KissMeData/123860/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	20250227	160852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20150	160	2	0.80	762748170	38097	74.43	20000	20300	19880	25950	14000	19990	20020.23	4.00	0	5689	20630	20310	20130	19810	19630	20220	19720	61	5960	500	13990	50	1	12123415	2443	89.96	4.54	12	0.31	224.00	4438.00	35050	20240624	-42.51	17180	20240805	17.29	23400	-13.89	20250120	18810	7.12	20250203	35050	-42.51	20240624	17180	17.29	20240805	2.85	N	123860	500	60 억		485437	N	N	0	N	00	N
3	20250227	150852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	110	2	0.55	715601220	35755	69.85	20000	20300	19880	25950	14000	19990	20014.02	4.00	0	6487	20630	20310	20130	19810	19630	20220	19720	61	5960	500	13990	50	1	12123415	2437	89.73	4.53	12	0.29	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18810	6.86	20250203	35050	-42.65	20240624	17180	17.00	20240805	2.85	N	123860	500	60 억		485437	N	N	0	N	00	N
4	20250227	140855	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	60	2	0.30	640874180	32020	62.56	20000	20300	19880	25950	14000	19990	20014.81	4.00	0	5423	20630	20310	20130	19810	19630	20220	19720	61	5960	500	13990	50	1	12123415	2431	89.51	4.52	12	0.26	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.85	N	123860	500	60 억		485437	N	N	0	N	00	N
5	20250227	130852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	110	2	0.55	581029680	29031	56.72	20000	20300	19880	25950	14000	19990	20014.11	4.00	0	5291	20630	20310	20130	19810	19630	20220	19720	61	5960	500	13990	50	1	12123415	2437	89.73	4.53	12	0.24	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18810	6.86	20250203	35050	-42.65	20240624	17180	17.00	20240805	2.85	N	123860	500	60 억		485437	N	N	0	N	00	N
6	20250227	120849	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	60	2	0.30	564661130	28217	55.13	20000	20300	19880	25950	14000	19990	20011.38	4.00	0	5340	20630	20310	20130	19810	19630	20220	19720	61	5960	500	13990	50	1	12123415	2431	89.51	4.52	12	0.23	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.85	N	123860	500	60 억		485437	N	N	0	N	00	N
7	20250227	110857	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20000	10	2	0.05	521263220	26050	50.89	20000	20300	19880	25950	14000	19990	20010.10	4.00	0	4498	20630	20310	20130	19810	19630	20220	19720	61	5960	500	13990	50	1	12123415	2425	89.29	4.51	12	0.21	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	23400	-14.53	20250120	18810	6.33	20250203	35050	-42.94	20240624	17180	16.41	20240805	2.85	N	123860	500	60 억		485437	N	N	0	N	00	N
8	20250227	100920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19960	-30	5	-0.15	222041050	11041	21.57	20000	20300	19960	25950	14000	19990	20110.59	4.00	0	4993	20630	20310	20130	19810	19630	20220	19720	61	5960	500	13990	10	1	12123415	2420	89.11	4.50	12	0.09	224.00	4438.00	35050	20240624	-43.05	17180	20240805	16.18	23400	-14.70	20250120	18810	6.11	20250203	35050	-43.05	20240624	17180	16.18	20240805	2.85	N	123860	500	60 억		485437	N	N	0	N	00	N
9	20250227	090926	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20250	260	2	1.30	58399550	2895	5.66	20000	20300	20000	25950	14000	19990	20172.56	4.00	0	200	20630	20310	20130	19810	19630	20220	19720	61	5960	500	13990	50	1	12123415	2455	90.40	4.56	12	0.02	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	23400	-13.46	20250120	18810	7.66	20250203	35050	-42.23	20240624	17180	17.87	20240805	2.85	N	123860	500	60 억		485437	N	N	0	N	00	N
10	20250226	160852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19990	-410	5	-2.01	1029646000	51186	221.55	20450	20450	19950	26500	14300	20400	20115.87	4.06	0	-7602	20900	20650	20250	20000	19600	20775	20125	61	6100	500	14280	10	1	12123415	2423	89.24	4.50	12	0.42	224.00	4438.00	35050	20240624	-42.97	17180	20240805	16.36	23400	-14.57	20250120	18810	6.27	20250203	35050	-42.97	20240624	17180	16.36	20240805	2.84	N	123860	500	60 억		492755	N	N	0	N	00	N
11	20250226	150855	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	-350	5	-1.72	954067700	47406	205.19	20450	20450	19950	26500	14300	20400	20125.46	4.06	0	-5928	20900	20650	20250	20000	19600	20775	20125	61	6100	500	14280	50	1	12123415	2431	89.51	4.52	12	0.39	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.84	N	123860	500	60 억		492755	N	N	0	N	00	N
12	20250226	140855	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	-350	5	-1.72	729976600	36201	156.69	20450	20450	20000	26500	14300	20400	20164.54	4.06	0	-2788	20900	20650	20250	20000	19600	20775	20125	61	6100	500	14280	50	1	12123415	2431	89.51	4.52	12	0.30	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.84	N	123860	500	60 억		492755	N	N	0	N	00	N
13	20250226	130852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20150	-250	5	-1.23	490391550	24270	105.05	20450	20450	20100	26500	14300	20400	20205.66	4.06	0	-131	20900	20650	20250	20000	19600	20775	20125	61	6100	500	14280	50	1	12123415	2443	89.96	4.54	12	0.20	224.00	4438.00	35050	20240624	-42.51	17180	20240805	17.29	23400	-13.89	20250120	18810	7.12	20250203	35050	-42.51	20240624	17180	17.29	20240805	2.84	N	123860	500	60 억		492755	N	N	0	N	00	N
14	20250226	120853	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-200	5	-0.98	342227450	16929	73.27	20450	20450	20100	26500	14300	20400	20215.44	4.06	0	-831	20900	20650	20250	20000	19600	20775	20125	61	6100	500	14280	50	1	12123415	2449	90.18	4.55	12	0.14	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.84	N	123860	500	60 억		492755	N	N	0	N	00	N
15	20250226	110851	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-200	5	-0.98	270028700	13349	57.78	20450	20450	20100	26500	14300	20400	20228.37	4.06	0	-518	20900	20650	20250	20000	19600	20775	20125	61	6100	500	14280	50	1	12123415	2449	90.18	4.55	12	0.11	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.84	N	123860	500	60 억		492755	N	N	0	N	00	N
16	20250226	100849	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-200	5	-0.98	185629900	9169	39.69	20450	20450	20100	26500	14300	20400	20245.36	4.06	0	-1079	20900	20650	20250	20000	19600	20775	20125	61	6100	500	14280	50	1	12123415	2449	90.18	4.55	12	0.08	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.84	N	123860	500	60 억		492755	N	N	0	N	00	N
17	20250226	090858	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-200	5	-0.98	27172050	1338	5.79	20450	20450	20200	26500	14300	20400	20307.89	4.06	0	-857	20900	20650	20250	20000	19600	20775	20125	61	6100	500	14280	50	1	12123415	2449	90.18	4.55	12	0.01	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.84	N	123860	500	60 억		492755	N	N	0	N	00	N
18	20250225	160845	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20400	300	2	1.49	464455610	23055	81.54	20050	20500	19850	26100	14100	20100	20145.43	4.04	0	1792	20460	20280	20070	19890	19680	20175	19785	61	6000	500	14070	50	1	12123415	2473	91.07	4.60	12	0.19	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	23400	-12.82	20250120	18810	8.45	20250203	35050	-41.80	20240624	17180	18.74	20240805	2.82	N	123860	500	60 억		490218	N	N	0	N	00	N
19	20250225	150846	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20350	250	2	1.24	439515860	21830	77.20	20050	20500	19850	26100	14100	20100	20133.59	4.04	0	2141	20460	20280	20070	19890	19680	20175	19785	61	6000	500	14070	50	1	12123415	2467	90.85	4.59	12	0.18	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	23400	-13.03	20250120	18810	8.19	20250203	35050	-41.94	20240624	17180	18.45	20240805	2.82	N	123860	500	60 억		490218	N	N	0	N	00	N
20	20250225	140845	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20250	150	2	0.75	310319760	15471	54.71	20050	20350	19850	26100	14100	20100	20058.13	4.04	0	1181	20460	20280	20070	19890	19680	20175	19785	61	6000	500	14070	50	1	12123415	2455	90.40	4.56	12	0.13	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	23400	-13.46	20250120	18810	7.66	20250203	35050	-42.23	20240624	17180	17.87	20240805	2.82	N	123860	500	60 억		490218	N	N	0	N	00	N
21	20250225	130850	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20250	150	2	0.75	262379160	13104	46.34	20050	20300	19850	26100	14100	20100	20022.76	4.04	0	710	20460	20280	20070	19890	19680	20175	19785	61	6000	500	14070	50	1	12123415	2455	90.40	4.56	12	0.11	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	23400	-13.46	20250120	18810	7.66	20250203	35050	-42.23	20240624	17180	17.87	20240805	2.82	N	123860	500	60 억		490218	N	N	0	N	00	N
22	20250225	120846	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	0	3	0.00	204181310	10216	36.13	20050	20300	19850	26100	14100	20100	19986.30	4.04	0	733	20460	20280	20070	19890	19680	20175	19785	61	6000	500	14070	50	1	12123415	2437	89.73	4.53	12	0.08	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18810	6.86	20250203	35050	-42.65	20240624	17180	17.00	20240805	2.82	N	123860	500	60 억		490218	N	N	0	N	00	N
23	20250225	110845	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	100	2	0.50	162669410	8149	28.82	20050	20300	19850	26100	14100	20100	19961.70	4.04	0	1110	20460	20280	20070	19890	19680	20175	19785	61	6000	500	14070	50	1	12123415	2449	90.18	4.55	12	0.07	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.82	N	123860	500	60 억		490218	N	N	0	N	00	N
24	20250225	100843	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20000	-100	5	-0.50	106395710	5346	18.91	20050	20050	19850	26100	14100	20100	19901.52	4.04	0	-756	20460	20280	20070	19890	19680	20175	19785	61	6000	500	14070	50	1	12123415	2425	89.29	4.51	12	0.04	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	23400	-14.53	20250120	18810	6.33	20250203	35050	-42.94	20240624	17180	16.41	20240805	2.82	N	123860	500	60 억		490218	N	N	0	N	00	N
25	20250225	090849	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19860	-240	5	-1.19	60353220	3034	10.73	20050	20050	19850	26100	14100	20100	19891.54	4.04	0	-1044	20460	20280	20070	19890	19680	20175	19785	61	6000	500	14070	10	1	12123415	2408	88.66	4.47	12	0.03	224.00	4438.00	35050	20240624	-43.34	17180	20240805	15.60	23400	-15.13	20250120	18810	5.58	20250203	35050	-43.34	20240624	17180	15.60	20240805	2.82	N	123860	500	60 억		490218	N	N	0	N	00	N
26	20250224	160839	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	-250	5	-1.23	557980690	27917	41.58	20200	20250	19860	26450	14250	20350	19987.11	4.12	0	-8891	21050	20700	20400	20050	19750	20550	19900	61	6100	500	14240	50	1	12123415	2437	89.73	4.53	12	0.23	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18810	6.86	20250203	35050	-42.65	20240624	17180	17.00	20240805	2.84	N	123860	500	60 억		499087	N	N	0	N	00	N
27	20250224	150839	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	-250	5	-1.23	505515240	25307	37.69	20200	20250	19860	26450	14250	20350	19975.31	4.12	0	-8369	21050	20700	20400	20050	19750	20550	19900	61	6100	500	14240	50	1	12123415	2437	89.73	4.53	12	0.21	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18810	6.86	20250203	35050	-42.65	20240624	17180	17.00	20240805	2.84	N	123860	500	60 억		499087	N	N	0	N	00	N
28	20250224	140837	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20250	-100	5	-0.49	457959790	22945	34.17	20200	20250	19860	26450	14250	20350	19959.02	4.12	0	-8084	21050	20700	20400	20050	19750	20550	19900	61	6100	500	14240	50	1	12123415	2455	90.40	4.56	12	0.19	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	23400	-13.46	20250120	18810	7.66	20250203	35050	-42.23	20240624	17180	17.87	20240805	2.84	N	123860	500	60 억		499087	N	N	0	N	00	N
29	20250224	130839	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-150	5	-0.74	448138890	22459	33.45	20200	20250	19860	26450	14250	20350	19953.64	4.12	0	-8103	21050	20700	20400	20050	19750	20550	19900	61	6100	500	14240	50	1	12123415	2449	90.18	4.55	12	0.19	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.84	N	123860	500	60 억		499087	N	N	0	N	00	N
30	20250224	120836	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	-300	5	-1.47	429715570	21541	32.08	20200	20250	19860	26450	14250	20350	19948.73	4.12	0	-8174	21050	20700	20400	20050	19750	20550	19900	61	6100	500	14240	50	1	12123415	2431	89.51	4.52	12	0.18	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.84	N	123860	500	60 억		499087	N	N	0	N	00	N
31	20250224	110834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20000	-350	5	-1.72	421531670	21132	31.47	20200	20250	19860	26450	14250	20350	19947.55	4.12	0	-8422	21050	20700	20400	20050	19750	20550	19900	61	6100	500	14240	50	1	12123415	2425	89.29	4.51	12	0.17	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	23400	-14.53	20250120	18810	6.33	20250203	35050	-42.94	20240624	17180	16.41	20240805	2.84	N	123860	500	60 억		499087	N	N	0	N	00	N
32	20250224	100834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19890	-460	5	-2.26	354219460	17749	26.44	20200	20250	19860	26450	14250	20350	19957.15	4.12	0	-7492	21050	20700	20400	20050	19750	20550	19900	61	6100	500	14240	10	1	12123415	2411	88.79	4.48	12	0.15	224.00	4438.00	35050	20240624	-43.25	17180	20240805	15.77	23400	-15.00	20250120	18810	5.74	20250203	35050	-43.25	20240624	17180	15.77	20240805	2.84	N	123860	500	60 억		499087	N	N	0	N	00	N
33	20250224	090840	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19980	-370	5	-1.82	74592930	3723	5.55	20200	20250	19960	26450	14250	20350	20035.71	4.12	0	4	21050	20700	20400	20050	19750	20550	19900	61	6100	500	14240	10	1	12123415	2422	89.20	4.50	12	0.03	224.00	4438.00	35050	20240624	-43.00	17180	20240805	16.30	23400	-14.62	20250120	18810	6.22	20250203	35050	-43.00	20240624	17180	16.30	20240805	2.84	N	123860	500	60 억		499087	N	N	0	N	00	N
34	20250221	160832	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20350	-250	5	-1.21	1360960300	67139	133.46	20550	20750	20100	26750	14450	20600	20270.77	4.05	0	8334	21633	21116	20783	20266	19933	20950	20100	61	6150	500	14420	50	1	12123415	2467	90.85	4.59	12	0.55	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	23400	-13.03	20250120	18810	8.19	20250203	35050	-41.94	20240624	17180	18.45	20240805	2.81	N	123860	500	60 억		490416	N	N	0	N	00	N
35	20250221	150836	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20450	-150	5	-0.73	1332969700	65767	130.73	20550	20750	20100	26750	14450	20600	20268.06	4.05	0	8168	21633	21116	20783	20266	19933	20950	20100	61	6150	500	14420	50	1	12123415	2479	91.29	4.61	12	0.54	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	23400	-12.61	20250120	18810	8.72	20250203	35050	-41.65	20240624	17180	19.03	20240805	2.81	N	123860	500	60 억		490416	N	N	0	N	00	N
36	20250221	140835	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-400	5	-1.94	1168980300	57694	114.68	20550	20750	20100	26750	14450	20600	20261.72	4.05	0	2293	21633	21116	20783	20266	19933	20950	20100	61	6150	500	14420	50	1	12123415	2449	90.18	4.55	12	0.48	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.81	N	123860	500	60 억		490416	N	N	0	N	00	N
37	20250221	130834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20250	-350	5	-1.70	862824000	42523	84.53	20550	20750	20150	26750	14450	20600	20290.75	4.05	0	665	21633	21116	20783	20266	19933	20950	20100	61	6150	500	14420	50	1	12123415	2455	90.40	4.56	12	0.35	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	23400	-13.46	20250120	18810	7.66	20250203	35050	-42.23	20240624	17180	17.87	20240805	2.81	N	123860	500	60 억		490416	N	N	0	N	00	N
38	20250221	120835	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20250	-350	5	-1.70	707452150	34842	69.26	20550	20750	20150	26750	14450	20600	20304.57	4.05	0	-3020	21633	21116	20783	20266	19933	20950	20100	61	6150	500	14420	50	1	12123415	2455	90.40	4.56	12	0.29	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	23400	-13.46	20250120	18810	7.66	20250203	35050	-42.23	20240624	17180	17.87	20240805	2.81	N	123860	500	60 억		490416	N	N	0	N	00	N
39	20250221	110831	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-400	5	-1.94	543819500	26742	53.16	20550	20750	20200	26750	14450	20600	20335.77	4.05	0	-5153	21633	21116	20783	20266	19933	20950	20100	61	6150	500	14420	50	1	12123415	2449	90.18	4.55	12	0.22	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.81	N	123860	500	60 억		490416	N	N	0	N	00	N
40	20250221	100833	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20300	-300	5	-1.46	356049550	17488	34.76	20550	20750	20200	26750	14450	20600	20359.64	4.05	0	-4505	21633	21116	20783	20266	19933	20950	20100	61	6150	500	14420	50	1	12123415	2461	90.62	4.57	12	0.14	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	23400	-13.25	20250120	18810	7.92	20250203	35050	-42.08	20240624	17180	18.16	20240805	2.81	N	123860	500	60 억		490416	N	N	0	N	00	N
41	20250221	090835	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20550	-50	5	-0.24	20124800	976	1.94	20550	20750	20500	26750	14450	20600	20619.69	4.05	0	489	21633	21116	20783	20266	19933	20950	20100	61	6150	500	14420	50	1	12123415	2491	91.74	4.63	12	0.01	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	23400	-12.18	20250120	18810	9.25	20250203	35050	-41.37	20240624	17180	19.62	20240805	2.81	N	123860	500	60 억		490416	N	N	0	N	00	N
42	20250220	160830	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-450	5	-2.14	1039792550	50135	121.28	21050	21300	20450	27350	14750	21050	20739.67	4.04	0	-15224	21850	21450	21250	20850	20650	21350	20750	61	6300	500	14730	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	23400	-11.97	20250120	18810	9.52	20250203	35050	-41.23	20240624	17180	19.91	20240805	2.90	N	123860	500	60 억		489875	N	N	0	N	00	N
43	20250220	150832	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20650	-400	5	-1.90	1018081250	49082	118.73	21050	21300	20450	27350	14750	21050	20742.27	4.04	0	-15054	21850	21450	21250	20850	20650	21350	20750	61	6300	500	14730	50	1	12123415	2503	92.19	4.65	12	0.40	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	23400	-11.75	20250120	18810	9.78	20250203	35050	-41.08	20240624	17180	20.20	20240805	2.90	N	123860	500	60 억		489875	N	N	0	N	00	N
44	20250220	140832	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20550	-500	5	-2.38	777217700	37369	90.40	21050	21300	20500	27350	14750	21050	20798.26	4.04	0	-14274	21850	21450	21250	20850	20650	21350	20750	61	6300	500	14730	50	1	12123415	2491	91.74	4.63	12	0.31	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	23400	-12.18	20250120	18810	9.25	20250203	35050	-41.37	20240624	17180	19.62	20240805	2.90	N	123860	500	60 억		489875	N	N	0	N	00	N
45	20250220	130829	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-450	5	-2.14	623449850	29884	72.29	21050	21300	20550	27350	14750	21050	20862.14	4.04	0	-12310	21850	21450	21250	20850	20650	21350	20750	61	6300	500	14730	50	1	12123415	2497	91.96	4.64	12	0.25	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	23400	-11.97	20250120	18810	9.52	20250203	35050	-41.23	20240624	17180	19.91	20240805	2.90	N	123860	500	60 억		489875	N	N	0	N	00	N
46	20250220	120830	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-450	5	-2.14	540658250	25865	62.57	21050	21300	20550	27350	14750	21050	20902.91	4.04	0	-10890	21850	21450	21250	20850	20650	21350	20750	61	6300	500	14730	50	1	12123415	2497	91.96	4.64	12	0.21	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	23400	-11.97	20250120	18810	9.52	20250203	35050	-41.23	20240624	17180	19.91	20240805	2.90	N	123860	500	60 억		489875	N	N	0	N	00	N
47	20250220	110830	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	-150	5	-0.71	316179350	15052	36.41	21050	21300	20900	27350	14750	21050	21005.71	4.04	0	-5570	21850	21450	21250	20850	20650	21350	20750	61	6300	500	14730	50	1	12123415	2534	93.30	4.71	12	0.12	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	23400	-10.68	20250120	18810	11.11	20250203	35050	-40.37	20240624	17180	21.65	20240805	2.90	N	123860	500	60 억		489875	N	N	0	N	00	N
48	20250220	100830	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	-100	5	-0.48	260678800	12403	30.00	21050	21300	20900	27350	14750	21050	21017.32	4.04	0	-4797	21850	21450	21250	20850	20650	21350	20750	61	6300	500	14730	50	1	12123415	2540	93.53	4.72	12	0.10	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	18810	11.38	20250203	35050	-40.23	20240624	17180	21.94	20240805	2.90	N	123860	500	60 억		489875	N	N	0	N	00	N
49	20250220	090834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21150	100	2	0.48	8501050	403	0.97	21050	21150	21050	27350	14750	21050	21097.99	4.04	0	67	21850	21450	21250	20850	20650	21350	20750	61	6300	500	14730	50	1	12123415	2564	94.42	4.77	12	0.00	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	23400	-9.62	20250120	18810	12.44	20250203	35050	-39.66	20240624	17180	23.11	20240805	2.90	N	123860	500	60 억		489875	N	N	0	N	00	N
50	20250219	160827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21050	-150	5	-0.71	874041950	40987	82.80	21250	21650	21050	27550	14850	21200	21325.16	3.99	0	4891	21800	21500	21250	20950	20700	21375	20825	61	6350	500	14840	50	1	12123415	2552	93.97	4.74	12	0.34	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	23400	-10.04	20250120	18810	11.91	20250203	35050	-39.94	20240624	17180	22.53	20240805	2.91	N	123860	500	60 억		484124	N	N	0	N	00	N
51	20250219	150829	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21150	-50	5	-0.24	842542300	39493	79.78	21250	21650	21100	27550	14850	21200	21334.31	3.99	0	4866	21800	21500	21250	20950	20700	21375	20825	61	6350	500	14840	50	1	12123415	2564	94.42	4.77	12	0.33	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	23400	-9.62	20250120	18810	12.44	20250203	35050	-39.66	20240624	17180	23.11	20240805	2.91	N	123860	500	60 억		484124	N	N	0	N	00	N
52	20250219	140826	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	150	2	0.71	716982550	33589	67.86	21250	21650	21100	27550	14850	21200	21346.19	3.99	0	4585	21800	21500	21250	20950	20700	21375	20825	61	6350	500	14840	50	1	12123415	2588	95.31	4.81	12	0.28	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	23400	-8.76	20250120	18810	13.50	20250203	35050	-39.09	20240624	17180	24.27	20240805	2.91	N	123860	500	60 억		484124	N	N	0	N	00	N
53	20250219	130827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	0	3	0.00	579949050	27141	54.83	21250	21650	21100	27550	14850	21200	21368.63	3.99	0	7942	21800	21500	21250	20950	20700	21375	20825	61	6350	500	14840	50	1	12123415	2570	94.64	4.78	12	0.22	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.91	N	123860	500	60 억		484124	N	N	0	N	00	N
54	20250219	120825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	150	2	0.71	567514800	26556	53.65	21250	21650	21100	27550	14850	21200	21371.14	3.99	0	8031	21800	21500	21250	20950	20700	21375	20825	61	6350	500	14840	50	1	12123415	2588	95.31	4.81	12	0.22	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	23400	-8.76	20250120	18810	13.50	20250203	35050	-39.09	20240624	17180	24.27	20240805	2.91	N	123860	500	60 억		484124	N	N	0	N	00	N
55	20250219	110827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	100	2	0.47	504847650	23612	47.70	21250	21650	21150	27550	14850	21200	21381.75	3.99	0	7293	21800	21500	21250	20950	20700	21375	20825	61	6350	500	14840	50	1	12123415	2582	95.09	4.80	12	0.19	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	23400	-8.97	20250120	18810	13.24	20250203	35050	-39.23	20240624	17180	23.98	20240805	2.91	N	123860	500	60 억		484124	N	N	0	N	00	N
56	20250219	100827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	250	2	1.18	441771200	20645	41.71	21250	21650	21200	27550	14850	21200	21399.43	3.99	0	8053	21800	21500	21250	20950	20700	21375	20825	61	6350	500	14840	50	1	12123415	2600	95.76	4.83	12	0.17	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	23400	-8.33	20250120	18810	14.04	20250203	35050	-38.80	20240624	17180	24.85	20240805	2.91	N	123860	500	60 억		484124	N	N	0	N	00	N
57	20250219	090828	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21650	450	2	2.12	125311400	5860	11.84	21250	21650	21200	27550	14850	21200	21387.40	3.99	0	1368	21800	21500	21250	20950	20700	21375	20825	61	6350	500	14840	50	1	12123415	2625	96.65	4.88	12	0.05	224.00	4438.00	35050	20240624	-38.23	17180	20240805	26.02	23400	-7.48	20250120	18810	15.10	20250203	35050	-38.23	20240624	17180	26.02	20240805	2.91	N	123860	500	60 억		484124	N	N	0	N	00	N
58	20250218	160825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	-200	5	-0.93	1028987700	48520	89.89	21400	21550	21000	27800	15000	21400	21207.50	3.86	0	16724	22200	21800	21400	21000	20600	21600	20800	61	6400	500	14980	50	1	12123415	2570	94.64	4.78	12	0.40	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.91	N	123860	500	60 억		468186	N	N	161	N	00	N
59	20250218	150826	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	-150	5	-0.70	999678550	47138	87.33	21400	21550	21000	27800	15000	21400	21207.49	3.86	0	17343	22200	21800	21400	21000	20600	21600	20800	61	6400	500	14980	50	1	12123415	2576	94.87	4.79	12	0.39	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	23400	-9.19	20250120	18810	12.97	20250203	35050	-39.37	20240624	17180	23.69	20240805	2.91	N	123860	500	60 억		468186	N	N	161	N	00	N
60	20250218	140827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21050	-350	5	-1.64	916715700	43217	80.06	21400	21550	21000	27800	15000	21400	21211.92	3.86	0	16899	22200	21800	21400	21000	20600	21600	20800	61	6400	500	14980	50	1	12123415	2552	93.97	4.74	12	0.36	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	23400	-10.04	20250120	18810	11.91	20250203	35050	-39.94	20240624	17180	22.53	20240805	2.91	N	123860	500	60 억		468186	N	N	161	N	00	N
61	20250218	130824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21400	0	3	0.00	303134400	14169	26.25	21400	21550	21200	27800	15000	21400	21394.20	3.86	0	-107	22200	21800	21400	21000	20600	21600	20800	61	6400	500	14980	50	1	12123415	2594	95.54	4.82	12	0.12	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	23400	-8.55	20250120	18810	13.77	20250203	35050	-38.94	20240624	17180	24.56	20240805	2.91	N	123860	500	60 억		468186	N	N	161	N	00	N
62	20250218	120825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	-50	5	-0.23	270893950	12659	23.45	21400	21550	21200	27800	15000	21400	21399.32	3.86	0	-263	22200	21800	21400	21000	20600	21600	20800	61	6400	500	14980	50	1	12123415	2588	95.31	4.81	12	0.10	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	23400	-8.76	20250120	18810	13.50	20250203	35050	-39.09	20240624	17180	24.27	20240805	2.91	N	123860	500	60 억		468186	N	N	161	N	00	N
63	20250218	110823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	50	2	0.23	230623350	10774	19.96	21400	21550	21200	27800	15000	21400	21405.55	3.86	0	-615	22200	21800	21400	21000	20600	21600	20800	61	6400	500	14980	50	1	12123415	2600	95.76	4.83	12	0.09	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	23400	-8.33	20250120	18810	14.04	20250203	35050	-38.80	20240624	17180	24.85	20240805	2.91	N	123860	500	60 억		468186	N	N	161	N	00	N
64	20250218	100823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	50	2	0.23	145957600	6821	12.64	21400	21550	21200	27800	15000	21400	21398.27	3.86	0	673	22200	21800	21400	21000	20600	21600	20800	61	6400	500	14980	50	1	12123415	2600	95.76	4.83	12	0.06	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	23400	-8.33	20250120	18810	14.04	20250203	35050	-38.80	20240624	17180	24.85	20240805	2.91	N	123860	500	60 억		468186	N	N	161	N	00	N
65	20250218	090827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	-50	5	-0.23	58486250	2741	5.08	21400	21400	21200	27800	15000	21400	21337.56	3.86	0	621	22200	21800	21400	21000	20600	21600	20800	61	6400	500	14980	50	1	12123415	2588	95.31	4.81	12	0.02	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	23400	-8.76	20250120	18810	13.50	20250203	35050	-39.09	20240624	17180	24.27	20240805	2.91	N	123860	500	60 억		468186	N	N	161	N	00	N
66	20250217	160823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21400	100	2	0.47	1139022450	53411	88.57	21450	21800	21000	27650	14950	21300	21325.76	3.89	0	-2477	22166	21732	21266	20832	20366	21950	21050	61	6350	500	14910	50	1	12123415	2594	95.54	4.82	12	0.44	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	23400	-8.55	20250120	18810	13.77	20250203	35050	-38.94	20240624	17180	24.56	20240805	2.89	N	123860	500	60 억		471215	N	N	161	N	00	N
67	20250217	150822	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	150	2	0.70	1094870400	51347	85.14	21450	21800	21000	27650	14950	21300	21323.10	3.89	0	-1641	22166	21732	21266	20832	20366	21950	21050	61	6350	500	14910	50	1	12123415	2600	95.76	4.83	12	0.42	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	23400	-8.33	20250120	18810	14.04	20250203	35050	-38.80	20240624	17180	24.85	20240805	2.89	N	123860	500	60 억		471215	N	N	85	N	00	N
68	20250217	140821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	-100	5	-0.47	758063150	35554	58.96	21450	21800	21000	27650	14950	21300	21321.64	3.89	0	-563	22166	21732	21266	20832	20366	21950	21050	61	6350	500	14910	50	1	12123415	2570	94.64	4.78	12	0.29	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.89	N	123860	500	60 억		471215	N	N	85	N	00	N
69	20250217	130824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	0	3	0.00	686165350	32154	53.32	21450	21800	21000	27650	14950	21300	21340.35	3.89	0	-1002	22166	21732	21266	20832	20366	21950	21050	61	6350	500	14910	50	1	12123415	2582	95.09	4.80	12	0.27	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	23400	-8.97	20250120	18810	13.24	20250203	35050	-39.23	20240624	17180	23.98	20240805	2.89	N	123860	500	60 억		471215	N	N	85	N	00	N
70	20250217	120825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	50	2	0.23	616591000	28877	47.88	21450	21800	21000	27650	14950	21300	21352.87	3.89	0	-618	22166	21732	21266	20832	20366	21950	21050	61	6350	500	14910	50	1	12123415	2588	95.31	4.81	12	0.24	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	23400	-8.76	20250120	18810	13.50	20250203	35050	-39.09	20240624	17180	24.27	20240805	2.89	N	123860	500	60 억		471215	N	N	85	N	00	N
71	20250217	110824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	0	3	0.00	524880200	24578	40.76	21450	21800	21000	27650	14950	21300	21356.38	3.89	0	1862	22166	21732	21266	20832	20366	21950	21050	61	6350	500	14910	50	1	12123415	2582	95.09	4.80	12	0.20	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	23400	-8.97	20250120	18810	13.24	20250203	35050	-39.23	20240624	17180	23.98	20240805	2.89	N	123860	500	60 억		471215	N	N	85	N	00	N
72	20250217	100821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	-50	5	-0.23	480059750	22469	37.26	21450	21800	21000	27650	14950	21300	21366.31	3.89	0	1896	22166	21732	21266	20832	20366	21950	21050	61	6350	500	14910	50	1	12123415	2576	94.87	4.79	12	0.19	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	23400	-9.19	20250120	18810	12.97	20250203	35050	-39.37	20240624	17180	23.69	20240805	2.89	N	123860	500	60 억		471215	N	N	85	N	00	N
73	20250217	090823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21600	300	2	1.41	115870150	5364	8.89	21450	21800	21400	27650	14950	21300	21619.30	3.89	0	583	22166	21732	21266	20832	20366	21950	21050	61	6350	500	14910	50	1	12123415	2619	96.43	4.87	12	0.04	224.00	4438.00	35050	20240624	-38.37	17180	20240805	25.73	23400	-7.69	20250120	18810	14.83	20250203	35050	-38.37	20240624	17180	25.73	20240805	2.89	N	123860	500	60 억		471215	N	N	85	N	00	N
74	20250214	160818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	550	2	2.65	1284851700	60276	305.16	21200	21700	20800	26950	14550	20750	21316.14	3.78	0	7014	21583	21166	20933	20516	20283	21050	20400	61	6200	500	14520	50	1	12123415	2582	95.09	4.80	12	0.50	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	23400	-8.97	20250120	18810	13.24	20250203	35050	-39.23	20240624	17180	23.98	20240805	2.91	N	123860	500	60 억		458358	N	N	85	N	00	N
75	20250214	150817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21150	400	2	1.93	1064956300	49870	252.48	21200	21700	20950	26950	14550	20750	21354.65	3.78	0	10574	21583	21166	20933	20516	20283	21050	20400	61	6200	500	14520	50	1	12123415	2564	94.42	4.77	12	0.41	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	23400	-9.62	20250120	18810	12.44	20250203	35050	-39.66	20240624	17180	23.11	20240805	2.91	N	123860	500	60 억		458358	N	N	0	N	00	N
76	20250214	140818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21500	750	2	3.61	812255900	37988	192.32	21200	21700	20950	26950	14550	20750	21381.91	3.78	0	11137	21583	21166	20933	20516	20283	21050	20400	61	6200	500	14520	50	1	12123415	2607	95.98	4.84	12	0.31	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	23400	-8.12	20250120	18810	14.30	20250203	35050	-38.66	20240624	17180	25.15	20240805	2.91	N	123860	500	60 억		458358	N	N	0	N	00	N
77	20250214	130821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21500	750	2	3.61	717907900	33598	170.10	21200	21700	20950	26950	14550	20750	21367.58	3.78	0	11910	21583	21166	20933	20516	20283	21050	20400	61	6200	500	14520	50	1	12123415	2607	95.98	4.84	12	0.28	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	23400	-8.12	20250120	18810	14.30	20250203	35050	-38.66	20240624	17180	25.15	20240805	2.91	N	123860	500	60 억		458358	N	N	0	N	00	N
78	20250214	120818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21650	900	2	4.34	605761850	28399	143.78	21200	21700	20950	26950	14550	20750	21330.39	3.78	0	10936	21583	21166	20933	20516	20283	21050	20400	61	6200	500	14520	50	1	12123415	2625	96.65	4.88	12	0.23	224.00	4438.00	35050	20240624	-38.23	17180	20240805	26.02	23400	-7.48	20250120	18810	15.10	20250203	35050	-38.23	20240624	17180	26.02	20240805	2.91	N	123860	500	60 억		458358	N	N	0	N	00	N
79	20250214	110814	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	500	2	2.41	416813950	19620	99.33	21200	21450	20950	26950	14550	20750	21244.34	3.78	0	5987	21583	21166	20933	20516	20283	21050	20400	61	6200	500	14520	50	1	12123415	2576	94.87	4.79	12	0.16	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	23400	-9.19	20250120	18810	12.97	20250203	35050	-39.37	20240624	17180	23.69	20240805	2.91	N	123860	500	60 억		458358	N	N	0	N	00	N
80	20250214	100815	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	500	2	2.41	235740350	11135	56.37	21200	21400	20950	26950	14550	20750	21171.11	3.78	0	3880	21583	21166	20933	20516	20283	21050	20400	61	6200	500	14520	50	1	12123415	2576	94.87	4.79	12	0.09	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	23400	-9.19	20250120	18810	12.97	20250203	35050	-39.37	20240624	17180	23.69	20240805	2.91	N	123860	500	60 억		458358	N	N	0	N	00	N
81	20250214	090819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21000	250	2	1.20	5181200	245	1.24	21200	21200	21000	26950	14550	20750	21147.76	3.78	0	-89	21583	21166	20933	20516	20283	21050	20400	61	6200	500	14520	50	1	12123415	2546	93.75	4.73	12	0.00	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	23400	-10.26	20250120	18810	11.64	20250203	35050	-40.09	20240624	17180	22.24	20240805	2.91	N	123860	500	60 억		458358	N	N	0	N	00	N
82	20250213	160810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	-400	5	-1.89	413758650	19708	38.95	21000	21350	20700	27450	14850	21150	20996.45	3.81	0	-4037	22483	21816	21383	20716	20283	22150	21050	61	6300	500	14800	50	1	12123415	2516	92.63	4.68	12	0.16	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	23400	-11.32	20250120	18810	10.31	20250203	35050	-40.80	20240624	17180	20.78	20240805	2.91	N	123860	500	60 억		461324	N	N	0	N	00	N
83	20250213	150811	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	-350	5	-1.65	375415950	17862	35.30	21000	21350	20800	27450	14850	21150	21017.58	3.81	0	-4070	22483	21816	21383	20716	20283	22150	21050	61	6300	500	14800	50	1	12123415	2522	92.86	4.69	12	0.15	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	23400	-11.11	20250120	18810	10.58	20250203	35050	-40.66	20240624	17180	21.07	20240805	2.91	N	123860	500	60 억		461324	N	N	0	N	00	N
84	20250213	140810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	-200	5	-0.95	309756100	14714	29.08	21000	21350	20900	27450	14850	21150	21051.79	3.81	0	-3144	22483	21816	21383	20716	20283	22150	21050	61	6300	500	14800	50	1	12123415	2540	93.53	4.72	12	0.12	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	18810	11.38	20250203	35050	-40.23	20240624	17180	21.94	20240805	2.91	N	123860	500	60 억		461324	N	N	0	N	00	N
85	20250213	130810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	100	2	0.47	257942350	12245	24.20	21000	21350	20900	27450	14850	21150	21065.12	3.81	0	-2355	22483	21816	21383	20716	20283	22150	21050	61	6300	500	14800	50	1	12123415	2576	94.87	4.79	12	0.10	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	23400	-9.19	20250120	18810	12.97	20250203	35050	-39.37	20240624	17180	23.69	20240805	2.91	N	123860	500	60 억		461324	N	N	0	N	00	N
86	20250213	120810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	50	2	0.24	214518900	10192	20.14	21000	21350	20900	27450	14850	21150	21047.77	3.81	0	-1128	22483	21816	21383	20716	20283	22150	21050	61	6300	500	14800	50	1	12123415	2570	94.64	4.78	12	0.08	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.91	N	123860	500	60 억		461324	N	N	0	N	00	N
87	20250213	110809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	-200	5	-0.95	151403250	7194	14.22	21000	21350	20900	27450	14850	21150	21045.77	3.81	0	442	22483	21816	21383	20716	20283	22150	21050	61	6300	500	14800	50	1	12123415	2540	93.53	4.72	12	0.06	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	18810	11.38	20250203	35050	-40.23	20240624	17180	21.94	20240805	2.91	N	123860	500	60 억		461324	N	N	0	N	00	N
88	20250213	100810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21050	-100	5	-0.47	101160800	4798	9.48	21000	21350	20900	27450	14850	21150	21083.95	3.81	0	689	22483	21816	21383	20716	20283	22150	21050	61	6300	500	14800	50	1	12123415	2552	93.97	4.74	12	0.04	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	23400	-10.04	20250120	18810	11.91	20250203	35050	-39.94	20240624	17180	22.53	20240805	2.91	N	123860	500	60 억		461324	N	N	0	N	00	N
89	20250213	090806	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	150	2	0.71	19059100	901	1.78	21000	21300	21000	27450	14850	21150	21153.27	3.81	0	128	22483	21816	21383	20716	20283	22150	21050	61	6300	500	14800	50	1	12123415	2582	95.09	4.80	12	0.01	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	23400	-8.97	20250120	18810	13.24	20250203	35050	-39.23	20240624	17180	23.98	20240805	2.91	N	123860	500	60 억		461324	N	N	0	N	00	N
90	20250212	160804	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21150	200	2	0.95	1086562000	50603	176.76	21000	22050	20950	27200	14700	20950	21472.28	3.80	0	205	21716	21332	21016	20632	20316	21175	20475	61	6250	500	14660	50	1	12123415	2564	94.42	4.77	12	0.42	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	23400	-9.62	20250120	18810	12.44	20250203	35050	-39.66	20240624	17180	23.11	20240805	2.95	N	123860	500	60 억		461040	N	N	22	N	00	N
91	20250212	150803	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21100	150	2	0.72	1050757900	48903	170.82	21000	22050	20950	27200	14700	20950	21486.57	3.80	0	484	21716	21332	21016	20632	20316	21175	20475	61	6250	500	14660	50	1	12123415	2558	94.20	4.75	12	0.40	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	23400	-9.83	20250120	18810	12.17	20250203	35050	-39.80	20240624	17180	22.82	20240805	2.95	N	123860	500	60 억		461040	N	N	22	N	00	N
92	20250212	140805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	250	2	1.19	1005361100	46745	163.28	21000	22050	20950	27200	14700	20950	21507.35	3.80	0	892	21716	21332	21016	20632	20316	21175	20475	61	6250	500	14660	50	1	12123415	2570	94.64	4.78	12	0.39	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.95	N	123860	500	60 억		461040	N	N	22	N	00	N
93	20250212	130807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	250	2	1.19	925567850	42967	150.09	21000	22050	20950	27200	14700	20950	21541.37	3.80	0	3950	21716	21332	21016	20632	20316	21175	20475	61	6250	500	14660	50	1	12123415	2570	94.64	4.78	12	0.35	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.95	N	123860	500	60 억		461040	N	N	22	N	00	N
94	20250212	120802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21150	200	2	0.95	895404750	41542	145.11	21000	22050	20950	27200	14700	20950	21554.20	3.80	0	4751	21716	21332	21016	20632	20316	21175	20475	61	6250	500	14660	50	1	12123415	2564	94.42	4.77	12	0.34	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	23400	-9.62	20250120	18810	12.44	20250203	35050	-39.66	20240624	17180	23.11	20240805	2.95	N	123860	500	60 억		461040	N	N	22	N	00	N
95	20250212	110802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	350	2	1.67	833844200	38640	134.97	21000	22050	20950	27200	14700	20950	21579.82	3.80	0	5647	21716	21332	21016	20632	20316	21175	20475	61	6250	500	14660	50	1	12123415	2582	95.09	4.80	12	0.32	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	23400	-8.97	20250120	18810	13.24	20250203	35050	-39.23	20240624	17180	23.98	20240805	2.95	N	123860	500	60 억		461040	N	N	22	N	00	N
96	20250212	100756	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	350	2	1.67	727722150	33677	117.64	21000	22050	20950	27200	14700	20950	21608.88	3.80	0	5356	21716	21332	21016	20632	20316	21175	20475	61	6250	500	14660	50	1	12123415	2582	95.09	4.80	12	0.28	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	23400	-8.97	20250120	18810	13.24	20250203	35050	-39.23	20240624	17180	23.98	20240805	2.95	N	123860	500	60 억		461040	N	N	22	N	00	N
97	20250212	090754	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	250	2	1.19	17752350	839	2.93	21000	21350	20950	27200	14700	20950	21158.94	3.80	0	193	21716	21332	21016	20632	20316	21175	20475	61	6250	500	14660	50	1	12123415	2570	94.64	4.78	12	0.01	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.95	N	123860	500	60 억		461040	N	N	22	N	00	N
98	20250211	160806	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	-150	5	-0.71	604787900	28612	56.30	21200	21400	20700	27400	14800	21100	21139.30	3.76	0	4841	22100	21600	21050	20550	20000	21850	20800	61	6300	500	14770	50	1	12123415	2540	93.53	4.72	12	0.24	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	18810	11.38	20250203	35050	-40.23	20240624	17180	21.94	20240805	2.76	N	123860	500	60 억		456163	N	N	22	N	00	N
99	20250211	150805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	-150	5	-0.71	577668800	27319	53.76	21200	21400	20700	27400	14800	21100	21145.33	3.76	0	4458	22100	21600	21050	20550	20000	21850	20800	61	6300	500	14770	50	1	12123415	2540	93.53	4.72	12	0.23	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	18810	11.38	20250203	35050	-40.23	20240624	17180	21.94	20240805	2.76	N	123860	500	60 억		456163	N	N	0	N	00	N
100	20250211	140806	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	200	2	0.95	492763100	23301	45.85	21200	21400	20700	27400	14800	21100	21147.74	3.76	0	4211	22100	21600	21050	20550	20000	21850	20800	61	6300	500	14770	50	1	12123415	2582	95.09	4.80	12	0.19	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	23400	-8.97	20250120	18810	13.24	20250203	35050	-39.23	20240624	17180	23.98	20240805	2.76	N	123860	500	60 억		456163	N	N	0	N	00	N
101	20250211	130805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	250	2	1.18	447038500	21156	41.63	21200	21350	20700	27400	14800	21100	21130.59	3.76	0	4274	22100	21600	21050	20550	20000	21850	20800	61	6300	500	14770	50	1	12123415	2588	95.31	4.81	12	0.17	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	23400	-8.76	20250120	18810	13.50	20250203	35050	-39.09	20240624	17180	24.27	20240805	2.76	N	123860	500	60 억		456163	N	N	0	N	00	N
102	20250211	120804	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	150	2	0.71	405040450	19182	37.74	21200	21350	20700	27400	14800	21100	21115.66	3.76	0	3177	22100	21600	21050	20550	20000	21850	20800	61	6300	500	14770	50	1	12123415	2576	94.87	4.79	12	0.16	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	23400	-9.19	20250120	18810	12.97	20250203	35050	-39.37	20240624	17180	23.69	20240805	2.76	N	123860	500	60 억		456163	N	N	0	N	00	N
103	20250211	110805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	100	2	0.47	332032050	15745	30.98	21200	21300	20700	27400	14800	21100	21088.09	3.76	0	2854	22100	21600	21050	20550	20000	21850	20800	61	6300	500	14770	50	1	12123415	2570	94.64	4.78	12	0.13	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.76	N	123860	500	60 억		456163	N	N	0	N	00	N
104	20250211	100806	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21150	50	2	0.24	125611450	5983	11.77	21200	21200	20700	27400	14800	21100	20994.55	3.76	0	-892	22100	21600	21050	20550	20000	21850	20800	61	6300	500	14770	50	1	12123415	2564	94.42	4.77	12	0.05	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	23400	-9.62	20250120	18810	12.44	20250203	35050	-39.66	20240624	17180	23.11	20240805	2.76	N	123860	500	60 억		456163	N	N	0	N	00	N
105	20250211	090808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	-250	5	-1.18	26074550	1242	2.44	21200	21200	20850	27400	14800	21100	20993.14	3.76	0	-746	22100	21600	21050	20550	20000	21850	20800	61	6300	500	14770	50	1	12123415	2528	93.08	4.70	12	0.01	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	23400	-10.90	20250120	18810	10.85	20250203	35050	-40.51	20240624	17180	21.36	20240805	2.76	N	123860	500	60 억		456163	N	N	0	N	00	N
106	20250210	160801	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21100	350	2	1.69	1065883650	50617	88.50	20600	21550	20500	26950	14550	20750	21057.76	3.69	0	9841	21770	21260	20540	20030	19310	21515	20285	61	6200	500	14520	50	1	12123415	2558	94.20	4.75	12	0.42	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	23400	-9.83	20250120	18810	12.17	20250203	35050	-39.80	20240624	17180	22.82	20240805	2.77	N	123860	500	60 억		447601	N	N	0	N	00	N
107	20250210	150800	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	200	2	0.96	970783300	46071	80.55	20600	21550	20500	26950	14550	20750	21071.46	3.69	0	6405	21770	21260	20540	20030	19310	21515	20285	61	6200	500	14520	50	1	12123415	2540	93.53	4.72	12	0.38	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	18810	11.38	20250203	35050	-40.23	20240624	17180	21.94	20240805	2.77	N	123860	500	60 억		447601	N	N	0	N	00	N
108	20250210	140759	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21100	350	2	1.69	741136000	35129	61.42	20600	21550	20500	26950	14550	20750	21097.55	3.69	0	3014	21770	21260	20540	20030	19310	21515	20285	61	6200	500	14520	50	1	12123415	2558	94.20	4.75	12	0.29	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	23400	-9.83	20250120	18810	12.17	20250203	35050	-39.80	20240624	17180	22.82	20240805	2.77	N	123860	500	60 억		447601	N	N	0	N	00	N
109	20250210	130802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21150	400	2	1.93	696070650	32993	57.68	20600	21550	20500	26950	14550	20750	21097.53	3.69	0	4171	21770	21260	20540	20030	19310	21515	20285	61	6200	500	14520	50	1	12123415	2564	94.42	4.77	12	0.27	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	23400	-9.62	20250120	18810	12.44	20250203	35050	-39.66	20240624	17180	23.11	20240805	2.77	N	123860	500	60 억		447601	N	N	0	N	00	N
110	20250210	120758	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	450	2	2.17	571303850	27081	47.35	20600	21550	20500	26950	14550	20750	21096.11	3.69	0	3039	21770	21260	20540	20030	19310	21515	20285	61	6200	500	14520	50	1	12123415	2570	94.64	4.78	12	0.22	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	23400	-9.40	20250120	18810	12.71	20250203	35050	-39.51	20240624	17180	23.40	20240805	2.77	N	123860	500	60 억		447601	N	N	0	N	00	N
111	20250210	110755	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	600	2	2.89	440637400	20932	36.60	20600	21550	20500	26950	14550	20750	21050.90	3.69	0	5433	21770	21260	20540	20030	19310	21515	20285	61	6200	500	14520	50	1	12123415	2588	95.31	4.81	12	0.17	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	23400	-8.76	20250120	18810	13.50	20250203	35050	-39.09	20240624	17180	24.27	20240805	2.77	N	123860	500	60 억		447601	N	N	0	N	00	N
112	20250210	100755	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	150	2	0.72	154535950	7441	13.01	20600	20950	20500	26950	14550	20750	20768.17	3.69	0	1090	21770	21260	20540	20030	19310	21515	20285	61	6200	500	14520	50	1	12123415	2534	93.30	4.71	12	0.06	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	23400	-10.68	20250120	18810	11.11	20250203	35050	-40.37	20240624	17180	21.65	20240805	2.77	N	123860	500	60 억		447601	N	N	0	N	00	N
113	20250210	090752	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20700	-50	5	-0.24	31324800	1517	2.65	20600	20800	20500	26950	14550	20750	20649.18	3.69	0	-134	21770	21260	20540	20030	19310	21515	20285	61	6200	500	14520	50	1	12123415	2510	92.41	4.66	12	0.01	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	23400	-11.54	20250120	18810	10.05	20250203	35050	-40.94	20240624	17180	20.49	20240805	2.77	N	123860	500	60 억		447601	N	N	0	N	00	N
114	20250207	160746	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	700	2	3.49	1162001380	56484	329.83	20050	21050	19820	26050	14050	20050	20563.75	3.71	0	-2287	20350	20200	19900	19750	19450	20275	19825	61	6000	500	14030	50	1	12123415	2516	92.63	4.68	12	0.47	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	23400	-11.32	20250120	18810	10.31	20250203	35050	-40.80	20240624	17180	20.78	20240805	2.77	N	123860	500	60 억		449979	N	N	0	N	00	N
115	20250207	150748	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	900	2	4.49	1010928780	49247	287.57	20050	21000	19820	26050	14050	20050	20527.72	3.71	0	-1730	20350	20200	19900	19750	19450	20275	19825	61	6000	500	14030	50	1	12123415	2540	93.53	4.72	12	0.41	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	18810	11.38	20250203	35050	-40.23	20240624	17180	21.94	20240805	2.77	N	123860	500	60 억		449979	N	N	0	N	00	N
116	20250207	140747	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	700	2	3.49	693448080	33939	198.18	20050	20950	19820	26050	14050	20050	20432.19	3.71	0	-1752	20350	20200	19900	19750	19450	20275	19825	61	6000	500	14030	50	1	12123415	2516	92.63	4.68	12	0.28	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	23400	-11.32	20250120	18810	10.31	20250203	35050	-40.80	20240624	17180	20.78	20240805	2.77	N	123860	500	60 억		449979	N	N	0	N	00	N
117	20250207	130746	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	750	2	3.74	565673030	27773	162.18	20050	20950	19820	26050	14050	20050	20367.73	3.71	0	-2664	20350	20200	19900	19750	19450	20275	19825	61	6000	500	14030	50	1	12123415	2522	92.86	4.69	12	0.23	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	23400	-11.11	20250120	18810	10.58	20250203	35050	-40.66	20240624	17180	21.07	20240805	2.77	N	123860	500	60 억		449979	N	N	0	N	00	N
118	20250207	120746	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20400	350	2	1.75	276145480	13762	80.36	20050	20400	19820	26050	14050	20050	20065.80	3.71	0	-3623	20350	20200	19900	19750	19450	20275	19825	61	6000	500	14030	50	1	12123415	2473	91.07	4.60	12	0.11	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	23400	-12.82	20250120	18810	8.45	20250203	35050	-41.80	20240624	17180	18.74	20240805	2.77	N	123860	500	60 억		449979	N	N	0	N	00	N
119	20250207	110743	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	0	3	0.00	141051930	7083	41.36	20050	20150	19820	26050	14050	20050	19914.15	3.71	0	-3422	20350	20200	19900	19750	19450	20275	19825	61	6000	500	14030	50	1	12123415	2431	89.51	4.52	12	0.06	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.77	N	123860	500	60 억		449979	N	N	0	N	00	N
120	20250207	100746	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19900	-150	5	-0.75	110557680	5555	32.44	20050	20150	19820	26050	14050	20050	19902.37	3.71	0	-3493	20350	20200	19900	19750	19450	20275	19825	61	6000	500	14030	10	1	12123415	2413	88.84	4.48	12	0.05	224.00	4438.00	35050	20240624	-43.22	17180	20240805	15.83	23400	-14.96	20250120	18810	5.79	20250203	35050	-43.22	20240624	17180	15.83	20240805	2.77	N	123860	500	60 억		449979	N	N	0	N	00	N
121	20250207	090751	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19950	-100	5	-0.50	6768750	339	1.98	20050	20050	19950	26050	14050	20050	19966.81	3.71	0	266	20350	20200	19900	19750	19450	20275	19825	61	6000	500	14030	10	1	12123415	2419	89.06	4.50	12	0.00	224.00	4438.00	35050	20240624	-43.08	17180	20240805	16.12	23400	-14.74	20250120	18810	6.06	20250203	35050	-43.08	20240624	17180	16.12	20240805	2.77	N	123860	500	60 억		449979	N	N	0	N	00	N
122	20250206	160727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	230	2	1.16	334271190	16845	112.28	19990	20050	19600	25750	13880	19820	19843.96	3.72	0	-107	20340	20080	19940	19680	19540	20020	19620	61	5930	500	13870	50	1	12123415	2431	89.51	4.52	12	0.14	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.79	N	123860	500	60 억		450803	N	N	124	N	00	N
123	20250206	150731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19910	90	2	0.45	311843000	15726	104.82	19990	20050	19600	25750	13880	19820	19829.78	3.72	0	267	20340	20080	19940	19680	19540	20020	19620	61	5930	500	13870	10	1	12123415	2414	88.88	4.49	12	0.13	224.00	4438.00	35050	20240624	-43.20	17180	20240805	15.89	23400	-14.91	20250120	18810	5.85	20250203	35050	-43.20	20240624	17180	15.89	20240805	2.79	N	123860	500	60 억		450803	N	N	124	N	00	N
124	20250206	140732	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19790	-30	5	-0.15	258041370	13026	86.82	19990	19990	19600	25750	13880	19820	19809.71	3.72	0	128	20340	20080	19940	19680	19540	20020	19620	61	5930	500	13870	10	1	12123415	2399	88.35	4.46	12	0.11	224.00	4438.00	35050	20240624	-43.54	17180	20240805	15.19	23400	-15.43	20250120	18810	5.21	20250203	35050	-43.54	20240624	17180	15.19	20240805	2.79	N	123860	500	60 억		450803	N	N	124	N	00	N
125	20250206	130729	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19820	0	3	0.00	209786500	10595	70.62	19990	19990	19600	25750	13880	19820	19800.50	3.72	0	324	20340	20080	19940	19680	19540	20020	19620	61	5930	500	13870	10	1	12123415	2403	88.48	4.47	12	0.09	224.00	4438.00	35050	20240624	-43.45	17180	20240805	15.37	23400	-15.30	20250120	18810	5.37	20250203	35050	-43.45	20240624	17180	15.37	20240805	2.79	N	123860	500	60 억		450803	N	N	124	N	00	N
126	20250206	120726	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19850	30	2	0.15	179002840	9041	60.26	19990	19990	19600	25750	13880	19820	19798.99	3.72	0	291	20340	20080	19940	19680	19540	20020	19620	61	5930	500	13870	10	1	12123415	2406	88.62	4.47	12	0.07	224.00	4438.00	35050	20240624	-43.37	17180	20240805	15.54	23400	-15.17	20250120	18810	5.53	20250203	35050	-43.37	20240624	17180	15.54	20240805	2.79	N	123860	500	60 억		450803	N	N	124	N	00	N
127	20250206	110722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19800	-20	5	-0.10	122147270	6174	41.15	19990	19990	19600	25750	13880	19820	19784.08	3.72	0	-488	20340	20080	19940	19680	19540	20020	19620	61	5930	500	13870	10	1	12123415	2400	88.39	4.46	12	0.05	224.00	4438.00	35050	20240624	-43.51	17180	20240805	15.25	23400	-15.38	20250120	18810	5.26	20250203	35050	-43.51	20240624	17180	15.25	20240805	2.79	N	123860	500	60 억		450803	N	N	124	N	00	N
128	20250206	100723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19860	40	2	0.20	78217320	3958	26.38	19990	19990	19600	25750	13880	19820	19761.68	3.72	0	49	20340	20080	19940	19680	19540	20020	19620	61	5930	500	13870	10	1	12123415	2408	88.66	4.47	12	0.03	224.00	4438.00	35050	20240624	-43.34	17180	20240805	15.60	23400	-15.13	20250120	18810	5.58	20250203	35050	-43.34	20240624	17180	15.60	20240805	2.79	N	123860	500	60 억		450803	N	N	124	N	00	N
129	20250206	090732	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19820	0	3	0.00	655760	33	0.22	19990	19990	19820	25750	13880	19820	19893.91	3.72	0	4	20340	20080	19940	19680	19540	20020	19620	61	5930	500	13870	10	1	12123415	2403	88.48	4.47	12	0.00	224.00	4438.00	35050	20240624	-43.45	17180	20240805	15.37	23400	-15.30	20250120	18810	5.37	20250203	35050	-43.45	20240624	17180	15.37	20240805	2.79	N	123860	500	60 억		450803	N	N	124	N	00	N
130	20250205	160720	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19820	-160	5	-0.80	299176020	15003	58.89	19820	20200	19800	25950	13990	19980	19942.32	3.71	0	1078	21006	20492	19786	19272	18566	20750	19530	61	5970	500	13980	10	1	12123415	2403	88.48	4.47	12	0.12	224.00	4438.00	35050	20240624	-43.45	17180	20240805	15.37	23400	-15.30	20250120	18810	5.37	20250203	35050	-43.45	20240624	17180	15.37	20240805	2.90	N	123860	500	60 억		449320	N	N	124	N	00	N
131	20250205	150724	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19890	-90	5	-0.45	255469110	12802	50.25	19820	20200	19800	25950	13990	19980	19955.33	3.71	0	1416	21006	20492	19786	19272	18566	20750	19530	61	5970	500	13980	10	1	12123415	2411	88.79	4.48	12	0.11	224.00	4438.00	35050	20240624	-43.25	17180	20240805	15.77	23400	-15.00	20250120	18810	5.74	20250203	35050	-43.25	20240624	17180	15.77	20240805	2.90	N	123860	500	60 억		449320	N	N	0	N	00	N
132	20250205	140721	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19900	-80	5	-0.40	190907210	9554	37.50	19820	20200	19820	25950	13990	19980	19981.92	3.71	0	841	21006	20492	19786	19272	18566	20750	19530	61	5970	500	13980	10	1	12123415	2413	88.84	4.48	12	0.08	224.00	4438.00	35050	20240624	-43.22	17180	20240805	15.83	23400	-14.96	20250120	18810	5.79	20250203	35050	-43.22	20240624	17180	15.83	20240805	2.90	N	123860	500	60 억		449320	N	N	0	N	00	N
133	20250205	130721	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20000	20	2	0.10	156196500	7813	30.67	19820	20200	19820	25950	13990	19980	19991.93	3.71	0	1553	21006	20492	19786	19272	18566	20750	19530	61	5970	500	13980	50	1	12123415	2425	89.29	4.51	12	0.06	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	23400	-14.53	20250120	18810	6.33	20250203	35050	-42.94	20240624	17180	16.41	20240805	2.90	N	123860	500	60 억		449320	N	N	0	N	00	N
134	20250205	120723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	120	2	0.60	121436610	6078	23.86	19820	20200	19820	25950	13990	19980	19979.70	3.71	0	284	21006	20492	19786	19272	18566	20750	19530	61	5970	500	13980	50	1	12123415	2437	89.73	4.53	12	0.05	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18810	6.86	20250203	35050	-42.65	20240624	17180	17.00	20240805	2.90	N	123860	500	60 억		449320	N	N	0	N	00	N
135	20250205	110721	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	70	2	0.35	88977640	4457	17.49	19820	20200	19820	25950	13990	19980	19963.42	3.71	0	-294	21006	20492	19786	19272	18566	20750	19530	61	5970	500	13980	50	1	12123415	2431	89.51	4.52	12	0.04	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.90	N	123860	500	60 억		449320	N	N	0	N	00	N
136	20250205	100729	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19990	10	2	0.05	39772740	1989	7.81	19820	20200	19820	25950	13990	19980	19996.69	3.71	0	-88	21006	20492	19786	19272	18566	20750	19530	61	5970	500	13980	10	1	12123415	2423	89.24	4.50	12	0.02	224.00	4438.00	35050	20240624	-42.97	17180	20240805	16.36	23400	-14.57	20250120	18810	6.27	20250203	35050	-42.97	20240624	17180	16.36	20240805	2.90	N	123860	500	60 억		449320	N	N	0	N	00	N
137	20250205	090733	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20050	70	2	0.35	12360430	618	2.43	19820	20150	19820	25950	13990	19980	20002.13	3.71	0	319	21006	20492	19786	19272	18566	20750	19530	61	5970	500	13980	50	1	12123415	2431	89.51	4.52	12	0.01	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	23400	-14.32	20250120	18810	6.59	20250203	35050	-42.80	20240624	17180	16.71	20240805	2.90	N	123860	500	60 억		449320	N	N	0	N	00	N
138	20250204	160704	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19980	900	2	4.72	507982160	25475	37.40	19080	20300	19080	24800	13360	19080	19941.37	3.68	0	3105	20153	19616	19213	18676	18273	19415	18475	61	5720	500	13350	10	1	12123415	2422	89.20	4.50	12	0.21	224.00	4438.00	35050	20240624	-43.00	17180	20240805	16.30	23400	-14.62	20250120	18810	6.22	20250203	35050	-43.00	20240624	17180	16.30	20240805	2.92	N	123860	500	60 억		446146	N	N	0	N	00	N
139	20250204	150716	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20000	920	2	4.82	501869450	25169	36.95	19080	20300	19080	24800	13360	19080	19940.94	3.68	0	3081	20153	19616	19213	18676	18273	19415	18475	61	5720	500	13350	50	1	12123415	2425	89.29	4.51	12	0.21	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	23400	-14.53	20250120	18810	6.33	20250203	35050	-42.94	20240624	17180	16.41	20240805	2.92	N	123860	500	60 억		446146	N	N	0	N	00	N
140	20250204	140714	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19960	880	2	4.61	433613250	21752	31.94	19080	20300	19080	24800	13360	19080	19935.51	3.68	0	2976	20153	19616	19213	18676	18273	19415	18475	61	5720	500	13350	10	1	12123415	2420	89.11	4.50	12	0.18	224.00	4438.00	35050	20240624	-43.05	17180	20240805	16.18	23400	-14.70	20250120	18810	6.11	20250203	35050	-43.05	20240624	17180	16.18	20240805	2.92	N	123860	500	60 억		446146	N	N	0	N	00	N
141	20250204	130717	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20300	1220	2	6.39	368316070	18507	27.17	19080	20300	19080	24800	13360	19080	19902.69	3.68	0	4101	20153	19616	19213	18676	18273	19415	18475	61	5720	500	13350	50	1	12123415	2461	90.62	4.57	12	0.15	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	23400	-13.25	20250120	18810	7.92	20250203	35050	-42.08	20240624	17180	18.16	20240805	2.92	N	123860	500	60 억		446146	N	N	0	N	00	N
142	20250204	120723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	1120	2	5.87	308761320	15560	22.85	19080	20250	19080	24800	13360	19080	19844.65	3.68	0	4620	20153	19616	19213	18676	18273	19415	18475	61	5720	500	13350	50	1	12123415	2449	90.18	4.55	12	0.13	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	18810	7.39	20250203	35050	-42.37	20240624	17180	17.58	20240805	2.92	N	123860	500	60 억		446146	N	N	0	N	00	N
143	20250204	110707	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	1020	2	5.35	243377720	12315	18.08	19080	20100	19080	24800	13360	19080	19764.26	3.68	0	4164	20153	19616	19213	18676	18273	19415	18475	61	5720	500	13350	50	1	12123415	2437	89.73	4.53	12	0.10	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	18810	6.86	20250203	35050	-42.65	20240624	17180	17.00	20240805	2.92	N	123860	500	60 억		446146	N	N	0	N	00	N
144	20250204	100712	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19730	650	2	3.41	157817320	8025	11.78	19080	20050	19080	24800	13360	19080	19667.76	3.68	0	2498	20153	19616	19213	18676	18273	19415	18475	61	5720	500	13350	10	1	12123415	2392	88.08	4.45	12	0.07	224.00	4438.00	35050	20240624	-43.71	17180	20240805	14.84	23400	-15.68	20250120	18810	4.89	20250203	35050	-43.71	20240624	17180	14.84	20240805	2.92	N	123860	500	60 억		446146	N	N	0	N	00	N
145	20250204	090714	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19230	150	2	0.79	4781520	250	0.37	19080	19270	19080	24800	13360	19080	19131.89	3.68	0	15	20153	19616	19213	18676	18273	19415	18475	61	5720	500	13350	10	1	12123415	2331	85.85	4.33	12	0.00	224.00	4438.00	35050	20240624	-45.14	17180	20240805	11.93	23400	-17.82	20250120	18810	2.23	20250203	35050	-45.14	20240624	17180	11.93	20240805	2.92	N	123860	500	60 억		446146	N	N	0	N	00	N