0	N	00	N
115	20250205	150644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2775	100	2	3.74	24431720	8998	74.82	2675	2800	2645	3475	1875	2675	2715.24	2.45	0	-106	2818	2746	2678	2606	2538	2782	2642	33	800	500	1870	5	1	6678400	185	-132.14	1.21	12	0.13	-21.00	2287.00	3325	20240415	-16.54	2150	20241025	29.07	3070	-9.61	20250121	2450	13.27	20250115	3325	-16.54	20240415	2150	29.07	20241025	0.00	N	096870	500	33 억		163445	N	N	0	N	00	N
116	20250205	140642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2785	110	2	4.11	21605020	7979	66.34	2675	2800	2645	3475	1875	2675	2707.74	2.45	0	-106	2818	2746	2678	2606	2538	2782	2642	33	800	500	1870	5	1	6678400	186	-132.62	1.22	12	0.12	-21.00	2287.00	3325	20240415	-16.24	2150	20241025	29.53	3070	-9.28	20250121	2450	13.67	20250115	3325	-16.24	20240415	2150	29.53	20241025	0.00	N	096870	500	33 억		163445	N	N	0	N	00	N
117	20250205	130641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2790	115	2	4.30	19962620	7389	61.44	2675	2800	2645	3475	1875	2675	2701.67	2.45	0	63	2818	2746	2678	2606	2538	2782	2642	33	800	500	1870	5	1	6678400	186	-132.86	1.22	12	0.11	-21.00	2287.00	3325	20240415	-16.09	2150	20241025	29.77	3070	-9.12	20250121	2450	13.88	20250115	3325	-16.09	20240415	2150	29.77	20241025	0.00	N	096870	500	33 억		163445	N	N	0	N	00	N
118	20250205	120643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2785	110	2	4.11	19519835	7230	60.11	2675	2800	2645	3475	1875	2675	2699.84	2.45	0	117	2818	2746	2678	2606	2538	2782	2642	33	800	500	1870	5	1	6678400	186	-132.62	1.22	12	0.11	-21.00	2287.00	3325	20240415	-16.24	2150	20241025	29.53	3070	-9.28	20250121	2450	13.67	20250115	3325	-16.24	20240415	2150	29.53	20241025	0.00	N	096870	500	33 억		163445	N	N	0	N	00	N
119	20250205	110642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2800	125	2	4.67	18190795	6754	56.16	2675	2800	2645	3475	1875	2675	2693.34	2.45	0	157	2818	2746	2678	2606	2538	2782	2642	33	800	500	1870	5	1	6678400	187	-133.33	1.22	12	0.10	-21.00	2287.00	3325	20240415	-15.79	2150	20241025	30.23	3070	-8.79	20250121	2450	14.29	20250115	3325	-15.79	20240415	2150	30.23	20241025	0.00	N	096870	500	33 억		163445	N	N	0	N	00	N
120	20250205	100648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2695	20	2	0.75	13703575	5127	42.63	2675	2740	2645	3475	1875	2675	2672.83	2.45	0	374	2818	2746	2678	2606	2538	2782	2642	33	800	500	1870	5	1	6678400	180	-128.33	1.18	12	0.08	-21.00	2287.00	3325	20240415	-18.95	2150	20241025	25.35	3070	-12.21	20250121	2450	10.00	20250115	3325	-18.95	20240415	2150	25.35	20241025	0.00	N	096870	500	33 억		163445	N	N	0	N	00	N
121	20250205	090653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	0	3	0.00	3849325	1439	11.96	2675	2675	2675	3475	1875	2675	2675.00	2.45	0	-17	2818	2746	2678	2606	2538	2782	2642	33	800	500	1870	5	1	6678400	179	-127.38	1.17	12	0.02	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	3070	-12.87	20250121	2450	9.18	20250115	3325	-19.55	20240415	2150	24.42	20241025	0.00	N	096870	500	33 억		163445	N	N	0	N	00	N
122	20250204	160627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	45	2	1.71	31850650	12027	74.29	2630	2750	2610	3415	1845	2630	2648.26	2.45	0	-610	2703	2666	2648	2611	2593	2657	2602	33	785	500	1840	5	1	6678400	179	-127.38	1.17	12	0.18	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	3070	-12.87	20250121	2450	9.18	20250115	3325	-19.55	20240415	2150	24.42	20241025	0.00	N	096870	500	33 억		163805	N	N	0	N	00	N
123	20250204	150637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2675	45	2	1.71	29775310	11254	69.51	2630	2750	2610	3415	1845	2630	2645.75	2.45	0	-468	2703	2666	2648	2611	2593	2657	2602	33	785	500	1840	5	1	6678400	179	-127.38	1.17	12	0.17	-21.00	2287.00	3325	20240415	-19.55	2150	20241025	24.42	3070	-12.87	20250121	2450	9.18	20250115	3325	-19.55	20240415	2150	24.42	20241025	0.00	N	096870	500	33 억		163805	N	N	0	N	00	N
124	20250204	140636	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2655	25	2	0.95	28863025	10912	67.40	2630	2750	2610	3415	1845	2630	2645.07	2.45	0	-465	2703	2666	2648	2611	2593	2657	2602	33	785	500	1840	5	1	6678400	177	-126.43	1.16	12	0.16	-21.00	2287.00	3325	20240415	-20.15	2150	20241025	23.49	3070	-13.52	20250121	2450	8.37	20250115	3325	-20.15	20240415	2150	23.49	20241025	0.00	N	096870	500	33 억		163805	N	N	0	N	00	N
125	20250204	130637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2670	40	2	1.52	27501700	10402	64.25	2630	2750	2610	3415	1845	2630	2643.89	2.45	0	-408	2703	2666	2648	2611	2593	2657	2602	33	785	500	1840	5	1	6678400	178	-127.14	1.17	12	0.16	-21.00	2287.00	3325	20240415	-19.70	2150	20241025	24.19	3070	-13.03	20250121	2450	8.98	20250115	3325	-19.70	20240415	2150	24.19	20241025	0.00	N	096870	500	33 억		163805	N	N	0	N	00	N
126	20250204	120643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2655	25	2	0.95	25887095	9794	60.49	2630	2750	2610	3415	1845	2630	2643.16	2.45	0	-426	2703	2666	2648	2611	2593	2657	2602	33	785	500	1840	5	1	6678400	177	-126.43	1.16	12	0.15	-21.00	2287.00	3325	20240415	-20.15	2150	20241025	23.49	3070	-13.52	20250121	2450	8.37	20250115	3325	-20.15	20240415	2150	23.49	20241025	0.00	N	096870	500	33 억		163805	N	N	0	N	00	N
127	20250204	110629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2680	50	2	1.90	24569070	9298	57.43	2630	2750	2610	3415	1845	2630	2642.40	2.45	0	-424	2703	2666	2648	2611	2593	2657	2602	33	785	500	1840	5	1	6678400	179	-127.62	1.17	12	0.14	-21.00	2287.00	3325	20240415	-19.40	2150	20241025	24.65	3070	-12.70	20250121	2450	9.39	20250115	3325	-19.40	20240415	2150	24.65	20241025	0.00	N	096870	500	33 억		163805	N	N	0	N	00	N
128	20250204	100634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2660	30	2	1.14	22901990	8672	53.56	2630	2750	2610	3415	1845	2630	2640.91	2.45	0	-390	2703	2666	2648	2611	2593	2657	2602	33	785	500	1840	5	1	6678400	178	-126.67	1.16	12	0.13	-21.00	2287.00	3325	20240415	-20.00	2150	20241025	23.72	3070	-13.36	20250121	2450	8.57	20250115	3325	-20.00	20240415	2150	23.72	20241025	0.00	N	096870	500	33 억		163805	N	N	0	N	00	N
129	20250204	090634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2615	-15	5	-0.57	3021855	1154	7.13	2630	2630	2610	3415	1845	2630	2618.59	2.45	0	-70	2703	2666	2648	2611	2593	2657	2602	33	785	500	1840	5	1	6678400	175	-124.52	1.14	12	0.02	-21.00	2287.00	3325	20240415	-21.35	2150	20241025	21.63	3070	-14.82	20250121	2450	6.73	20250115	3325	-21.35	20240415	2150	21.63	20241025	0.00	N	096870	500	33 억		163805	N	N	0	N	00	N