KissMeData/091440/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	20250219	160723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3610	95	2	2.70	329657375	92783	65.83	3480	3625	3455	4565	2465	3515	3552.99	0.53	0	32787	3755	3635	3475	3355	3195	3555	3275	92	1050	500	2460	5	1	18307698	661	-6.72	2.29	12	0.51	-537.00	1576.00	16350	20240320	-77.92	3105	20250210	16.26	7620	-52.62	20250103	3105	16.26	20250210	16350	-77.92	20240320	3105	16.26	20250210	0.00	N	091440	500	91 억		97784	N	N	0	N	00	N
3	20250219	150725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	90	2	2.56	325898315	91740	65.09	3480	3625	3455	4565	2465	3515	3552.41	0.53	0	33201	3755	3635	3475	3355	3195	3555	3275	92	1050	500	2460	5	1	18307698	660	-6.71	2.29	12	0.50	-537.00	1576.00	16350	20240320	-77.95	3105	20250210	16.10	7620	-52.69	20250103	3105	16.10	20250210	16350	-77.95	20240320	3105	16.10	20250210	0.00	N	091440	500	91 억		97784	N	N	0	N	00	N
4	20250219	140721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	90	2	2.56	297942610	83954	59.57	3480	3625	3455	4565	2465	3515	3548.88	0.53	0	29143	3755	3635	3475	3355	3195	3555	3275	92	1050	500	2460	5	1	18307698	660	-6.71	2.29	12	0.46	-537.00	1576.00	16350	20240320	-77.95	3105	20250210	16.10	7620	-52.69	20250103	3105	16.10	20250210	16350	-77.95	20240320	3105	16.10	20250210	0.00	N	091440	500	91 억		97784	N	N	0	N	00	N
5	20250219	130722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3555	40	2	1.14	212269360	60057	42.61	3480	3610	3455	4565	2465	3515	3534.46	0.53	0	14398	3755	3635	3475	3355	3195	3555	3275	92	1050	500	2460	5	1	18307698	651	-6.62	2.26	12	0.33	-537.00	1576.00	16350	20240320	-78.26	3105	20250210	14.49	7620	-53.35	20250103	3105	14.49	20250210	16350	-78.26	20240320	3105	14.49	20250210	0.00	N	091440	500	91 억		97784	N	N	0	N	00	N
6	20250219	120722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3515	0	3	0.00	145876690	41509	29.45	3480	3565	3455	4565	2465	3515	3514.34	0.53	0	3946	3755	3635	3475	3355	3195	3555	3275	92	1050	500	2460	5	1	18307698	644	-6.55	2.23	12	0.23	-537.00	1576.00	16350	20240320	-78.50	3105	20250210	13.20	7620	-53.87	20250103	3105	13.20	20250210	16350	-78.50	20240320	3105	13.20	20250210	0.00	N	091440	500	91 억		97784	N	N	0	N	00	N
7	20250219	110722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3505	-10	5	-0.28	115079975	32805	23.28	3480	3550	3455	4565	2465	3515	3508.00	0.53	0	-2642	3755	3635	3475	3355	3195	3555	3275	92	1050	500	2460	5	1	18307698	642	-6.53	2.22	12	0.18	-537.00	1576.00	16350	20240320	-78.56	3105	20250210	12.88	7620	-54.00	20250103	3105	12.88	20250210	16350	-78.56	20240320	3105	12.88	20250210	0.00	N	091440	500	91 억		97784	N	N	0	N	00	N
8	20250219	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3500	-15	5	-0.43	95431040	27184	19.29	3480	3550	3455	4565	2465	3515	3510.56	0.53	0	-1909	3755	3635	3475	3355	3195	3555	3275	92	1050	500	2460	5	1	18307698	641	-6.52	2.22	12	0.15	-537.00	1576.00	16350	20240320	-78.59	3105	20250210	12.72	7620	-54.07	20250103	3105	12.72	20250210	16350	-78.59	20240320	3105	12.72	20250210	0.00	N	091440	500	91 억		97784	N	N	0	N	00	N
9	20250219	090724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3455	-60	5	-1.71	11673080	3366	2.39	3480	3500	3455	4565	2465	3515	3467.94	0.53	0	655	3755	3635	3475	3355	3195	3555	3275	92	1050	500	2460	5	1	18307698	633	-6.43	2.19	12	0.02	-537.00	1576.00	16350	20240320	-78.87	3105	20250210	11.27	7620	-54.66	20250103	3105	11.27	20250210	16350	-78.87	20240320	3105	11.27	20250210	0.00	N	091440	500	91 억		97784	N	N	0	N	00	N
10	20250218	160720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3515	-80	5	-2.23	484968580	140597	257.94	3595	3595	3315	4670	2520	3595	3449.35	0.56	0	-5472	3761	3677	3596	3512	3431	3720	3555	92	1075	500	2510	5	1	18307698	644	-6.55	2.23	12	0.77	-537.00	1576.00	16350	20240320	-78.50	3105	20250210	13.20	7620	-53.87	20250103	3105	13.20	20250210	16350	-78.50	20240320	3105	13.20	20250210	0.00	N	091440	500	91 억		103128	N	N	0	N	00	N
11	20250218	150722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3470	-125	5	-3.48	464382485	134751	247.21	3595	3595	3315	4670	2520	3595	3446.23	0.56	0	-3995	3761	3677	3596	3512	3431	3720	3555	92	1075	500	2510	5	1	18307698	635	-6.46	2.20	12	0.74	-537.00	1576.00	16350	20240320	-78.78	3105	20250210	11.76	7620	-54.46	20250103	3105	11.76	20250210	16350	-78.78	20240320	3105	11.76	20250210	0.00	N	091440	500	91 억		103128	N	N	0	N	00	N
12	20250218	140722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3390	-205	5	-5.70	403933975	117165	214.95	3595	3595	3315	4670	2520	3595	3447.56	0.56	0	1702	3761	3677	3596	3512	3431	3720	3555	92	1075	500	2510	5	1	18307698	621	-6.31	2.15	12	0.64	-537.00	1576.00	16350	20240320	-79.27	3105	20250210	9.18	7620	-55.51	20250103	3105	9.18	20250210	16350	-79.27	20240320	3105	9.18	20250210	0.00	N	091440	500	91 억		103128	N	N	0	N	00	N
13	20250218	130719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3430	-165	5	-4.59	261564895	75006	137.61	3595	3595	3420	4670	2520	3595	3487.25	0.56	0	-1280	3761	3677	3596	3512	3431	3720	3555	92	1075	500	2510	5	1	18307698	628	-6.39	2.18	12	0.41	-537.00	1576.00	16350	20240320	-79.02	3105	20250210	10.47	7620	-54.99	20250103	3105	10.47	20250210	16350	-79.02	20240320	3105	10.47	20250210	0.00	N	091440	500	91 억		103128	N	N	0	N	00	N
14	20250218	120721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3455	-140	5	-3.89	204920820	58557	107.43	3595	3595	3455	4670	2520	3595	3499.51	0.56	0	328	3761	3677	3596	3512	3431	3720	3555	92	1075	500	2510	5	1	18307698	633	-6.43	2.19	12	0.32	-537.00	1576.00	16350	20240320	-78.87	3105	20250210	11.27	7620	-54.66	20250103	3105	11.27	20250210	16350	-78.87	20240320	3105	11.27	20250210	0.00	N	091440	500	91 억		103128	N	N	0	N	00	N
15	20250218	110720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	-65	5	-1.81	122802950	34948	64.12	3595	3595	3475	4670	2520	3595	3513.87	0.56	0	-3760	3761	3677	3596	3512	3431	3720	3555	92	1075	500	2510	5	1	18307698	646	-6.57	2.24	12	0.19	-537.00	1576.00	16350	20240320	-78.41	3105	20250210	13.69	7620	-53.67	20250103	3105	13.69	20250210	16350	-78.41	20240320	3105	13.69	20250210	0.00	N	091440	500	91 억		103128	N	N	0	N	00	N
16	20250218	100719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	-75	5	-2.09	73868730	21002	38.53	3595	3595	3495	4670	2520	3595	3517.22	0.56	0	-909	3761	3677	3596	3512	3431	3720	3555	92	1075	500	2510	5	1	18307698	644	-6.55	2.23	12	0.11	-537.00	1576.00	16350	20240320	-78.47	3105	20250210	13.37	7620	-53.81	20250103	3105	13.37	20250210	16350	-78.47	20240320	3105	13.37	20250210	0.00	N	091440	500	91 억		103128	N	N	0	N	00	N
17	20250218	090722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3565	-30	5	-0.83	13056900	3694	6.78	3595	3595	3500	4670	2520	3595	3534.61	0.56	0	584	3761	3677	3596	3512	3431	3720	3555	92	1075	500	2510	5	1	18307698	653	-6.64	2.26	12	0.02	-537.00	1576.00	16350	20240320	-78.20	3105	20250210	14.81	7620	-53.22	20250103	3105	14.81	20250210	16350	-78.20	20240320	3105	14.81	20250210	0.00	N	091440	500	91 억		103128	N	N	0	N	00	N
18	20250217	160720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3595	45	2	1.27	195709950	54397	45.51	3515	3680	3515	4615	2485	3550	3597.81	0.62	0	-10310	3886	3717	3486	3317	3086	3802	3402	92	1065	500	2480	5	1	18307698	658	-6.69	2.28	12	0.30	-537.00	1576.00	16350	20240320	-78.01	3105	20250210	15.78	7620	-52.82	20250103	3105	15.78	20250210	16350	-78.01	20240320	3105	15.78	20250210	0.00	N	091440	500	91 억		113263	N	N	0	N	00	N
19	20250217	150718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3590	40	2	1.13	192135675	53402	44.68	3515	3680	3515	4615	2485	3550	3597.91	0.62	0	-10221	3886	3717	3486	3317	3086	3802	3402	92	1065	500	2480	5	1	18307698	657	-6.69	2.28	12	0.29	-537.00	1576.00	16350	20240320	-78.04	3105	20250210	15.62	7620	-52.89	20250103	3105	15.62	20250210	16350	-78.04	20240320	3105	15.62	20250210	0.00	N	091440	500	91 억		113263	N	N	0	N	00	N
20	20250217	140718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3595	45	2	1.27	141970880	39350	32.92	3515	3680	3515	4615	2485	3550	3607.90	0.62	0	-4566	3886	3717	3486	3317	3086	3802	3402	92	1065	500	2480	5	1	18307698	658	-6.69	2.28	12	0.21	-537.00	1576.00	16350	20240320	-78.01	3105	20250210	15.78	7620	-52.82	20250103	3105	15.78	20250210	16350	-78.01	20240320	3105	15.78	20250210	0.00	N	091440	500	91 억		113263	N	N	0	N	00	N
21	20250217	130720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3600	50	2	1.41	127587365	35338	29.57	3515	3680	3515	4615	2485	3550	3610.49	0.62	0	-3981	3886	3717	3486	3317	3086	3802	3402	92	1065	500	2480	5	1	18307698	659	-6.70	2.28	12	0.19	-537.00	1576.00	16350	20240320	-77.98	3105	20250210	15.94	7620	-52.76	20250103	3105	15.94	20250210	16350	-77.98	20240320	3105	15.94	20250210	0.00	N	091440	500	91 억		113263	N	N	0	N	00	N
22	20250217	120721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3645	95	2	2.68	93980200	26049	21.79	3515	3680	3515	4615	2485	3550	3607.82	0.62	0	2482	3886	3717	3486	3317	3086	3802	3402	92	1065	500	2480	5	1	18307698	667	-6.79	2.31	12	0.14	-537.00	1576.00	16350	20240320	-77.71	3105	20250210	17.39	7620	-52.17	20250103	3105	17.39	20250210	16350	-77.71	20240320	3105	17.39	20250210	0.00	N	091440	500	91 억		113263	N	N	0	N	00	N
23	20250217	110719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3680	130	2	3.66	81873745	22731	19.02	3515	3680	3515	4615	2485	3550	3601.85	0.62	0	2298	3886	3717	3486	3317	3086	3802	3402	92	1065	500	2480	5	1	18307698	674	-6.85	2.34	12	0.12	-537.00	1576.00	16350	20240320	-77.49	3105	20250210	18.52	7620	-51.71	20250103	3105	18.52	20250210	16350	-77.49	20240320	3105	18.52	20250210	0.00	N	091440	500	91 억		113263	N	N	0	N	00	N
24	20250217	100717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3615	65	2	1.83	51720110	14423	12.07	3515	3650	3515	4615	2485	3550	3585.95	0.62	0	-598	3886	3717	3486	3317	3086	3802	3402	92	1065	500	2480	5	1	18307698	662	-6.73	2.29	12	0.08	-537.00	1576.00	16350	20240320	-77.89	3105	20250210	16.43	7620	-52.56	20250103	3105	16.43	20250210	16350	-77.89	20240320	3105	16.43	20250210	0.00	N	091440	500	91 억		113263	N	N	0	N	00	N
25	20250217	090719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	70	2	1.97	11049695	3101	2.59	3515	3650	3515	4615	2485	3550	3563.27	0.62	0	-324	3886	3717	3486	3317	3086	3802	3402	92	1065	500	2480	5	1	18307698	663	-6.74	2.30	12	0.02	-537.00	1576.00	16350	20240320	-77.86	3105	20250210	16.59	7620	-52.49	20250103	3105	16.59	20250210	16350	-77.86	20240320	3105	16.59	20250210	0.00	N	091440	500	91 억		113263	N	N	0	N	00	N
26	20250214	160715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3550	115	2	3.35	419160625	118662	204.63	3255	3655	3255	4465	2405	3435	3532.34	0.47	0	27323	3658	3546	3448	3336	3238	3497	3287	92	1030	500	2400	5	1	18307698	650	-6.61	2.25	12	0.65	-537.00	1576.00	16350	20240320	-78.29	3105	20250210	14.33	7620	-53.41	20250103	3105	14.33	20250210	16350	-78.29	20240320	3105	14.33	20250210	0.00	N	091440	500	91 억		86214	N	N	0	N	00	N
27	20250214	150713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3540	105	2	3.06	395892535	112100	193.31	3255	3655	3255	4465	2405	3435	3531.60	0.47	0	27054	3658	3546	3448	3336	3238	3497	3287	92	1030	500	2400	5	1	18307698	648	-6.59	2.25	12	0.61	-537.00	1576.00	16350	20240320	-78.35	3105	20250210	14.01	7620	-53.54	20250103	3105	14.01	20250210	16350	-78.35	20240320	3105	14.01	20250210	0.00	N	091440	500	91 억		86214	N	N	0	N	00	N
28	20250214	140714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3575	140	2	4.08	371464305	105219	181.45	3255	3655	3255	4465	2405	3435	3530.39	0.47	0	27103	3658	3546	3448	3336	3238	3497	3287	92	1030	500	2400	5	1	18307698	655	-6.66	2.27	12	0.57	-537.00	1576.00	16350	20240320	-78.13	3105	20250210	15.14	7620	-53.08	20250103	3105	15.14	20250210	16350	-78.13	20240320	3105	15.14	20250210	0.00	N	091440	500	91 억		86214	N	N	0	N	00	N
29	20250214	130718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	85	2	2.47	353989155	100304	172.97	3255	3655	3255	4465	2405	3435	3529.16	0.47	0	28246	3658	3546	3448	3336	3238	3497	3287	92	1030	500	2400	5	1	18307698	644	-6.55	2.23	12	0.55	-537.00	1576.00	16350	20240320	-78.47	3105	20250210	13.37	7620	-53.81	20250103	3105	13.37	20250210	16350	-78.47	20240320	3105	13.37	20250210	0.00	N	091440	500	91 억		86214	N	N	0	N	00	N
30	20250214	120715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	170	2	4.95	313322830	88799	153.13	3255	3655	3255	4465	2405	3435	3528.45	0.47	0	24700	3658	3546	3448	3336	3238	3497	3287	92	1030	500	2400	5	1	18307698	660	-6.71	2.29	12	0.49	-537.00	1576.00	16350	20240320	-77.95	3105	20250210	16.10	7620	-52.69	20250103	3105	16.10	20250210	16350	-77.95	20240320	3105	16.10	20250210	0.00	N	091440	500	91 억		86214	N	N	0	N	00	N
31	20250214	110711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	95	2	2.77	182704500	52643	90.78	3255	3565	3255	4465	2405	3435	3470.63	0.47	0	8772	3658	3546	3448	3336	3238	3497	3287	92	1030	500	2400	5	1	18307698	646	-6.57	2.24	12	0.29	-537.00	1576.00	16350	20240320	-78.41	3105	20250210	13.69	7620	-53.67	20250103	3105	13.69	20250210	16350	-78.41	20240320	3105	13.69	20250210	0.00	N	091440	500	91 억		86214	N	N	0	N	00	N
32	20250214	100713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3505	70	2	2.04	117566685	34230	59.03	3255	3550	3255	4465	2405	3435	3434.61	0.47	0	-313	3658	3546	3448	3336	3238	3497	3287	92	1030	500	2400	5	1	18307698	642	-6.53	2.22	12	0.19	-537.00	1576.00	16350	20240320	-78.56	3105	20250210	12.88	7620	-54.00	20250103	3105	12.88	20250210	16350	-78.56	20240320	3105	12.88	20250210	0.00	N	091440	500	91 억		86214	N	N	0	N	00	N
33	20250214	090716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3435	0	3	0.00	38523990	11560	19.93	3255	3550	3255	4465	2405	3435	3332.53	0.47	0	289	3658	3546	3448	3336	3238	3497	3287	92	1030	500	2400	5	1	18307698	629	-6.40	2.18	12	0.06	-537.00	1576.00	16350	20240320	-78.99	3105	20250210	10.63	7620	-54.92	20250103	3105	10.63	20250210	16350	-78.99	20240320	3105	10.63	20250210	0.00	N	091440	500	91 억		86214	N	N	0	N	00	N
34	20250213	160708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3435	-35	5	-1.01	198562595	57538	76.51	3470	3560	3350	4510	2430	3470	3451.06	0.46	0	2172	4016	3742	3606	3332	3196	3675	3265	92	1040	500	2420	5	1	18307698	629	-6.40	2.18	12	0.31	-537.00	1576.00	16350	20240320	-78.99	3105	20250210	10.63	7620	-54.92	20250103	3105	10.63	20250210	16350	-78.99	20240320	3105	10.63	20250210	0.00	N	091440	500	91 억		84031	N	N	0	N	00	N
35	20250213	150709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3460	-10	5	-0.29	185679040	53797	71.53	3470	3560	3350	4510	2430	3470	3451.48	0.46	0	2645	4016	3742	3606	3332	3196	3675	3265	92	1040	500	2420	5	1	18307698	633	-6.44	2.20	12	0.29	-537.00	1576.00	16350	20240320	-78.84	3105	20250210	11.43	7620	-54.59	20250103	3105	11.43	20250210	16350	-78.84	20240320	3105	11.43	20250210	0.00	N	091440	500	91 억		84031	N	N	0	N	00	N
36	20250213	140707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3455	-15	5	-0.43	156620815	45403	60.37	3470	3560	3350	4510	2430	3470	3449.57	0.46	0	2953	4016	3742	3606	3332	3196	3675	3265	92	1040	500	2420	5	1	18307698	633	-6.43	2.19	12	0.25	-537.00	1576.00	16350	20240320	-78.87	3105	20250210	11.27	7620	-54.66	20250103	3105	11.27	20250210	16350	-78.87	20240320	3105	11.27	20250210	0.00	N	091440	500	91 억		84031	N	N	0	N	00	N
37	20250213	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3475	5	2	0.14	143744950	41674	55.41	3470	3560	3350	4510	2430	3470	3449.27	0.46	0	3128	4016	3742	3606	3332	3196	3675	3265	92	1040	500	2420	5	1	18307698	636	-6.47	2.20	12	0.23	-537.00	1576.00	16350	20240320	-78.75	3105	20250210	11.92	7620	-54.40	20250103	3105	11.92	20250210	16350	-78.75	20240320	3105	11.92	20250210	0.00	N	091440	500	91 억		84031	N	N	0	N	00	N
38	20250213	120708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3465	-5	5	-0.14	129787180	37655	50.07	3470	3560	3350	4510	2430	3470	3446.74	0.46	0	1799	4016	3742	3606	3332	3196	3675	3265	92	1040	500	2420	5	1	18307698	634	-6.45	2.20	12	0.21	-537.00	1576.00	16350	20240320	-78.81	3105	20250210	11.59	7620	-54.53	20250103	3105	11.59	20250210	16350	-78.81	20240320	3105	11.59	20250210	0.00	N	091440	500	91 억		84031	N	N	0	N	00	N
39	20250213	110704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3525	55	2	1.59	115006010	33423	44.44	3470	3560	3350	4510	2430	3470	3440.92	0.46	0	3313	4016	3742	3606	3332	3196	3675	3265	92	1040	500	2420	5	1	18307698	645	-6.56	2.24	12	0.18	-537.00	1576.00	16350	20240320	-78.44	3105	20250210	13.53	7620	-53.74	20250103	3105	13.53	20250210	16350	-78.44	20240320	3105	13.53	20250210	0.00	N	091440	500	91 억		84031	N	N	0	N	00	N
40	20250213	100708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3460	-10	5	-0.29	95076550	27692	36.82	3470	3560	3350	4510	2430	3470	3433.36	0.46	0	3428	4016	3742	3606	3332	3196	3675	3265	92	1040	500	2420	5	1	18307698	633	-6.44	2.20	12	0.15	-537.00	1576.00	16350	20240320	-78.84	3105	20250210	11.43	7620	-54.59	20250103	3105	11.43	20250210	16350	-78.84	20240320	3105	11.43	20250210	0.00	N	091440	500	91 억		84031	N	N	0	N	00	N
41	20250213	090704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3485	15	2	0.43	21130615	6070	8.07	3470	3560	3470	4510	2430	3470	3481.16	0.46	0	2154	4016	3742	3606	3332	3196	3675	3265	92	1040	500	2420	5	1	18307698	638	-6.49	2.21	12	0.03	-537.00	1576.00	16350	20240320	-78.69	3105	20250210	12.24	7620	-54.27	20250103	3105	12.24	20250210	16350	-78.69	20240320	3105	12.24	20250210	0.00	N	091440	500	91 억		84031	N	N	0	N	00	N
42	20250212	160703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3470	-140	5	-3.88	268852980	74945	29.08	3880	3880	3470	4690	2530	3610	3587.23	0.58	0	-22608	3960	3785	3625	3450	3290	3872	3537	92	1080	500	2520	5	1	18307698	635	-6.46	2.20	12	0.41	-537.00	1576.00	16350	20240320	-78.78	3105	20250210	11.76	7620	-54.46	20250103	3105	11.76	20250210	16350	-78.78	20240320	3105	11.76	20250210	0.00	N	091440	500	91 억		105611	N	N	0	N	00	N
43	20250212	150703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3515	-95	5	-2.63	249196775	69313	26.90	3880	3880	3500	4690	2530	3610	3595.08	0.58	0	-20382	3960	3785	3625	3450	3290	3872	3537	92	1080	500	2520	5	1	18307698	644	-6.55	2.23	12	0.38	-537.00	1576.00	16350	20240320	-78.50	3105	20250210	13.20	7620	-53.87	20250103	3105	13.20	20250210	16350	-78.50	20240320	3105	13.20	20250210	0.00	N	091440	500	91 억		105611	N	N	0	N	00	N
44	20250212	140704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3575	-35	5	-0.97	176179780	48556	18.84	3880	3880	3500	4690	2530	3610	3628.68	0.58	0	-18686	3960	3785	3625	3450	3290	3872	3537	92	1080	500	2520	5	1	18307698	655	-6.66	2.27	12	0.27	-537.00	1576.00	16350	20240320	-78.13	3105	20250210	15.14	7620	-53.08	20250103	3105	15.14	20250210	16350	-78.13	20240320	3105	15.14	20250210	0.00	N	091440	500	91 억		105611	N	N	0	N	00	N
45	20250212	130705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3570	-40	5	-1.11	170056830	46840	18.18	3880	3880	3500	4690	2530	3610	3630.93	0.58	0	-18710	3960	3785	3625	3450	3290	3872	3537	92	1080	500	2520	5	1	18307698	654	-6.65	2.27	12	0.26	-537.00	1576.00	16350	20240320	-78.17	3105	20250210	14.98	7620	-53.15	20250103	3105	14.98	20250210	16350	-78.17	20240320	3105	14.98	20250210	0.00	N	091440	500	91 억		105611	N	N	0	N	00	N
46	20250212	120703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3600	-10	5	-0.28	155512045	42778	16.60	3880	3880	3500	4690	2530	3610	3635.79	0.58	0	-18995	3960	3785	3625	3450	3290	3872	3537	92	1080	500	2520	5	1	18307698	659	-6.70	2.28	12	0.23	-537.00	1576.00	16350	20240320	-77.98	3105	20250210	15.94	7620	-52.76	20250103	3105	15.94	20250210	16350	-77.98	20240320	3105	15.94	20250210	0.00	N	091440	500	91 억		105611	N	N	0	N	00	N
47	20250212	110701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	-5	5	-0.14	145085920	39886	15.48	3880	3880	3500	4690	2530	3610	3638.05	0.58	0	-18244	3960	3785	3625	3450	3290	3872	3537	92	1080	500	2520	5	1	18307698	660	-6.71	2.29	12	0.22	-537.00	1576.00	16350	20240320	-77.95	3105	20250210	16.10	7620	-52.69	20250103	3105	16.10	20250210	16350	-77.95	20240320	3105	16.10	20250210	0.00	N	091440	500	91 억		105611	N	N	0	N	00	N
48	20250212	100659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	-5	5	-0.14	97967125	26675	10.35	3880	3880	3500	4690	2530	3610	3674.45	0.58	0	-11047	3960	3785	3625	3450	3290	3872	3537	92	1080	500	2520	5	1	18307698	660	-6.71	2.29	12	0.15	-537.00	1576.00	16350	20240320	-77.95	3105	20250210	16.10	7620	-52.69	20250103	3105	16.10	20250210	16350	-77.95	20240320	3105	16.10	20250210	0.00	N	091440	500	91 억		105611	N	N	0	N	00	N
49	20250212	090706	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3540	-70	5	-1.94	61660170	16602	6.44	3880	3880	3500	4690	2530	3610	3719.00	0.58	0	-7375	3960	3785	3625	3450	3290	3872	3537	92	1080	500	2520	5	1	18307698	648	-6.59	2.25	12	0.09	-537.00	1576.00	16350	20240320	-78.35	3105	20250210	14.01	7620	-53.54	20250103	3105	14.01	20250210	16350	-78.35	20240320	3105	14.01	20250210	0.00	N	091440	500	91 억		105611	N	N	0	N	00	N
50	20250211	160704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3610	150	2	4.34	932421965	257006	129.34	3540	3800	3465	4495	2425	3460	3628.02	0.63	0	-10206	3703	3581	3343	3221	2983	3642	3282	92	1035	500	2420	5	1	18307698	661	-6.72	2.29	12	1.40	-537.00	1576.00	16350	20240320	-77.92	3105	20250210	16.26	7620	-52.62	20250103	3105	16.26	20250210	16350	-77.92	20240320	3105	16.26	20250210	0.00	N	091440	500	91 억		115847	N	N	0	N	00	N
51	20250211	150704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3610	150	2	4.34	908605810	250393	126.01	3540	3800	3465	4495	2425	3460	3628.72	0.63	0	-7341	3703	3581	3343	3221	2983	3642	3282	92	1035	500	2420	5	1	18307698	661	-6.72	2.29	12	1.37	-537.00	1576.00	16350	20240320	-77.92	3105	20250210	16.26	7620	-52.62	20250103	3105	16.26	20250210	16350	-77.92	20240320	3105	16.26	20250210	0.00	N	091440	500	91 억		115847	N	N	0	N	00	N
52	20250211	140705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3640	180	2	5.20	858494400	236536	119.04	3540	3800	3465	4495	2425	3460	3629.44	0.63	0	-6541	3703	3581	3343	3221	2983	3642	3282	92	1035	500	2420	5	1	18307698	666	-6.78	2.31	12	1.29	-537.00	1576.00	16350	20240320	-77.74	3105	20250210	17.23	7620	-52.23	20250103	3105	17.23	20250210	16350	-77.74	20240320	3105	17.23	20250210	0.00	N	091440	500	91 억		115847	N	N	0	N	00	N
53	20250211	130703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3570	110	2	3.18	816527825	224828	113.15	3540	3800	3465	4495	2425	3460	3631.79	0.63	0	-603	3703	3581	3343	3221	2983	3642	3282	92	1035	500	2420	5	1	18307698	654	-6.65	2.27	12	1.23	-537.00	1576.00	16350	20240320	-78.17	3105	20250210	14.98	7620	-53.15	20250103	3105	14.98	20250210	16350	-78.17	20240320	3105	14.98	20250210	0.00	N	091440	500	91 억		115847	N	N	0	N	00	N
54	20250211	120702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3610	150	2	4.34	770531945	211952	106.67	3540	3800	3465	4495	2425	3460	3635.41	0.63	0	1014	3703	3581	3343	3221	2983	3642	3282	92	1035	500	2420	5	1	18307698	661	-6.72	2.29	12	1.16	-537.00	1576.00	16350	20240320	-77.92	3105	20250210	16.26	7620	-52.62	20250103	3105	16.26	20250210	16350	-77.92	20240320	3105	16.26	20250210	0.00	N	091440	500	91 억		115847	N	N	0	N	00	N
55	20250211	110704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3670	210	2	6.07	377112560	105375	53.03	3540	3680	3465	4495	2425	3460	3578.77	0.63	0	4740	3703	3581	3343	3221	2983	3642	3282	92	1035	500	2420	5	1	18307698	672	-6.83	2.33	12	0.58	-537.00	1576.00	16350	20240320	-77.55	3105	20250210	18.20	7620	-51.84	20250103	3105	18.20	20250210	16350	-77.55	20240320	3105	18.20	20250210	0.00	N	091440	500	91 억		115847	N	N	0	N	00	N
56	20250211	100704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3580	120	2	3.47	249157640	69925	35.19	3540	3680	3465	4495	2425	3460	3563.21	0.63	0	-8403	3703	3581	3343	3221	2983	3642	3282	92	1035	500	2420	5	1	18307698	655	-6.67	2.27	12	0.38	-537.00	1576.00	16350	20240320	-78.10	3105	20250210	15.30	7620	-53.02	20250103	3105	15.30	20250210	16350	-78.10	20240320	3105	15.30	20250210	0.00	N	091440	500	91 억		115847	N	N	0	N	00	N
57	20250211	090706	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3625	165	2	4.77	56513070	15930	8.02	3540	3635	3465	4495	2425	3460	3547.59	0.63	0	164	3703	3581	3343	3221	2983	3642	3282	92	1035	500	2420	5	1	18307698	664	-6.75	2.30	12	0.09	-537.00	1576.00	16350	20240320	-77.83	3105	20250210	16.75	7620	-52.43	20250103	3105	16.75	20250210	16350	-77.83	20240320	3105	16.75	20250210	0.00	N	091440	500	91 억		115847	N	N	0	N	00	N
58	20250210	160700	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3460	70	2	2.06	660277765	196557	55.26	3390	3465	3105	4405	2375	3390	3359.22	0.67	0	-6609	3773	3581	3458	3266	3143	3520	3205	92	1015	500	2370	5	1	18307698	633	-6.44	2.20	12	1.07	-537.00	1576.00	16350	20240320	-78.84	3105	20250210	11.43	7620	-54.59	20250103	3105	11.43	20250210	16350	-78.84	20240320	3105	11.43	20250210	0.00	N	091440	500	91 억		122457	N	N	0	N	00	N
59	20250210	150659	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3450	60	2	1.77	636516100	189685	53.33	3390	3465	3105	4405	2375	3390	3355.65	0.67	0	-6763	3773	3581	3458	3266	3143	3520	3205	92	1015	500	2370	5	1	18307698	632	-6.42	2.19	12	1.04	-537.00	1576.00	16350	20240320	-78.90	3105	20250210	11.11	7620	-54.72	20250103	3105	11.11	20250210	16350	-78.90	20240320	3105	11.11	20250210	0.00	N	091440	500	91 억		122457	N	N	0	N	00	N
60	20250210	140659	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3410	20	2	0.59	574961095	171795	48.30	3390	3465	3105	4405	2375	3390	3346.79	0.67	0	-12026	3773	3581	3458	3266	3143	3520	3205	92	1015	500	2370	5	1	18307698	624	-6.35	2.16	12	0.94	-537.00	1576.00	16350	20240320	-79.14	3105	20250210	9.82	7620	-55.25	20250103	3105	9.82	20250210	16350	-79.14	20240320	3105	9.82	20250210	0.00	N	091440	500	91 억		122457	N	N	0	N	00	N
61	20250210	130701	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3385	-5	5	-0.15	512730600	153476	43.15	3390	3465	3105	4405	2375	3390	3340.79	0.67	0	-12329	3773	3581	3458	3266	3143	3520	3205	92	1015	500	2370	5	1	18307698	620	-6.30	2.15	12	0.84	-537.00	1576.00	16350	20240320	-79.30	3105	20250210	9.02	7620	-55.58	20250103	3105	9.02	20250210	16350	-79.30	20240320	3105	9.02	20250210	0.00	N	091440	500	91 억		122457	N	N	0	N	00	N
62	20250210	120657	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3445	55	2	1.62	472898890	141711	39.84	3390	3465	3105	4405	2375	3390	3337.07	0.67	0	-6224	3773	3581	3458	3266	3143	3520	3205	92	1015	500	2370	5	1	18307698	631	-6.42	2.19	12	0.77	-537.00	1576.00	16350	20240320	-78.93	3105	20250210	10.95	7620	-54.79	20250103	3105	10.95	20250210	16350	-78.93	20240320	3105	10.95	20250210	0.00	N	091440	500	91 억		122457	N	N	0	N	00	N
63	20250210	110655	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3350	-40	5	-1.18	410100185	123390	34.69	3390	3465	3105	4405	2375	3390	3323.61	0.67	0	881	3773	3581	3458	3266	3143	3520	3205	92	1015	500	2370	5	1	18307698	613	-6.24	2.13	12	0.67	-537.00	1576.00	16350	20240320	-79.51	3105	20250210	7.89	7620	-56.04	20250103	3105	7.89	20250210	16350	-79.51	20240320	3105	7.89	20250210	0.00	N	091440	500	91 억		122457	N	N	0	N	00	N
64	20250210	100655	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3300	-90	5	-2.65	301380965	90627	25.48	3390	3465	3105	4405	2375	3390	3325.51	0.67	0	-7973	3773	3581	3458	3266	3143	3520	3205	92	1015	500	2370	5	1	18307698	604	-6.15	2.09	12	0.50	-537.00	1576.00	16350	20240320	-79.82	3105	20250210	6.28	7620	-56.69	20250103	3105	6.28	20250210	16350	-79.82	20240320	3105	6.28	20250210	0.00	N	091440	500	91 억		122457	N	N	0	N	00	N
65	20250210	090653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3435	45	2	1.33	59863570	17419	4.90	3390	3465	3390	4405	2375	3390	3436.68	0.67	0	-3706	3773	3581	3458	3266	3143	3520	3205	92	1015	500	2370	5	1	18307698	629	-6.40	2.18	12	0.10	-537.00	1576.00	16350	20240320	-78.99	3335	20250207	3.00	7620	-54.92	20250103	3335	3.00	20250207	16350	-78.99	20240320	3335	3.00	20250207	0.00	N	091440	500	91 억		122457	N	N	0	N	00	N
66	20250207	160648	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3390	-145	5	-4.10	1237871660	355381	18.60	3650	3650	3335	4595	2475	3535	3483.32	0.92	0	-45125	5498	4516	3973	2991	2448	4245	2720	92	1060	500	2470	5	1	18307698	621	-6.31	2.15	12	1.94	-537.00	1576.00	16350	20240320	-79.27	3335	20250207	1.65	7620	-55.51	20250103	3335	1.65	20250207	16350	-79.27	20240320	3335	1.65	20250207	0.00	N	091440	500	91 억		168165	N	N	0	N	00	N
67	20250207	150649	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3410	-125	5	-3.54	1179134870	338104	17.69	3650	3650	3335	4595	2475	3535	3487.49	0.92	0	-45307	5498	4516	3973	2991	2448	4245	2720	92	1060	500	2470	5	1	18307698	624	-6.35	2.16	12	1.85	-537.00	1576.00	16350	20240320	-79.14	3335	20250207	2.25	7620	-55.25	20250103	3335	2.25	20250207	16350	-79.14	20240320	3335	2.25	20250207	0.00	N	091440	500	91 억		168165	N	N	0	N	00	N
68	20250207	140649	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3475	-60	5	-1.70	1073229495	307280	16.08	3650	3650	3335	4595	2475	3535	3492.68	0.92	0	-36446	5498	4516	3973	2991	2448	4245	2720	92	1060	500	2470	5	1	18307698	636	-6.47	2.20	12	1.68	-537.00	1576.00	16350	20240320	-78.75	3335	20250207	4.20	7620	-54.40	20250103	3335	4.20	20250207	16350	-78.75	20240320	3335	4.20	20250207	0.00	N	091440	500	91 억		168165	N	N	0	N	00	N
69	20250207	130647	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3455	-80	5	-2.26	975801580	279033	14.60	3650	3650	3335	4595	2475	3535	3497.08	0.92	0	-28320	5498	4516	3973	2991	2448	4245	2720	92	1060	500	2470	5	1	18307698	633	-6.43	2.19	12	1.52	-537.00	1576.00	16350	20240320	-78.87	3335	20250207	3.60	7620	-54.66	20250103	3335	3.60	20250207	16350	-78.87	20240320	3335	3.60	20250207	0.00	N	091440	500	91 억		168165	N	N	0	N	00	N
70	20250207	120648	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3470	-65	5	-1.84	923920680	264080	13.82	3650	3650	3335	4595	2475	3535	3498.64	0.92	0	-20112	5498	4516	3973	2991	2448	4245	2720	92	1060	500	2470	5	1	18307698	635	-6.46	2.20	12	1.44	-537.00	1576.00	16350	20240320	-78.78	3335	20250207	4.05	7620	-54.46	20250103	3335	4.05	20250207	16350	-78.78	20240320	3335	4.05	20250207	0.00	N	091440	500	91 억		168165	N	N	0	N	00	N
71	20250207	110646	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3455	-80	5	-2.26	892961895	255187	13.35	3650	3650	3335	4595	2475	3535	3499.25	0.92	0	-19984	5498	4516	3973	2991	2448	4245	2720	92	1060	500	2470	5	1	18307698	633	-6.43	2.19	12	1.39	-537.00	1576.00	16350	20240320	-78.87	3335	20250207	3.60	7620	-54.66	20250103	3335	3.60	20250207	16350	-78.87	20240320	3335	3.60	20250207	0.00	N	091440	500	91 억		168165	N	N	0	N	00	N
72	20250207	100647	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3460	-75	5	-2.12	748617220	213820	11.19	3650	3650	3335	4595	2475	3535	3501.16	0.92	0	-4928	5498	4516	3973	2991	2448	4245	2720	92	1060	500	2470	5	1	18307698	633	-6.44	2.20	12	1.17	-537.00	1576.00	16350	20240320	-78.84	3335	20250207	3.75	7620	-54.59	20250103	3335	3.75	20250207	16350	-78.84	20240320	3335	3.75	20250207	0.00	N	091440	500	91 억		168165	N	N	0	N	00	N
73	20250207	090651	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3400	-135	5	-3.82	224716945	64698	3.39	3650	3650	3335	4595	2475	3535	3473.32	0.92	0	9074	5498	4516	3973	2991	2448	4245	2720	92	1060	500	2470	5	1	18307698	622	-6.33	2.16	12	0.35	-537.00	1576.00	16350	20240320	-79.20	3335	20250207	1.95	7620	-55.38	20250103	3335	1.95	20250207	16350	-79.20	20240320	3335	1.95	20250207	0.00	N	091440	500	91 억		168165	N	N	0	N	00	N
74	20250206	160631	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3535	-1365	5	-27.86	7063593855	1894108	2628.41	4910	4955	3430	6370	3430	4900	3729.84	0.28	0	117720	5190	5045	4965	4820	4740	5005	4780	92	1470	500	3430	5	1	18307698	647	-6.58	2.24	12	10.35	-537.00	1576.00	16350	20240320	-78.38	3430	20250206	3.06	7620	-53.61	20250103	3430	3.06	20250206	16350	-78.38	20240320	3430	3.06	20250206	0.00	N	091440	500	91 억		50419	N	N	0	N	00	N
75	20250206	150634	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3540	-1360	5	-27.76	6703945680	1791885	2486.55	4910	4955	3430	6370	3430	4900	3741.28	0.28	0	136657	5190	5045	4965	4820	4740	5005	4780	92	1470	500	3430	5	1	18307698	648	-6.59	2.25	12	9.79	-537.00	1576.00	16350	20240320	-78.35	3430	20250206	3.21	7620	-53.54	20250103	3430	3.21	20250206	16350	-78.35	20240320	3430	3.21	20250206	0.00	N	091440	500	91 억		50419	N	N	0	N	00	N
76	20250206	140636	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3810	-1090	5	-22.24	2298023195	546004	757.68	4910	4955	3700	6370	3430	4900	4208.80	0.28	0	56335	5190	5045	4965	4820	4740	5005	4780	92	1470	500	3430	5	1	18307698	698	-7.09	2.42	12	2.98	-537.00	1576.00	16350	20240320	-76.70	3700	20250206	2.97	7620	-50.00	20250103	3700	2.97	20250206	16350	-76.70	20240320	3700	2.97	20250206	0.00	N	091440	500	91 억		50419	N	N	0	N	00	N
77	20250206	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4465	-435	5	-8.88	690242715	148342	205.85	4910	4955	4465	6370	3430	4900	4653.05	0.28	0	3456	5190	5045	4965	4820	4740	5005	4780	92	1470	500	3430	5	1	18307698	817	-8.31	2.83	12	0.81	-537.00	1576.00	16350	20240320	-72.69	3925	20241210	13.76	7620	-41.40	20250103	4465	0.00	20250206	16350	-72.69	20240320	3925	13.76	20241210	0.00	N	091440	500	91 억		50419	N	N	0	N	00	N
78	20250206	120630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4625	-275	5	-5.61	298814720	62688	86.99	4910	4955	4625	6370	3430	4900	4766.70	0.28	0	606	5190	5045	4965	4820	4740	5005	4780	92	1470	500	3430	5	1	18307698	847	-8.61	2.93	12	0.34	-537.00	1576.00	16350	20240320	-71.71	3925	20241210	17.83	7620	-39.30	20250103	4625	0.00	20250206	16350	-71.71	20240320	3925	17.83	20241210	0.00	N	091440	500	91 억		50419	N	N	0	N	00	N
79	20250206	110625	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4770	-130	5	-2.65	181444180	37700	52.32	4910	4955	4735	6370	3430	4900	4812.84	0.28	0	-3210	5190	5045	4965	4820	4740	5005	4780	92	1470	500	3430	5	1	18307698	873	-8.88	3.03	12	0.21	-537.00	1576.00	16350	20240320	-70.83	3925	20241210	21.53	7620	-37.40	20250103	4735	0.74	20250206	16350	-70.83	20240320	3925	21.53	20241210	0.00	N	091440	500	91 억		50419	N	N	0	N	00	N
80	20250206	100628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4845	-55	5	-1.12	77715485	15971	22.16	4910	4955	4830	6370	3430	4900	4866.04	0.28	0	-2621	5190	5045	4965	4820	4740	5005	4780	92	1470	500	3430	5	1	18307698	887	-9.02	3.07	12	0.09	-537.00	1576.00	16350	20240320	-70.37	3925	20241210	23.44	7620	-36.42	20250103	4830	0.31	20250206	16350	-70.37	20240320	3925	23.44	20241210	0.00	N	091440	500	91 억		50419	N	N	0	N	00	N
81	20250206	090635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4935	35	2	0.71	211265	43	0.06	4910	4955	4910	6370	3430	4900	4913.14	0.28	0	-31	5190	5045	4965	4820	4740	5005	4780	92	1470	500	3430	5	1	18307698	903	-9.19	3.13	12	0.00	-537.00	1576.00	16350	20240320	-69.82	3925	20241210	25.73	7620	-35.24	20250103	4840	1.96	20250122	16350	-69.82	20240320	3925	25.73	20241210	0.00	N	091440	500	91 억		50419	N	N	0	N	00	N
82	20250205	160625	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4900	-220	5	-4.30	353250475	71425	119.79	5110	5110	4885	6650	3590	5120	4945.78	0.32	0	-9059	5443	5281	5138	4976	4833	5362	5057	92	1530	500	3580	5	1	18307698	897	-9.12	3.11	12	0.39	-537.00	1576.00	16350	20240320	-70.03	3925	20241210	24.84	7620	-35.70	20250103	4840	1.24	20250122	16350	-70.03	20240320	3925	24.84	20241210	0.00	N	091440	500	91 억		59334	N	N	0	N	00	N
83	20250205	150628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4945	-175	5	-3.42	318570155	64366	107.95	5110	5110	4885	6650	3590	5120	4949.35	0.32	0	-7431	5443	5281	5138	4976	4833	5362	5057	92	1530	500	3580	5	1	18307698	905	-9.21	3.14	12	0.35	-537.00	1576.00	16350	20240320	-69.76	3925	20241210	25.99	7620	-35.10	20250103	4840	2.17	20250122	16350	-69.76	20240320	3925	25.99	20241210	0.00	N	091440	500	91 억		59334	N	N	0	N	00	N
84	20250205	140627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4925	-195	5	-3.81	303975620	61413	103.00	5110	5110	4885	6650	3590	5120	4949.70	0.32	0	-7623	5443	5281	5138	4976	4833	5362	5057	92	1530	500	3580	5	1	18307698	902	-9.17	3.12	12	0.34	-537.00	1576.00	16350	20240320	-69.88	3925	20241210	25.48	7620	-35.37	20250103	4840	1.76	20250122	16350	-69.88	20240320	3925	25.48	20241210	0.00	N	091440	500	91 억		59334	N	N	0	N	00	N
85	20250205	130626	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	-190	5	-3.71	287142200	57998	97.27	5110	5110	4885	6650	3590	5120	4950.90	0.32	0	-7520	5443	5281	5138	4976	4833	5362	5057	92	1530	500	3580	5	1	18307698	903	-9.18	3.13	12	0.32	-537.00	1576.00	16350	20240320	-69.85	3925	20241210	25.61	7620	-35.30	20250103	4840	1.86	20250122	16350	-69.85	20240320	3925	25.61	20241210	0.00	N	091440	500	91 억		59334	N	N	0	N	00	N
86	20250205	120627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	-170	5	-3.32	180616395	36339	60.94	5110	5110	4925	6650	3590	5120	4970.32	0.32	0	-4769	5443	5281	5138	4976	4833	5362	5057	92	1530	500	3580	5	1	18307698	906	-9.22	3.14	12	0.20	-537.00	1576.00	16350	20240320	-69.72	3925	20241210	26.11	7620	-35.04	20250103	4840	2.27	20250122	16350	-69.72	20240320	3925	26.11	20241210	0.00	N	091440	500	91 억		59334	N	N	0	N	00	N
87	20250205	110627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4955	-165	5	-3.22	147720190	29701	49.81	5110	5110	4925	6650	3590	5120	4973.58	0.32	0	-1186	5443	5281	5138	4976	4833	5362	5057	92	1530	500	3580	5	1	18307698	907	-9.23	3.14	12	0.16	-537.00	1576.00	16350	20240320	-69.69	3925	20241210	26.24	7620	-34.97	20250103	4840	2.38	20250122	16350	-69.69	20240320	3925	26.24	20241210	0.00	N	091440	500	91 억		59334	N	N	0	N	00	N
88	20250205	100632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5010	-110	5	-2.15	86871395	17444	29.26	5110	5110	4925	6650	3590	5120	4980.02	0.32	0	-1001	5443	5281	5138	4976	4833	5362	5057	92	1530	500	3580	10	1	18307698	917	-9.33	3.18	12	0.10	-537.00	1576.00	16350	20240320	-69.36	3925	20241210	27.64	7620	-34.25	20250103	4840	3.51	20250122	16350	-69.36	20240320	3925	27.64	20241210	0.00	N	091440	500	91 억		59334	N	N	0	N	00	N
89	20250205	090636	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	-130	5	-2.54	30387020	6062	10.17	5110	5110	4960	6650	3590	5120	5012.71	0.32	0	511	5443	5281	5138	4976	4833	5362	5057	92	1530	500	3580	5	1	18307698	914	-9.29	3.17	12	0.03	-537.00	1576.00	16350	20240320	-69.48	3925	20241210	27.13	7620	-34.51	20250103	4840	3.10	20250122	16350	-69.48	20240320	3925	27.13	20241210	0.00	N	091440	500	91 억		59334	N	N	0	N	00	N
90	20250204	160614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	130	2	2.61	306982690	59604	207.38	4995	5300	4995	6480	3495	4990	5150.37	0.29	0	6150	5200	5095	5035	4930	4870	5065	4900	92	1490	500	3490	10	1	18307698	937	-9.53	3.25	12	0.33	-537.00	1576.00	16350	20240320	-68.69	3925	20241210	30.45	7620	-32.81	20250103	4840	5.79	20250122	16350	-68.69	20240320	3925	30.45	20241210	0.00	N	091440	500	91 억		53328	N	N	0	N	00	N
91	20250204	150622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	100	2	2.00	291886110	56645	197.09	4995	5300	4995	6480	3495	4990	5152.90	0.29	0	6324	5200	5095	5035	4930	4870	5065	4900	92	1490	500	3490	10	1	18307698	932	-9.48	3.23	12	0.31	-537.00	1576.00	16350	20240320	-68.87	3925	20241210	29.68	7620	-33.20	20250103	4840	5.17	20250122	16350	-68.87	20240320	3925	29.68	20241210	0.00	N	091440	500	91 억		53328	N	N	0	N	00	N
92	20250204	140620	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5140	150	2	3.01	261613960	50703	176.41	4995	5300	4995	6480	3495	4990	5159.73	0.29	0	5936	5200	5095	5035	4930	4870	5065	4900	92	1490	500	3490	10	1	18307698	941	-9.57	3.26	12	0.28	-537.00	1576.00	16350	20240320	-68.56	3925	20241210	30.96	7620	-32.55	20250103	4840	6.20	20250122	16350	-68.56	20240320	3925	30.96	20241210	0.00	N	091440	500	91 억		53328	N	N	0	N	00	N
93	20250204	130622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5130	140	2	2.81	252161260	48860	170.00	4995	5300	4995	6480	3495	4990	5160.89	0.29	0	6055	5200	5095	5035	4930	4870	5065	4900	92	1490	500	3490	10	1	18307698	939	-9.55	3.26	12	0.27	-537.00	1576.00	16350	20240320	-68.62	3925	20241210	30.70	7620	-32.68	20250103	4840	5.99	20250122	16350	-68.62	20240320	3925	30.70	20241210	0.00	N	091440	500	91 억		53328	N	N	0	N	00	N
94	20250204	120627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5170	180	2	3.61	244026560	47281	164.51	4995	5300	4995	6480	3495	4990	5161.20	0.29	0	6009	5200	5095	5035	4930	4870	5065	4900	92	1490	500	3490	10	1	18307698	947	-9.63	3.28	12	0.26	-537.00	1576.00	16350	20240320	-68.38	3925	20241210	31.72	7620	-32.15	20250103	4840	6.82	20250122	16350	-68.38	20240320	3925	31.72	20241210	0.00	N	091440	500	91 억		53328	N	N	0	N	00	N
95	20250204	110613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	110	2	2.20	228444550	44244	153.94	4995	5300	4995	6480	3495	4990	5163.29	0.29	0	5401	5200	5095	5035	4930	4870	5065	4900	92	1490	500	3490	10	1	18307698	934	-9.50	3.24	12	0.24	-537.00	1576.00	16350	20240320	-68.81	3925	20241210	29.94	7620	-33.07	20250103	4840	5.37	20250122	16350	-68.81	20240320	3925	29.94	20241210	0.00	N	091440	500	91 억		53328	N	N	0	N	00	N
96	20250204	100619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	250	2	5.01	182424190	35256	122.67	4995	5300	4995	6480	3495	4990	5174.27	0.29	0	2458	5200	5095	5035	4930	4870	5065	4900	92	1490	500	3490	10	1	18307698	959	-9.76	3.32	12	0.19	-537.00	1576.00	16350	20240320	-67.95	3925	20241210	33.50	7620	-31.23	20250103	4840	8.26	20250122	16350	-67.95	20240320	3925	33.50	20241210	0.00	N	091440	500	91 억		53328	N	N	0	N	00	N
97	20250204	090619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	100	2	2.00	779720	155	0.54	4995	5110	4995	6480	3495	4990	5030.45	0.29	0	-69	5200	5095	5035	4930	4870	5065	4900	92	1490	500	3490	10	1	18307698	932	-9.48	3.23	12	0.00	-537.00	1576.00	16350	20240320	-68.87	3925	20241210	29.68	7620	-33.20	20250103	4840	5.17	20250122	16350	-68.87	20240320	3925	29.68	20241210	0.00	N	091440	500	91 억		53328	N	N	0	N	00	N