KissMeData/212710/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17600	-220	5	-1.23	15018014600	849151	30.48	17210	18170	16930	23150	12480	17820	17686.23	2.16	0	-13565	20320	19070	18200	16950	16080	19695	17575	45	5330	500	12470	10	1	8999478	1584	-838.10	26.67	12	9.44	-21.00	660.00	24250	20250221	-27.42	14330	20250212	22.82	24250	-27.42	20250221	14330	22.82	20250212	24250	-27.42	20250221	14330	22.82	20250212	0.00	N	212710	500	44 억		194007	N	N	0	N	00	N
3	20250228	151033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17790	-30	5	-0.17	14546577750	822513	29.53	17210	18170	16930	23150	12480	17820	17685.53	2.16	0	-11797	20320	19070	18200	16950	16080	19695	17575	45	5330	500	12470	10	1	8999478	1601	-847.14	26.95	12	9.14	-21.00	660.00	24250	20250221	-26.64	14330	20250212	24.15	24250	-26.64	20250221	14330	24.15	20250212	24250	-26.64	20250221	14330	24.15	20250212	0.00	N	212710	500	44 억		194007	N	N	0	N	00	N
4	20250228	141034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17720	-100	5	-0.56	13051595460	738489	26.51	17210	18170	16930	23150	12480	17820	17673.38	2.16	0	-4439	20320	19070	18200	16950	16080	19695	17575	45	5330	500	12470	10	1	8999478	1595	-843.81	26.85	12	8.21	-21.00	660.00	24250	20250221	-26.93	14330	20250212	23.66	24250	-26.93	20250221	14330	23.66	20250212	24250	-26.93	20250221	14330	23.66	20250212	0.00	N	212710	500	44 억		194007	N	N	0	N	00	N
5	20250228	131028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17490	-330	5	-1.85	10198390260	579326	20.80	17210	18160	16930	23150	12480	17820	17603.88	2.16	0	2810	20320	19070	18200	16950	16080	19695	17575	45	5330	500	12470	10	1	8999478	1574	-832.86	26.50	12	6.44	-21.00	660.00	24250	20250221	-27.88	14330	20250212	22.05	24250	-27.88	20250221	14330	22.05	20250212	24250	-27.88	20250221	14330	22.05	20250212	0.00	N	212710	500	44 억		194007	N	N	0	N	00	N
6	20250228	121024	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17780	-40	5	-0.22	9673906230	549459	19.73	17210	18160	16930	23150	12480	17820	17606.23	2.16	0	4195	20320	19070	18200	16950	16080	19695	17575	45	5330	500	12470	10	1	8999478	1600	-846.67	26.94	12	6.11	-21.00	660.00	24250	20250221	-26.68	14330	20250212	24.08	24250	-26.68	20250221	14330	24.08	20250212	24250	-26.68	20250221	14330	24.08	20250212	0.00	N	212710	500	44 억		194007	N	N	0	N	00	N
7	20250228	111025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17280	-540	5	-3.03	7810778960	444016	15.94	17210	18160	16930	23150	12480	17820	17591.20	2.16	0	17821	20320	19070	18200	16950	16080	19695	17575	45	5330	500	12470	10	1	8999478	1555	-822.86	26.18	12	4.93	-21.00	660.00	24250	20250221	-28.74	14330	20250212	20.59	24250	-28.74	20250221	14330	20.59	20250212	24250	-28.74	20250221	14330	20.59	20250212	0.00	N	212710	500	44 억		194007	N	N	0	N	00	N
8	20250228	101024	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17900	80	2	0.45	6625404670	376386	13.51	17210	18160	16930	23150	12480	17820	17602.68	2.16	0	26999	20320	19070	18200	16950	16080	19695	17575	45	5330	500	12470	10	1	8999478	1611	-852.38	27.12	12	4.18	-21.00	660.00	24250	20250221	-26.19	14330	20250212	24.91	24250	-26.19	20250221	14330	24.91	20250212	24250	-26.19	20250221	14330	24.91	20250212	0.00	N	212710	500	44 억		194007	N	N	0	N	00	N
9	20250228	091028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17240	-580	5	-3.25	1856215140	108743	3.90	17210	17360	16930	23150	12480	17820	17069.66	2.16	0	-1395	20320	19070	18200	16950	16080	19695	17575	45	5330	500	12470	10	1	8999478	1552	-820.95	26.12	12	1.21	-21.00	660.00	24250	20250221	-28.91	14330	20250212	20.31	24250	-28.91	20250221	14330	20.31	20250212	24250	-28.91	20250221	14330	20.31	20250212	0.00	N	212710	500	44 억		194007	N	N	0	N	00	N
10	20250227	161017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17820	490	2	2.83	50814751900	2761505	254.14	17700	19450	17330	22500	12140	17330	18401.79	2.27	0	-10643	19516	18422	17876	16782	16236	18150	16510	45	5170	500	12130	10	1	8999478	1604	-848.57	27.00	12	30.69	-21.00	660.00	24250	20250221	-26.52	14330	20250212	24.35	24250	-26.52	20250221	14330	24.35	20250212	24250	-26.52	20250221	14330	24.35	20250212	0.00	N	212710	500	44 억		204346	N	N	0	N	00	N
11	20250227	151017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17940	610	2	3.52	49945564140	2712815	249.66	17700	19450	17330	22500	12140	17330	18410.97	2.27	0	-19227	19516	18422	17876	16782	16236	18150	16510	45	5170	500	12130	10	1	8999478	1615	-854.29	27.18	12	30.14	-21.00	660.00	24250	20250221	-26.02	14330	20250212	25.19	24250	-26.02	20250221	14330	25.19	20250212	24250	-26.02	20250221	14330	25.19	20250212	0.00	N	212710	500	44 억		204346	N	N	0	N	00	N
12	20250227	141020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18080	750	2	4.33	47142610220	2557124	235.33	17700	19450	17330	22500	12140	17330	18435.79	2.27	0	-14038	19516	18422	17876	16782	16236	18150	16510	45	5170	500	12130	10	1	8999478	1627	-860.95	27.39	12	28.41	-21.00	660.00	24250	20250221	-25.44	14330	20250212	26.17	24250	-25.44	20250221	14330	26.17	20250212	24250	-25.44	20250221	14330	26.17	20250212	0.00	N	212710	500	44 억		204346	N	N	0	N	00	N
13	20250227	131017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17560	230	2	1.33	43585333460	2359103	217.11	17700	19450	17330	22500	12140	17330	18475.38	2.27	0	-13070	19516	18422	17876	16782	16236	18150	16510	45	5170	500	12130	10	1	8999478	1580	-836.19	26.61	12	26.21	-21.00	660.00	24250	20250221	-27.59	14330	20250212	22.54	24250	-27.59	20250221	14330	22.54	20250212	24250	-27.59	20250221	14330	22.54	20250212	0.00	N	212710	500	44 억		204346	N	N	0	N	00	N
14	20250227	121015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	120	2	0.69	39767718090	2141686	197.10	17700	19450	17440	22500	12140	17330	18568.42	2.27	0	-4378	19516	18422	17876	16782	16236	18150	16510	45	5170	500	12130	10	1	8999478	1570	-830.95	26.44	12	23.80	-21.00	660.00	24250	20250221	-28.04	14330	20250212	21.77	24250	-28.04	20250221	14330	21.77	20250212	24250	-28.04	20250221	14330	21.77	20250212	0.00	N	212710	500	44 억		204346	N	N	0	N	00	N
15	20250227	111023	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17670	340	2	1.96	36004398500	1927937	177.43	17700	19450	17670	22500	12140	17330	18675.09	2.27	0	978	19516	18422	17876	16782	16236	18150	16510	45	5170	500	12130	10	1	8999478	1590	-841.43	26.77	12	21.42	-21.00	660.00	24250	20250221	-27.13	14330	20250212	23.31	24250	-27.13	20250221	14330	23.31	20250212	24250	-27.13	20250221	14330	23.31	20250212	0.00	N	212710	500	44 억		204346	N	N	0	N	00	N
16	20250227	101049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19080	1750	2	10.10	27236681420	1452687	133.69	17700	19450	17700	22500	12140	17330	18749.17	2.27	0	-13919	19516	18422	17876	16782	16236	18150	16510	45	5170	500	12130	10	1	8999478	1717	-908.57	28.91	12	16.14	-21.00	660.00	24250	20250221	-21.32	14330	20250212	33.15	24250	-21.32	20250221	14330	33.15	20250212	24250	-21.32	20250221	14330	33.15	20250212	0.00	N	212710	500	44 억		204346	N	N	0	N	00	N
17	20250227	091057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18580	1250	2	7.21	4566319820	250588	23.06	17700	18630	17700	22500	12140	17330	18222.42	2.27	0	5165	19516	18422	17876	16782	16236	18150	16510	45	5170	500	12130	10	1	8999478	1672	-884.76	28.15	12	2.78	-21.00	660.00	24250	20250221	-23.38	14330	20250212	29.66	24250	-23.38	20250221	14330	29.66	20250212	24250	-23.38	20250221	14330	29.66	20250212	0.00	N	212710	500	44 억		204346	N	N	0	N	00	N
18	20250226	161017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17330	-1530	5	-8.11	19183351450	1058201	33.98	18620	18970	17330	24500	13210	18860	18130.43	2.26	0	-1168	21953	20406	19303	17756	16653	21180	18530	45	5640	500	13200	10	1	8999478	1560	-825.24	26.26	12	11.76	-21.00	660.00	24250	20250221	-28.54	14330	20250212	20.94	24250	-28.54	20250221	14330	20.94	20250212	24250	-28.54	20250221	14330	20.94	20250212	0.00	N	212710	500	44 억		203677	N	N	0	N	00	N
19	20250226	151021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17510	-1350	5	-7.16	17566456140	965423	31.00	18620	18970	17460	24500	13210	18860	18195.24	2.26	0	654	21953	20406	19303	17756	16653	21180	18530	45	5640	500	13200	10	1	8999478	1576	-833.81	26.53	12	10.73	-21.00	660.00	24250	20250221	-27.79	14330	20250212	22.19	24250	-27.79	20250221	14330	22.19	20250212	24250	-27.79	20250221	14330	22.19	20250212	0.00	N	212710	500	44 억		203677	N	N	0	N	00	N
20	20250226	141019	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18260	-600	5	-3.18	12602708910	685737	22.02	18620	18970	17900	24500	13210	18860	18377.96	2.26	0	1316	21953	20406	19303	17756	16653	21180	18530	45	5640	500	13200	10	1	8999478	1643	-869.52	27.67	12	7.62	-21.00	660.00	24250	20250221	-24.70	14330	20250212	27.42	24250	-24.70	20250221	14330	27.42	20250212	24250	-24.70	20250221	14330	27.42	20250212	0.00	N	212710	500	44 억		203677	N	N	0	N	00	N
21	20250226	131017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18200	-660	5	-3.50	10957486700	595730	19.13	18620	18970	17900	24500	13210	18860	18392.96	2.26	0	-2385	21953	20406	19303	17756	16653	21180	18530	45	5640	500	13200	10	1	8999478	1638	-866.67	27.58	12	6.62	-21.00	660.00	24250	20250221	-24.95	14330	20250212	27.01	24250	-24.95	20250221	14330	27.01	20250212	24250	-24.95	20250221	14330	27.01	20250212	0.00	N	212710	500	44 억		203677	N	N	0	N	00	N
22	20250226	121018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18310	-550	5	-2.92	9974481970	541638	17.39	18620	18970	17900	24500	13210	18860	18414.96	2.26	0	-6642	21953	20406	19303	17756	16653	21180	18530	45	5640	500	13200	10	1	8999478	1648	-871.90	27.74	12	6.02	-21.00	660.00	24250	20250221	-24.49	14330	20250212	27.77	24250	-24.49	20250221	14330	27.77	20250212	24250	-24.49	20250221	14330	27.77	20250212	0.00	N	212710	500	44 억		203677	N	N	0	N	00	N
23	20250226	111016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18400	-460	5	-2.44	8633539510	468316	15.04	18620	18970	17900	24500	13210	18860	18434.80	2.26	0	-11754	21953	20406	19303	17756	16653	21180	18530	45	5640	500	13200	10	1	8999478	1656	-876.19	27.88	12	5.20	-21.00	660.00	24250	20250221	-24.12	14330	20250212	28.40	24250	-24.12	20250221	14330	28.40	20250212	24250	-24.12	20250221	14330	28.40	20250212	0.00	N	212710	500	44 억		203677	N	N	0	N	00	N
24	20250226	101014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18790	-70	5	-0.37	6604464610	359155	11.53	18620	18850	17900	24500	13210	18860	18388.19	2.26	0	-1730	21953	20406	19303	17756	16653	21180	18530	45	5640	500	13200	10	1	8999478	1691	-894.76	28.47	12	3.99	-21.00	660.00	24250	20250221	-22.52	14330	20250212	31.12	24250	-22.52	20250221	14330	31.12	20250212	24250	-22.52	20250221	14330	31.12	20250212	0.00	N	212710	500	44 억		203677	N	N	0	N	00	N
25	20250226	091024	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18820	-40	5	-0.21	1956102390	105214	3.38	18620	18850	18350	24500	13210	18860	18590.28	2.26	0	2549	21953	20406	19303	17756	16653	21180	18530	45	5640	500	13200	10	1	8999478	1694	-896.19	28.52	12	1.17	-21.00	660.00	24250	20250221	-22.39	14330	20250212	31.33	24250	-22.39	20250221	14330	31.33	20250212	24250	-22.39	20250221	14330	31.33	20250212	0.00	N	212710	500	44 억		203677	N	N	0	N	00	N
26	20250225	161010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18860	-140	5	-0.74	60090609460	3050889	156.89	18390	20850	18200	24700	13300	19000	19698.45	0.14	0	190940	21800	20400	19700	18300	17600	20050	17950	45	5700	500	13300	10	1	8999478	1697	-898.10	28.58	12	33.90	-21.00	660.00	24250	20250221	-22.23	14330	20250212	31.61	24250	-22.23	20250221	14330	31.61	20250212	24250	-22.23	20250221	14330	31.61	20250212	0.00	N	212710	500	44 억		12405	N	N	0	N	00	N
27	20250225	151010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18970	-30	5	-0.16	58838576520	2984630	153.48	18390	20850	18200	24700	13300	19000	19713.89	0.14	0	191290	21800	20400	19700	18300	17600	20050	17950	45	5700	500	13300	10	1	8999478	1707	-903.33	28.74	12	33.16	-21.00	660.00	24250	20250221	-21.77	14330	20250212	32.38	24250	-21.77	20250221	14330	32.38	20250212	24250	-21.77	20250221	14330	32.38	20250212	0.00	N	212710	500	44 억		12405	N	N	0	N	00	N
28	20250225	141008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18990	-10	5	-0.05	55846818210	2826664	145.36	18390	20850	18200	24700	13300	19000	19757.18	0.14	0	169161	21800	20400	19700	18300	17600	20050	17950	45	5700	500	13300	10	1	8999478	1709	-904.29	28.77	12	31.41	-21.00	660.00	24250	20250221	-21.69	14330	20250212	32.52	24250	-21.69	20250221	14330	32.52	20250212	24250	-21.69	20250221	14330	32.52	20250212	0.00	N	212710	500	44 억		12405	N	N	0	N	00	N
29	20250225	131014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19700	700	2	3.68	51369735080	2592899	133.34	18390	20850	18200	24700	13300	19000	19811.74	0.14	0	133031	21800	20400	19700	18300	17600	20050	17950	45	5700	500	13300	10	1	8999478	1773	-938.10	29.85	12	28.81	-21.00	660.00	24250	20250221	-18.76	14330	20250212	37.47	24250	-18.76	20250221	14330	37.47	20250212	24250	-18.76	20250221	14330	37.47	20250212	0.00	N	212710	500	44 억		12405	N	N	0	N	00	N
30	20250225	121010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19950	950	2	5.00	46924419030	2366461	121.69	18390	20850	18200	24700	13300	19000	19828.98	0.14	0	100239	21800	20400	19700	18300	17600	20050	17950	45	5700	500	13300	10	1	8999478	1795	-950.00	30.23	12	26.30	-21.00	660.00	24250	20250221	-17.73	14330	20250212	39.22	24250	-17.73	20250221	14330	39.22	20250212	24250	-17.73	20250221	14330	39.22	20250212	0.00	N	212710	500	44 억		12405	N	N	0	N	00	N
31	20250225	111009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19940	940	2	4.95	44228585010	2231873	114.77	18390	20850	18200	24700	13300	19000	19816.84	0.14	0	76154	21800	20400	19700	18300	17600	20050	17950	45	5700	500	13300	10	1	8999478	1794	-949.52	30.21	12	24.80	-21.00	660.00	24250	20250221	-17.77	14330	20250212	39.15	24250	-17.77	20250221	14330	39.15	20250212	24250	-17.77	20250221	14330	39.15	20250212	0.00	N	212710	500	44 억		12405	N	N	0	N	00	N
32	20250225	101007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20150	1150	2	6.05	29203832210	1491860	76.72	18390	20300	18200	24700	13300	19000	19575.50	0.14	0	38996	21800	20400	19700	18300	17600	20050	17950	45	5700	500	13300	50	1	8999478	1813	-959.52	30.53	12	16.58	-21.00	660.00	24250	20250221	-16.91	14330	20250212	40.61	24250	-16.91	20250221	14330	40.61	20250212	24250	-16.91	20250221	14330	40.61	20250212	0.00	N	212710	500	44 억		12405	N	N	0	N	00	N
33	20250225	091014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18600	-400	5	-2.11	3824432310	206432	10.62	18390	19080	18200	24700	13300	19000	18526.09	0.14	0	16036	21800	20400	19700	18300	17600	20050	17950	45	5700	500	13300	10	1	8999478	1674	-885.71	28.18	12	2.29	-21.00	660.00	24250	20250221	-23.30	14330	20250212	29.80	24250	-23.30	20250221	14330	29.80	20250212	24250	-23.30	20250221	14330	29.80	20250212	0.00	N	212710	500	44 억		12405	N	N	0	N	00	N
34	20250224	161002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19000	-2550	5	-11.83	38027178370	1893964	16.45	21000	21100	19000	28000	15100	21550	20086.41	0.74	0	-64948	26256	23902	21896	19542	17536	25080	20720	45	6450	500	15080	10	1	8999478	1710	-904.76	28.79	12	21.05	-21.00	660.00	24250	20250221	-21.65	14330	20250212	32.59	24250	-21.65	20250221	14330	32.59	20250212	24250	-21.65	20250221	14330	32.59	20250212	0.00	N	212710	500	44 억		66581	N	N	0	N	00	N
35	20250224	151000	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19250	-2300	5	-10.67	35854649200	1780353	15.46	21000	21100	19060	28000	15100	21550	20138.82	0.74	0	-62613	26256	23902	21896	19542	17536	25080	20720	45	6450	500	15080	10	1	8999478	1732	-916.67	29.17	12	19.78	-21.00	660.00	24250	20250221	-20.62	14330	20250212	34.33	24250	-20.62	20250221	14330	34.33	20250212	24250	-20.62	20250221	14330	34.33	20250212	0.00	N	212710	500	44 억		66581	N	N	0	N	00	N
36	20250224	140959	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20000	-1550	5	-7.19	28064414870	1381610	12.00	21000	21100	19970	28000	15100	21550	20312.55	0.74	0	-67612	26256	23902	21896	19542	17536	25080	20720	45	6450	500	15080	50	1	8999478	1800	-952.38	30.30	12	15.35	-21.00	660.00	24250	20250221	-17.53	14330	20250212	39.57	24250	-17.53	20250221	14330	39.57	20250212	24250	-17.53	20250221	14330	39.57	20250212	0.00	N	212710	500	44 억		66581	N	N	0	N	00	N
37	20250224	131001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20100	-1450	5	-6.73	25743851110	1265770	10.99	21000	21100	19970	28000	15100	21550	20338.19	0.74	0	-68826	26256	23902	21896	19542	17536	25080	20720	45	6450	500	15080	50	1	8999478	1809	-957.14	30.45	12	14.06	-21.00	660.00	24250	20250221	-17.11	14330	20250212	40.27	24250	-17.11	20250221	14330	40.27	20250212	24250	-17.11	20250221	14330	40.27	20250212	0.00	N	212710	500	44 억		66581	N	N	0	N	00	N
38	20250224	120958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20300	-1250	5	-5.80	22972801910	1128873	9.80	21000	21100	19970	28000	15100	21550	20349.87	0.74	0	-63905	26256	23902	21896	19542	17536	25080	20720	45	6450	500	15080	50	1	8999478	1827	-966.67	30.76	12	12.54	-21.00	660.00	24250	20250221	-16.29	14330	20250212	41.66	24250	-16.29	20250221	14330	41.66	20250212	24250	-16.29	20250221	14330	41.66	20250212	0.00	N	212710	500	44 억		66581	N	N	0	N	00	N
39	20250224	110956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20100	-1450	5	-6.73	20055830620	984654	8.55	21000	21100	19970	28000	15100	21550	20368.02	0.74	0	-52890	26256	23902	21896	19542	17536	25080	20720	45	6450	500	15080	50	1	8999478	1809	-957.14	30.45	12	10.94	-21.00	660.00	24250	20250221	-17.11	14330	20250212	40.27	24250	-17.11	20250221	14330	40.27	20250212	24250	-17.11	20250221	14330	40.27	20250212	0.00	N	212710	500	44 억		66581	N	N	0	N	00	N
40	20250224	100956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	-1350	5	-6.26	17010828830	832944	7.23	21000	21100	19980	28000	15100	21550	20422.11	0.74	0	-52409	26256	23902	21896	19542	17536	25080	20720	45	6450	500	15080	50	1	8999478	1818	-961.90	30.61	12	9.26	-21.00	660.00	24250	20250221	-16.70	14330	20250212	40.96	24250	-16.70	20250221	14330	40.96	20250212	24250	-16.70	20250221	14330	40.96	20250212	0.00	N	212710	500	44 억		66581	N	N	0	N	00	N
41	20250224	091003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	-1200	5	-5.57	5998776750	289535	2.51	21000	21100	20300	28000	15100	21550	20717.75	0.74	0	-1665	26256	23902	21896	19542	17536	25080	20720	45	6450	500	15080	50	1	8999478	1831	-969.05	30.83	12	3.22	-21.00	660.00	24250	20250221	-16.08	14330	20250212	42.01	24250	-16.08	20250221	14330	42.01	20250212	24250	-16.08	20250221	14330	42.01	20250212	0.00	N	212710	500	44 억		66581	N	N	0	N	00	N
42	20250221	160953	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21550	600	2	2.86	254160920360	11396270	128.94	20200	24250	19890	27200	14700	20950	22303.65	0.33	0	49647	24303	22626	21123	19446	17943	23465	20285	45	6250	500	14660	50	1	8999478	1939	-1026.19	32.65	12	126.63	-21.00	660.00	24250	20250221	-11.13	14330	20250212	50.38	24250	-11.13	20250221	14330	50.38	20250212	24250	-11.13	20250221	14330	50.38	20250212	0.00	N	212710	500	44 억		29970	N	N	0	N	00	N
43	20250221	150957	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21250	300	2	1.43	248079632260	11113482	125.74	20200	24250	19890	27200	14700	20950	22322.58	0.33	0	45547	24303	22626	21123	19446	17943	23465	20285	45	6250	500	14660	50	1	8999478	1912	-1011.90	32.20	12	123.49	-21.00	660.00	24250	20250221	-12.37	14330	20250212	48.29	24250	-12.37	20250221	14330	48.29	20250212	24250	-12.37	20250221	14330	48.29	20250212	0.00	N	212710	500	44 억		29970	N	N	0	N	00	N
44	20250221	140957	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21500	550	2	2.63	237770208860	10629794	120.27	20200	24250	19890	27200	14700	20950	22368.47	0.33	0	-9354	24303	22626	21123	19446	17943	23465	20285	45	6250	500	14660	50	1	8999478	1935	-1023.81	32.58	12	118.12	-21.00	660.00	24250	20250221	-11.34	14330	20250212	50.03	24250	-11.34	20250221	14330	50.03	20250212	24250	-11.34	20250221	14330	50.03	20250212	0.00	N	212710	500	44 억		29970	N	N	0	N	00	N
45	20250221	130956	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21650	700	2	3.34	204600522460	9082605	102.77	20200	24250	19890	27200	14700	20950	22526.88	0.33	0	-14821	24303	22626	21123	19446	17943	23465	20285	45	6250	500	14660	50	1	8999478	1948	-1030.95	32.80	12	100.92	-21.00	660.00	24250	20250221	-10.72	14330	20250212	51.08	24250	-10.72	20250221	14330	51.08	20250212	24250	-10.72	20250221	14330	51.08	20250212	0.00	N	212710	500	44 억		29970	N	N	0	N	00	N
46	20250221	120957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	22800	1850	2	8.83	78110594810	3651727	41.32	20200	23200	19890	27200	14700	20950	21390.21	0.33	0	-12562	24303	22626	21123	19446	17943	23465	20285	45	6250	500	14660	50	1	8999478	2052	-1085.71	34.55	12	40.58	-21.00	660.00	24000	20250212	-5.00	14330	20250212	59.11	24000	-5.00	20250212	14330	59.11	20250212	24000	-5.00	20250212	14330	59.11	20250212	0.00	N	212710	500	44 억		29970	N	N	0	N	00	N
47	20250221	110953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	-400	5	-1.91	26354804310	1297756	14.68	20200	21200	19890	27200	14700	20950	20307.27	0.33	0	-2992	24303	22626	21123	19446	17943	23465	20285	45	6250	500	14660	50	1	8999478	1849	-978.57	31.14	12	14.42	-21.00	660.00	24000	20250212	-14.38	14330	20250212	43.41	24000	-14.38	20250212	14330	43.41	20250212	24000	-14.38	20250212	14330	43.41	20250212	0.00	N	212710	500	44 억		29970	N	N	0	N	00	N
48	20250221	100955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20000	-950	5	-4.53	20917360270	1028404	11.64	20200	21200	19910	27200	14700	20950	20338.78	0.33	0	-21535	24303	22626	21123	19446	17943	23465	20285	45	6250	500	14660	50	1	8999478	1800	-952.38	30.30	12	11.43	-21.00	660.00	24000	20250212	-16.67	14330	20250212	39.57	24000	-16.67	20250212	14330	39.57	20250212	24000	-16.67	20250212	14330	39.57	20250212	0.00	N	212710	500	44 억		29970	N	N	0	N	00	N
49	20250221	090957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20250	-700	5	-3.34	5321392890	263694	2.98	20200	20450	19960	27200	14700	20950	20175.98	0.33	0	-7555	24303	22626	21123	19446	17943	23465	20285	45	6250	500	14660	50	1	8999478	1822	-964.29	30.68	12	2.93	-21.00	660.00	24000	20250212	-15.62	14330	20250212	41.31	24000	-15.62	20250212	14330	41.31	20250212	24000	-15.62	20250212	14330	41.31	20250212	0.00	N	212710	500	44 억		29970	N	N	0	N	00	N
50	20250220	160950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20950	-100	5	-0.48	186186292430	8702527	40.28	20550	22800	19620	27350	14750	21050	21395.10	1.30	0	-88700	26070	23560	20640	18130	15210	24815	19385	45	6300	500	14730	50	1	8999478	1885	-997.62	31.74	12	96.70	-21.00	660.00	24000	20250212	-12.71	14330	20250212	46.20	24000	-12.71	20250212	14330	46.20	20250212	24000	-12.71	20250212	14330	46.20	20250212	0.00	N	212710	500	44 억		116820	N	N	0	N	00	N
51	20250220	150953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20450	-600	5	-2.85	178082539880	8313417	38.48	20550	22800	19620	27350	14750	21050	21421.28	1.30	0	-74198	26070	23560	20640	18130	15210	24815	19385	45	6300	500	14730	50	1	8999478	1840	-973.81	30.98	12	92.38	-21.00	660.00	24000	20250212	-14.79	14330	20250212	42.71	24000	-14.79	20250212	14330	42.71	20250212	24000	-14.79	20250212	14330	42.71	20250212	0.00	N	212710	500	44 억		116820	N	N	0	N	00	N
52	20250220	140953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20100	-950	5	-4.51	168923856480	7855632	36.36	20550	22800	19870	27350	14750	21050	21503.77	1.30	0	-101946	26070	23560	20640	18130	15210	24815	19385	45	6300	500	14730	50	1	8999478	1809	-957.14	30.45	12	87.29	-21.00	660.00	24000	20250212	-16.25	14330	20250212	40.27	24000	-16.25	20250212	14330	40.27	20250212	24000	-16.25	20250212	14330	40.27	20250212	0.00	N	212710	500	44 억		116820	N	N	0	N	00	N
53	20250220	130949	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20950	-100	5	-0.48	153816156250	7111941	32.92	20550	22800	20450	27350	14750	21050	21628.20	1.30	0	-105634	26070	23560	20640	18130	15210	24815	19385	45	6300	500	14730	50	1	8999478	1885	-997.62	31.74	12	79.03	-21.00	660.00	24000	20250212	-12.71	14330	20250212	46.20	24000	-12.71	20250212	14330	46.20	20250212	24000	-12.71	20250212	14330	46.20	20250212	0.00	N	212710	500	44 억		116820	N	N	0	N	00	N
54	20250220	120952	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	21300	250	2	1.19	139040243050	6421707	29.72	20550	22800	20450	27350	14750	21050	21651.98	1.30	0	-103688	26070	23560	20640	18130	15210	24815	19385	45	6300	500	14730	50	1	8999478	1917	-1014.29	32.27	12	71.36	-21.00	660.00	24000	20250212	-11.25	14330	20250212	48.64	24000	-11.25	20250212	14330	48.64	20250212	24000	-11.25	20250212	14330	48.64	20250212	0.00	N	212710	500	44 억		116820	N	N	0	N	00	N
55	20250220	110951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	21800	750	2	3.56	123563434850	5695875	26.36	20550	22800	20450	27350	14750	21050	21693.95	1.30	0	-102922	26070	23560	20640	18130	15210	24815	19385	45	6300	500	14730	50	1	8999478	1962	-1038.10	33.03	12	63.29	-21.00	660.00	24000	20250212	-9.17	14330	20250212	52.13	24000	-9.17	20250212	14330	52.13	20250212	24000	-9.17	20250212	14330	52.13	20250212	0.00	N	212710	500	44 억		116820	N	N	0	N	00	N
56	20250220	100951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	21350	300	2	1.43	52274376900	2467079	11.42	20550	21850	20450	27350	14750	21050	21189.00	1.30	0	-75492	26070	23560	20640	18130	15210	24815	19385	45	6300	500	14730	50	1	8999478	1921	-1016.67	32.35	12	27.41	-21.00	660.00	24000	20250212	-11.04	14330	20250212	48.99	24000	-11.04	20250212	14330	48.99	20250212	24000	-11.04	20250212	14330	48.99	20250212	0.00	N	212710	500	44 억		116820	N	N	0	N	00	N
57	20250220	090954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	21100	50	2	0.24	14728701800	701784	3.25	20550	21550	20450	27350	14750	21050	20987.15	1.30	0	-23348	26070	23560	20640	18130	15210	24815	19385	45	6300	500	14730	50	1	8999478	1899	-1004.76	31.97	12	7.80	-21.00	660.00	24000	20250212	-12.08	14330	20250212	47.24	24000	-12.08	20250212	14330	47.24	20250212	24000	-12.08	20250212	14330	47.24	20250212	0.00	N	212710	500	44 억		116820	N	N	0	N	00	N
58	20250219	160947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	21050	3230	2	18.13	443466591620	21215433	578.98	17820	23150	17720	23150	12480	17820	20903.24	0.06	0	115476	19486	18652	18176	17342	16866	18415	17105	45	5330	500	12470	50	1	8999478	1894	-1002.38	31.89	12	235.74	-21.00	660.00	24000	20250212	-12.29	14330	20250212	46.89	24000	-12.29	20250212	14330	46.89	20250212	24000	-12.29	20250212	14330	46.89	20250212	0.00	N	212710	500	44 억		5542	N	N	0	N	00	N
59	20250219	150950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	21350	3530	2	19.81	425616318120	20370919	555.93	17820	23150	17720	23150	12480	17820	20893.63	0.06	0	86906	19486	18652	18176	17342	16866	18415	17105	45	5330	500	12470	50	1	8999478	1921	-1016.67	32.35	12	226.36	-21.00	660.00	24000	20250212	-11.04	14330	20250212	48.99	24000	-11.04	20250212	14330	48.99	20250212	24000	-11.04	20250212	14330	48.99	20250212	0.00	N	212710	500	44 억		5542	N	N	0	N	00	N
60	20250219	140946	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	22150	4330	2	24.30	379033365920	18267432	498.52	17820	23150	17720	23150	12480	17820	20749.45	0.06	0	79191	19486	18652	18176	17342	16866	18415	17105	45	5330	500	12470	50	1	8999478	1993	-1054.76	33.56	12	202.98	-21.00	660.00	24000	20250212	-7.71	14330	20250212	54.57	24000	-7.71	20250212	14330	54.57	20250212	24000	-7.71	20250212	14330	54.57	20250212	0.00	N	212710	500	44 억		5542	N	N	0	N	00	N
61	20250219	130948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	22200	4380	2	24.58	335984961920	16334705	445.78	17820	23150	17720	23150	12480	17820	20569.11	0.06	0	70655	19486	18652	18176	17342	16866	18415	17105	45	5330	500	12470	50	1	8999478	1998	-1057.14	33.64	12	181.51	-21.00	660.00	24000	20250212	-7.50	14330	20250212	54.92	24000	-7.50	20250212	14330	54.92	20250212	24000	-7.50	20250212	14330	54.92	20250212	0.00	N	212710	500	44 억		5542	N	N	0	N	00	N
62	20250219	120946	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20800	2980	2	16.72	222273133520	11215105	306.06	17820	21200	17720	23150	12480	17820	19819.44	0.06	0	75180	19486	18652	18176	17342	16866	18415	17105	45	5330	500	12470	50	1	8999478	1872	-990.48	31.52	12	124.62	-21.00	660.00	24000	20250212	-13.33	14330	20250212	45.15	24000	-13.33	20250212	14330	45.15	20250212	24000	-13.33	20250212	14330	45.15	20250212	0.00	N	212710	500	44 억		5542	N	N	0	N	00	N
63	20250219	110947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	21000	3180	2	17.85	168262546170	8558540	233.56	17820	21200	17720	23150	12480	17820	19660.62	0.06	0	76523	19486	18652	18176	17342	16866	18415	17105	45	5330	500	12470	50	1	8999478	1890	-1000.00	31.82	12	95.10	-21.00	660.00	24000	20250212	-12.50	14330	20250212	46.55	24000	-12.50	20250212	14330	46.55	20250212	24000	-12.50	20250212	14330	46.55	20250212	0.00	N	212710	500	44 억		5542	N	N	0	N	00	N
64	20250219	100948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18220	400	2	2.24	20625914050	1139914	31.11	17820	18490	17720	23150	12480	17820	18094.75	0.06	0	19510	19486	18652	18176	17342	16866	18415	17105	45	5330	500	12470	10	1	8999478	1640	-867.62	27.61	12	12.67	-21.00	660.00	24000	20250212	-24.08	14330	20250212	27.15	24000	-24.08	20250212	14330	27.15	20250212	24000	-24.08	20250212	14330	27.15	20250212	0.00	N	212710	500	44 억		5542	N	N	0	N	00	N
65	20250219	090949	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18190	370	2	2.08	6859230840	377675	10.31	17820	18490	17820	23150	12480	17820	18163.53	0.06	0	27841	19486	18652	18176	17342	16866	18415	17105	45	5330	500	12470	10	1	8999478	1637	-866.19	27.56	12	4.20	-21.00	660.00	24000	20250212	-24.21	14330	20250212	26.94	24000	-24.21	20250212	14330	26.94	20250212	24000	-24.21	20250212	14330	26.94	20250212	0.00	N	212710	500	44 억		5542	N	N	0	N	00	N
66	20250218	160944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17820	-560	5	-3.05	65372866750	3567072	26.50	18210	19010	17700	23850	12870	18380	18328.41	0.73	0	-61303	21960	20170	18460	16670	14960	21065	17565	45	5470	500	12860	10	1	8999478	1604	-848.57	27.00	12	39.64	-21.00	660.00	24000	20250212	-25.75	14330	20250212	24.35	24000	-25.75	20250212	14330	24.35	20250212	24000	-25.75	20250212	14330	24.35	20250212	0.00	N	212710	500	44 억		66012	N	N	0	N	00	N
67	20250218	150946	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18060	-320	5	-1.74	61441452140	3347527	24.87	18210	19010	17700	23850	12870	18380	18354.24	0.73	0	-61182	21960	20170	18460	16670	14960	21065	17565	45	5470	500	12860	10	1	8999478	1625	-860.00	27.36	12	37.20	-21.00	660.00	24000	20250212	-24.75	14330	20250212	26.03	24000	-24.75	20250212	14330	26.03	20250212	24000	-24.75	20250212	14330	26.03	20250212	0.00	N	212710	500	44 억		66012	N	N	0	N	00	N
68	20250218	140947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18470	90	2	0.49	41919736930	2296247	17.06	18210	18680	17700	23850	12870	18380	18255.45	0.73	0	-47672	21960	20170	18460	16670	14960	21065	17565	45	5470	500	12860	10	1	8999478	1662	-879.52	27.98	12	25.52	-21.00	660.00	24000	20250212	-23.04	14330	20250212	28.89	24000	-23.04	20250212	14330	28.89	20250212	24000	-23.04	20250212	14330	28.89	20250212	0.00	N	212710	500	44 억		66012	N	N	0	N	00	N
69	20250218	130944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18170	-210	5	-1.14	32675857280	1792637	13.32	18210	18680	17700	23850	12870	18380	18227.33	0.73	0	-35192	21960	20170	18460	16670	14960	21065	17565	45	5470	500	12860	10	1	8999478	1635	-865.24	27.53	12	19.92	-21.00	660.00	24000	20250212	-24.29	14330	20250212	26.80	24000	-24.29	20250212	14330	26.80	20250212	24000	-24.29	20250212	14330	26.80	20250212	0.00	N	212710	500	44 억		66012	N	N	0	N	00	N
70	20250218	120947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18280	-100	5	-0.54	29866750330	1638281	12.17	18210	18680	17700	23850	12870	18380	18230.02	0.73	0	-26082	21960	20170	18460	16670	14960	21065	17565	45	5470	500	12860	10	1	8999478	1645	-870.48	27.70	12	18.20	-21.00	660.00	24000	20250212	-23.83	14330	20250212	27.56	24000	-23.83	20250212	14330	27.56	20250212	24000	-23.83	20250212	14330	27.56	20250212	0.00	N	212710	500	44 억		66012	N	N	0	N	00	N
71	20250218	110943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18350	-30	5	-0.16	26569471810	1458456	10.84	18210	18680	17700	23850	12870	18380	18216.89	0.73	0	-21046	21960	20170	18460	16670	14960	21065	17565	45	5470	500	12860	10	1	8999478	1651	-873.81	27.80	12	16.21	-21.00	660.00	24000	20250212	-23.54	14330	20250212	28.05	24000	-23.54	20250212	14330	28.05	20250212	24000	-23.54	20250212	14330	28.05	20250212	0.00	N	212710	500	44 억		66012	N	N	0	N	00	N
72	20250218	100944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18270	-110	5	-0.60	17611763300	971255	7.22	18210	18550	17700	23850	12870	18380	18131.53	0.73	0	4650	21960	20170	18460	16670	14960	21065	17565	45	5470	500	12860	10	1	8999478	1644	-870.00	27.68	12	10.79	-21.00	660.00	24000	20250212	-23.88	14330	20250212	27.49	24000	-23.88	20250212	14330	27.49	20250212	24000	-23.88	20250212	14330	27.49	20250212	0.00	N	212710	500	44 억		66012	N	N	0	N	00	N
73	20250218	090947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17880	-500	5	-2.72	6983016930	384930	2.86	18210	18550	17700	23850	12870	18380	18137.40	0.73	0	14687	21960	20170	18460	16670	14960	21065	17565	45	5470	500	12860	10	1	8999478	1609	-851.43	27.09	12	4.28	-21.00	660.00	24000	20250212	-25.50	14330	20250212	24.77	24000	-25.50	20250212	14330	24.77	20250212	24000	-25.50	20250212	14330	24.77	20250212	0.00	N	212710	500	44 억		66012	N	N	0	N	00	N
74	20250217	160944	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18380	1450	2	8.56	249676376690	13338963	201.22	17490	20250	16750	22000	11860	16930	18718.05	0.10	0	61252	21230	19080	17620	15470	14010	18350	14740	45	5070	500	11850	10	1	8999478	1654	-875.24	27.85	12	148.22	-21.00	660.00	24000	20250212	-23.42	14330	20250212	28.26	24000	-23.42	20250212	14330	28.26	20250212	24000	-23.42	20250212	14330	28.26	20250212	0.00	N	212710	500	44 억		8671	N	N	0	N	01	N
75	20250217	150942	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18100	1170	2	6.91	244980030380	13082148	197.35	17490	20250	16750	22000	11860	16930	18726.29	0.10	0	72643	21230	19080	17620	15470	14010	18350	14740	45	5070	500	11850	10	1	8999478	1629	-861.90	27.42	12	145.37	-21.00	660.00	24000	20250212	-24.58	14330	20250212	26.31	24000	-24.58	20250212	14330	26.31	20250212	24000	-24.58	20250212	14330	26.31	20250212	0.00	N	212710	500	44 억		8671	N	N	0	N	01	N
76	20250217	140940	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19180	2250	2	13.29	211785623590	11275184	170.09	17490	20250	16750	22000	11860	16930	18783.35	0.10	0	-1226	21230	19080	17620	15470	14010	18350	14740	45	5070	500	11850	10	1	8999478	1726	-913.33	29.06	12	125.29	-21.00	660.00	24000	20250212	-20.08	14330	20250212	33.85	24000	-20.08	20250212	14330	33.85	20250212	24000	-20.08	20250212	14330	33.85	20250212	0.00	N	212710	500	44 억		8671	N	N	0	N	01	N
77	20250217	130945	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18330	1400	2	8.27	77260926760	4382147	66.11	17490	18460	16750	22000	11860	16930	17630.85	0.10	0	5804	21230	19080	17620	15470	14010	18350	14740	45	5070	500	11850	10	1	8999478	1650	-872.86	27.77	12	48.69	-21.00	660.00	24000	20250212	-23.62	14330	20250212	27.91	24000	-23.62	20250212	14330	27.91	20250212	24000	-23.62	20250212	14330	27.91	20250212	0.00	N	212710	500	44 억		8671	N	N	0	N	01	N
78	20250217	120945	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17170	240	2	1.42	37815017020	2189100	33.02	17490	17750	16750	22000	11860	16930	17274.24	0.10	0	-563	21230	19080	17620	15470	14010	18350	14740	45	5070	500	11850	10	1	8999478	1545	-817.62	26.02	12	24.32	-21.00	660.00	24000	20250212	-28.46	14330	20250212	19.82	24000	-28.46	20250212	14330	19.82	20250212	24000	-28.46	20250212	14330	19.82	20250212	0.00	N	212710	500	44 억		8671	N	N	0	N	01	N
79	20250217	110943	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16910	-20	5	-0.12	25964081930	1503326	22.68	17490	17750	16850	22000	11860	16930	17271.10	0.10	0	-764	21230	19080	17620	15470	14010	18350	14740	45	5070	500	11850	10	1	8999478	1522	-805.24	25.62	12	16.70	-21.00	660.00	24000	20250212	-29.54	14330	20250212	18.00	24000	-29.54	20250212	14330	18.00	20250212	24000	-29.54	20250212	14330	18.00	20250212	0.00	N	212710	500	44 억		8671	N	N	0	N	01	N
80	20250217	100940	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17100	170	2	1.00	22567057380	1304362	19.68	17490	17750	16850	22000	11860	16930	17301.24	0.10	0	1029	21230	19080	17620	15470	14010	18350	14740	45	5070	500	11850	10	1	8999478	1539	-814.29	25.91	12	14.49	-21.00	660.00	24000	20250212	-28.75	14330	20250212	19.33	24000	-28.75	20250212	14330	19.33	20250212	24000	-28.75	20250212	14330	19.33	20250212	0.00	N	212710	500	44 억		8671	N	N	0	N	01	N
81	20250217	090943	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17300	370	2	2.19	6883766890	395733	5.97	17490	17580	17000	22000	11860	16930	17395.03	0.10	0	-1320	21230	19080	17620	15470	14010	18350	14740	45	5070	500	11850	10	1	8999478	1557	-823.81	26.21	12	4.40	-21.00	660.00	24000	20250212	-27.92	14330	20250212	20.73	24000	-27.92	20250212	14330	20.73	20250212	24000	-27.92	20250212	14330	20.73	20250212	0.00	N	212710	500	44 억		8671	N	N	0	N	01	N
82	20250214	160937	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16930	-3320	5	-16.40	113148538350	6337557	58.92	19770	19770	16160	26300	14200	20250	17854.10	0.08	0	1574	23450	21850	20600	19000	17750	21225	18375	45	6050	500	14170	10	1	8999478	1524	0.00	0.00	12	70.42	0.00	0.00	24000	20250212	-29.46	14330	20250212	18.14	24000	-29.46	20250212	14330	18.14	20250212	24000	-29.46	20250212	14330	18.14	20250212	0.00	N	212710	500	44 억		7350	N	N	0	N	00	N
83	20250214	150936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16820	-3430	5	-16.94	108416370650	6056249	56.30	19770	19770	16160	26300	14200	20250	17901.42	0.08	0	6574	23450	21850	20600	19000	17750	21225	18375	45	6050	500	14170	10	1	8999478	1514	0.00	0.00	12	67.30	0.00	0.00	24000	20250212	-29.92	14330	20250212	17.38	24000	-29.92	20250212	14330	17.38	20250212	24000	-29.92	20250212	14330	17.38	20250212	0.00	N	212710	500	44 억		7350	N	N	0	N	00	N
84	20250214	140937	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	-2800	5	-13.83	88092469230	4845131	45.04	19770	19770	17300	26300	14200	20250	18181.49	0.08	0	1172	23450	21850	20600	19000	17750	21225	18375	45	6050	500	14170	10	1	8999478	1570	0.00	0.00	12	53.84	0.00	0.00	24000	20250212	-27.29	14330	20250212	21.77	24000	-27.29	20250212	14330	21.77	20250212	24000	-27.29	20250212	14330	21.77	20250212	0.00	N	212710	500	44 억		7350	N	N	0	N	00	N
85	20250214	130940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17830	-2420	5	-11.95	69175934720	3784726	35.19	19770	19770	17300	26300	14200	20250	18277.46	0.08	0	271	23450	21850	20600	19000	17750	21225	18375	45	6050	500	14170	10	1	8999478	1605	0.00	0.00	12	42.05	0.00	0.00	24000	20250212	-25.71	14330	20250212	24.42	24000	-25.71	20250212	14330	24.42	20250212	24000	-25.71	20250212	14330	24.42	20250212	0.00	N	212710	500	44 억		7350	N	N	0	N	00	N
86	20250214	120936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17610	-2640	5	-13.04	47086621410	2556989	23.77	19770	19770	17520	26300	14200	20250	18414.60	0.08	0	427	23450	21850	20600	19000	17750	21225	18375	45	6050	500	14170	10	1	8999478	1585	0.00	0.00	12	28.41	0.00	0.00	24000	20250212	-26.63	14330	20250212	22.89	24000	-26.63	20250212	14330	22.89	20250212	24000	-26.63	20250212	14330	22.89	20250212	0.00	N	212710	500	44 억		7350	N	N	0	N	00	N
87	20250214	110933	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17970	-2280	5	-11.26	40048162540	2159740	20.08	19770	19770	17810	26300	14200	20250	18542.75	0.08	0	5768	23450	21850	20600	19000	17750	21225	18375	45	6050	500	14170	10	1	8999478	1617	0.00	0.00	12	24.00	0.00	0.00	24000	20250212	-25.12	14330	20250212	25.40	24000	-25.12	20250212	14330	25.40	20250212	24000	-25.12	20250212	14330	25.40	20250212	0.00	N	212710	500	44 억		7350	N	N	0	N	00	N
88	20250214	100934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18070	-2180	5	-10.77	31049399170	1661562	15.45	19770	19770	17910	26300	14200	20250	18686.52	0.08	0	17214	23450	21850	20600	19000	17750	21225	18375	45	6050	500	14170	10	1	8999478	1626	0.00	0.00	12	18.46	0.00	0.00	24000	20250212	-24.71	14330	20250212	26.10	24000	-24.71	20250212	14330	26.10	20250212	24000	-24.71	20250212	14330	26.10	20250212	0.00	N	212710	500	44 억		7350	N	N	0	N	00	N
89	20250214	090939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19220	-1030	5	-5.09	8917509760	462743	4.30	19770	19770	18810	26300	14200	20250	19270.18	0.08	0	7265	23450	21850	20600	19000	17750	21225	18375	45	6050	500	14170	10	1	8999478	1730	0.00	0.00	12	5.14	0.00	0.00	24000	20250212	-19.92	14330	20250212	34.12	24000	-19.92	20250212	14330	34.12	20250212	24000	-19.92	20250212	14330	34.12	20250212	0.00	N	212710	500	44 억		7350	N	N	0	N	00	N