KissMeData/289930/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	161110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10360	130	2	1.27	6075648510	570576	180.95	10360	11050	10120	13290	7170	10230	10648.62	2.36	0	94673	10756	10492	10276	10012	9796	10385	9905	63	3060	500	7160	10	1	12519593	1297	-7.03	6.70	12	4.56	-1474.00	1547.00	18500	20241025	-44.00	6630	20250203	56.26	11050	-6.24	20250219	6630	56.26	20250203	18500	-44.00	20241025	6630	56.26	20250203	0.69	N	289930	500	62 억		295621	N	N	0	N	00	N
3	20250219	151114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10290	60	2	0.59	5908293600	554335	175.80	10360	11050	10120	13290	7170	10230	10658.34	2.36	0	90856	10756	10492	10276	10012	9796	10385	9905	63	3060	500	7160	10	1	12519593	1288	-6.98	6.65	12	4.43	-1474.00	1547.00	18500	20241025	-44.38	6630	20250203	55.20	11050	-6.88	20250219	6630	55.20	20250203	18500	-44.38	20241025	6630	55.20	20250203	0.69	N	289930	500	62 억		295621	N	N	0	N	00	N
4	20250219	141109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10320	90	2	0.88	5383932500	503191	159.58	10360	11050	10310	13290	7170	10230	10699.58	2.36	0	67305	10756	10492	10276	10012	9796	10385	9905	63	3060	500	7160	10	1	12519593	1292	-7.00	6.67	12	4.02	-1474.00	1547.00	18500	20241025	-44.22	6630	20250203	55.66	11050	-6.61	20250219	6630	55.66	20250203	18500	-44.22	20241025	6630	55.66	20250203	0.69	N	289930	500	62 억		295621	N	N	0	N	00	N
5	20250219	131110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10560	330	2	3.23	4821287260	449172	142.45	10360	11050	10320	13290	7170	10230	10733.72	2.36	0	58551	10756	10492	10276	10012	9796	10385	9905	63	3060	500	7160	10	1	12519593	1322	-7.16	6.83	12	3.59	-1474.00	1547.00	18500	20241025	-42.92	6630	20250203	59.28	11050	-4.43	20250219	6630	59.28	20250203	18500	-42.92	20241025	6630	59.28	20250203	0.69	N	289930	500	62 억		295621	N	N	0	N	00	N
6	20250219	121110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10550	320	2	3.13	4552522400	423721	134.38	10360	11050	10320	13290	7170	10230	10744.15	2.36	0	58249	10756	10492	10276	10012	9796	10385	9905	63	3060	500	7160	10	1	12519593	1321	-7.16	6.82	12	3.38	-1474.00	1547.00	18500	20241025	-42.97	6630	20250203	59.13	11050	-4.52	20250219	6630	59.13	20250203	18500	-42.97	20241025	6630	59.13	20250203	0.69	N	289930	500	62 억		295621	N	N	0	N	00	N
7	20250219	111111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10630	400	2	3.91	4382525630	407668	129.29	10360	11050	10320	13290	7170	10230	10750.23	2.36	0	60915	10756	10492	10276	10012	9796	10385	9905	63	3060	500	7160	10	1	12519593	1331	-7.21	6.87	12	3.26	-1474.00	1547.00	18500	20241025	-42.54	6630	20250203	60.33	11050	-3.80	20250219	6630	60.33	20250203	18500	-42.54	20241025	6630	60.33	20250203	0.69	N	289930	500	62 억		295621	N	N	0	N	00	N
8	20250219	101111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10560	330	2	3.23	3898499230	361634	114.69	10360	11050	10320	13290	7170	10230	10780.23	2.36	0	63566	10756	10492	10276	10012	9796	10385	9905	63	3060	500	7160	10	1	12519593	1322	-7.16	6.83	12	2.89	-1474.00	1547.00	18500	20241025	-42.92	6630	20250203	59.28	11050	-4.43	20250219	6630	59.28	20250203	18500	-42.92	20241025	6630	59.28	20250203	0.69	N	289930	500	62 억		295621	N	N	0	N	00	N
9	20250219	091113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10950	720	2	7.04	1788457110	165958	52.63	10360	10990	10320	13290	7170	10230	10776.56	2.36	0	28119	10756	10492	10276	10012	9796	10385	9905	63	3060	500	7160	10	1	12519593	1371	-7.43	7.08	12	1.33	-1474.00	1547.00	18500	20241025	-40.81	6630	20250203	65.16	10990	-0.36	20250219	6630	65.16	20250203	18500	-40.81	20241025	6630	65.16	20250203	0.69	N	289930	500	62 억		295621	N	N	0	N	00	N
10	20250218	161106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10230	-20	5	-0.20	3218865130	313032	75.49	10270	10540	10060	13320	7180	10250	10282.94	2.13	0	19011	10810	10530	9970	9690	9130	10670	9830	63	3070	500	7170	10	1	12519593	1281	-6.94	6.61	12	2.50	-1474.00	1547.00	18500	20241025	-44.70	6630	20250203	54.30	10540	-2.94	20250218	6630	54.30	20250203	18500	-44.70	20241025	6630	54.30	20250203	0.57	N	289930	500	62 억		266582	N	N	0	N	00	N
11	20250218	151108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10190	-60	5	-0.59	3156531030	306928	74.02	10270	10540	10060	13320	7180	10250	10284.27	2.13	0	17642	10810	10530	9970	9690	9130	10670	9830	63	3070	500	7170	10	1	12519593	1276	-6.91	6.59	12	2.45	-1474.00	1547.00	18500	20241025	-44.92	6630	20250203	53.70	10540	-3.32	20250218	6630	53.70	20250203	18500	-44.92	20241025	6630	53.70	20250203	0.57	N	289930	500	62 억		266582	N	N	0	N	00	N
12	20250218	141110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10280	30	2	0.29	2893394460	281211	67.82	10270	10540	10060	13320	7180	10250	10289.05	2.13	0	13592	10810	10530	9970	9690	9130	10670	9830	63	3070	500	7170	10	1	12519593	1287	-6.97	6.65	12	2.25	-1474.00	1547.00	18500	20241025	-44.43	6630	20250203	55.05	10540	-2.47	20250218	6630	55.05	20250203	18500	-44.43	20241025	6630	55.05	20250203	0.57	N	289930	500	62 억		266582	N	N	0	N	00	N
13	20250218	131106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10260	10	2	0.10	2649079860	257371	62.07	10270	10540	10060	13320	7180	10250	10292.85	2.13	0	13585	10810	10530	9970	9690	9130	10670	9830	63	3070	500	7170	10	1	12519593	1285	-6.96	6.63	12	2.06	-1474.00	1547.00	18500	20241025	-44.54	6630	20250203	54.75	10540	-2.66	20250218	6630	54.75	20250203	18500	-44.54	20241025	6630	54.75	20250203	0.57	N	289930	500	62 억		266582	N	N	0	N	00	N
14	20250218	121109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10240	-10	5	-0.10	2400999890	233195	56.24	10270	10540	10060	13320	7180	10250	10296.10	2.13	0	9985	10810	10530	9970	9690	9130	10670	9830	63	3070	500	7170	10	1	12519593	1282	-6.95	6.62	12	1.86	-1474.00	1547.00	18500	20241025	-44.65	6630	20250203	54.45	10540	-2.85	20250218	6630	54.45	20250203	18500	-44.65	20241025	6630	54.45	20250203	0.57	N	289930	500	62 억		266582	N	N	0	N	00	N
15	20250218	111106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10280	30	2	0.29	2244165070	217918	52.56	10270	10540	10060	13320	7180	10250	10298.21	2.13	0	8574	10810	10530	9970	9690	9130	10670	9830	63	3070	500	7170	10	1	12519593	1287	-6.97	6.65	12	1.74	-1474.00	1547.00	18500	20241025	-44.43	6630	20250203	55.05	10540	-2.47	20250218	6630	55.05	20250203	18500	-44.43	20241025	6630	55.05	20250203	0.57	N	289930	500	62 억		266582	N	N	0	N	00	N
16	20250218	101106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	0	3	0.00	1778213420	172665	41.64	10270	10540	10060	13320	7180	10250	10298.63	2.13	0	3059	10810	10530	9970	9690	9130	10670	9830	63	3070	500	7170	10	1	12519593	1283	-6.95	6.63	12	1.38	-1474.00	1547.00	18500	20241025	-44.59	6630	20250203	54.60	10540	-2.75	20250218	6630	54.60	20250203	18500	-44.59	20241025	6630	54.60	20250203	0.57	N	289930	500	62 억		266582	N	N	0	N	00	N
17	20250218	091109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10240	-10	5	-0.10	498934550	48823	11.77	10270	10390	10060	13320	7180	10250	10219.25	2.13	0	-5090	10810	10530	9970	9690	9130	10670	9830	63	3070	500	7170	10	1	12519593	1282	-6.95	6.62	12	0.39	-1474.00	1547.00	18500	20241025	-44.65	6630	20250203	54.45	10390	-1.44	20250218	6630	54.45	20250203	18500	-44.65	20241025	6630	54.45	20250203	0.57	N	289930	500	62 억		266582	N	N	0	N	00	N
18	20250217	161106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	650	2	6.77	4105227320	411426	45.17	9700	10250	9410	12480	6720	9600	9977.72	1.75	0	48379	10533	10066	9833	9366	9133	9950	9250	63	2880	500	6720	10	1	12519593	1283	-6.95	6.63	12	3.29	-1474.00	1547.00	18500	20241025	-44.59	6630	20250203	54.60	10300	-0.49	20250214	6630	54.60	20250203	18500	-44.59	20241025	6630	54.60	20250203	0.72	N	289930	500	62 억		218749	N	N	0	N	00	N
19	20250217	151104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10220	620	2	6.46	3826649330	384206	42.18	9700	10220	9410	12480	6720	9600	9959.89	1.75	0	46716	10533	10066	9833	9366	9133	9950	9250	63	2880	500	6720	10	1	12519593	1280	-6.93	6.61	12	3.07	-1474.00	1547.00	18500	20241025	-44.76	6630	20250203	54.15	10300	-0.78	20250214	6630	54.15	20250203	18500	-44.76	20241025	6630	54.15	20250203	0.72	N	289930	500	62 억		218749	N	N	0	N	00	N
20	20250217	141103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10030	430	2	4.48	3272414220	329625	36.19	9700	10160	9410	12480	6720	9600	9927.69	1.75	0	36884	10533	10066	9833	9366	9133	9950	9250	63	2880	500	6720	10	1	12519593	1256	-6.80	6.48	12	2.63	-1474.00	1547.00	18500	20241025	-45.78	6630	20250203	51.28	10300	-2.62	20250214	6630	51.28	20250203	18500	-45.78	20241025	6630	51.28	20250203	0.72	N	289930	500	62 억		218749	N	N	0	N	00	N
21	20250217	131107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9990	390	2	4.06	2928162600	295259	32.41	9700	10160	9410	12480	6720	9600	9917.27	1.75	0	34115	10533	10066	9833	9366	9133	9950	9250	63	2880	500	6720	10	1	12519593	1251	-6.78	6.46	12	2.36	-1474.00	1547.00	18500	20241025	-46.00	6630	20250203	50.68	10300	-3.01	20250214	6630	50.68	20250203	18500	-46.00	20241025	6630	50.68	20250203	0.72	N	289930	500	62 억		218749	N	N	0	N	00	N
22	20250217	121107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9950	350	2	3.65	2797970980	282234	30.98	9700	10160	9410	12480	6720	9600	9913.66	1.75	0	31179	10533	10066	9833	9366	9133	9950	9250	63	2880	500	6720	10	1	12519593	1246	-6.75	6.43	12	2.25	-1474.00	1547.00	18500	20241025	-46.22	6630	20250203	50.08	10300	-3.40	20250214	6630	50.08	20250203	18500	-46.22	20241025	6630	50.08	20250203	0.72	N	289930	500	62 억		218749	N	N	0	N	00	N
23	20250217	111106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	400	2	4.17	2610520880	263493	28.93	9700	10160	9410	12480	6720	9600	9907.36	1.75	0	31820	10533	10066	9833	9366	9133	9950	9250	63	2880	500	6720	10	1	12519593	1252	-6.78	6.46	12	2.10	-1474.00	1547.00	18500	20241025	-45.95	6630	20250203	50.83	10300	-2.91	20250214	6630	50.83	20250203	18500	-45.95	20241025	6630	50.83	20250203	0.72	N	289930	500	62 억		218749	N	N	0	N	00	N
24	20250217	101102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9930	330	2	3.44	1374732740	140427	15.42	9700	10000	9410	12480	6720	9600	9789.66	1.75	0	8686	10533	10066	9833	9366	9133	9950	9250	63	2880	500	6720	10	1	12519593	1243	-6.74	6.42	12	1.12	-1474.00	1547.00	18500	20241025	-46.32	6630	20250203	49.77	10300	-3.59	20250214	6630	49.77	20250203	18500	-46.32	20241025	6630	49.77	20250203	0.72	N	289930	500	62 억		218749	N	N	0	N	00	N
25	20250217	091104	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9640	40	2	0.42	383181490	39900	4.38	9700	9770	9410	12480	6720	9600	9603.55	1.75	0	5761	10533	10066	9833	9366	9133	9950	9250	63	2880	500	6720	10	1	12519593	1207	-6.54	6.23	12	0.32	-1474.00	1547.00	18500	20241025	-47.89	6630	20250203	45.40	10300	-6.41	20250214	6630	45.40	20250203	18500	-47.89	20241025	6630	45.40	20250203	0.72	N	289930	500	62 억		218749	N	N	0	N	00	N
26	20250214	161058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9600	300	2	3.23	8928584120	908492	111.53	9860	10300	9600	12090	6510	9300	9828.84	1.91	0	-32297	9973	9636	9113	8776	8253	9805	8945	63	2790	500	6510	10	1	12519593	1202	-6.51	6.21	12	7.26	-1474.00	1547.00	18500	20241025	-48.11	6630	20250203	44.80	10300	-6.80	20250214	6630	44.80	20250203	18500	-48.11	20241025	6630	44.80	20250203	0.51	N	289930	500	62 억		239686	N	N	46	N	00	N
27	20250214	151057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9620	320	2	3.44	8765309740	891496	109.44	9860	10300	9600	12090	6510	9300	9832.22	1.91	0	-33449	9973	9636	9113	8776	8253	9805	8945	63	2790	500	6510	10	1	12519593	1204	-6.53	6.22	12	7.12	-1474.00	1547.00	18500	20241025	-48.00	6630	20250203	45.10	10300	-6.60	20250214	6630	45.10	20250203	18500	-48.00	20241025	6630	45.10	20250203	0.51	N	289930	500	62 억		239686	N	N	46	N	00	N
28	20250214	141058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9680	380	2	4.09	8080383770	821104	100.80	9860	10300	9600	12090	6510	9300	9840.97	1.91	0	-26858	9973	9636	9113	8776	8253	9805	8945	63	2790	500	6510	10	1	12519593	1212	-6.57	6.26	12	6.56	-1474.00	1547.00	18500	20241025	-47.68	6630	20250203	46.00	10300	-6.02	20250214	6630	46.00	20250203	18500	-47.68	20241025	6630	46.00	20250203	0.51	N	289930	500	62 억		239686	N	N	46	N	00	N
29	20250214	131100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9720	420	2	4.52	7690642820	780721	95.84	9860	10300	9610	12090	6510	9300	9850.79	1.91	0	-24901	9973	9636	9113	8776	8253	9805	8945	63	2790	500	6510	10	1	12519593	1217	-6.59	6.28	12	6.24	-1474.00	1547.00	18500	20241025	-47.46	6630	20250203	46.61	10300	-5.63	20250214	6630	46.61	20250203	18500	-47.46	20241025	6630	46.61	20250203	0.51	N	289930	500	62 억		239686	N	N	46	N	00	N
30	20250214	121057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9720	420	2	4.52	7342533770	745046	91.46	9860	10300	9610	12090	6510	9300	9855.25	1.91	0	-23160	9973	9636	9113	8776	8253	9805	8945	63	2790	500	6510	10	1	12519593	1217	-6.59	6.28	12	5.95	-1474.00	1547.00	18500	20241025	-47.46	6630	20250203	46.61	10300	-5.63	20250214	6630	46.61	20250203	18500	-47.46	20241025	6630	46.61	20250203	0.51	N	289930	500	62 억		239686	N	N	46	N	00	N
31	20250214	111054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9680	380	2	4.09	7190050850	729350	89.53	9860	10300	9610	12090	6510	9300	9858.27	1.91	0	-22076	9973	9636	9113	8776	8253	9805	8945	63	2790	500	6510	10	1	12519593	1212	-6.57	6.26	12	5.83	-1474.00	1547.00	18500	20241025	-47.68	6630	20250203	46.00	10300	-6.02	20250214	6630	46.00	20250203	18500	-47.68	20241025	6630	46.00	20250203	0.51	N	289930	500	62 억		239686	N	N	46	N	00	N
32	20250214	101055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9680	380	2	4.09	6622232480	671065	82.38	9860	10300	9610	12090	6510	9300	9868.36	1.91	0	-34298	9973	9636	9113	8776	8253	9805	8945	63	2790	500	6510	10	1	12519593	1212	-6.57	6.26	12	5.36	-1474.00	1547.00	18500	20241025	-47.68	6630	20250203	46.00	10300	-6.02	20250214	6630	46.00	20250203	18500	-47.68	20241025	6630	46.00	20250203	0.51	N	289930	500	62 억		239686	N	N	46	N	00	N
33	20250214	091100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9720	420	2	4.52	3802017320	385339	47.30	9860	10300	9610	12090	6510	9300	9866.89	1.91	0	-70198	9973	9636	9113	8776	8253	9805	8945	63	2790	500	6510	10	1	12519593	1217	-6.59	6.28	12	3.08	-1474.00	1547.00	18500	20241025	-47.46	6630	20250203	46.61	10300	-5.63	20250214	6630	46.61	20250203	18500	-47.46	20241025	6630	46.61	20250203	0.51	N	289930	500	62 억		239686	N	N	46	N	00	N
34	20250213	161049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	780	2	9.15	7353693480	810719	160.52	8620	9450	8590	11070	5970	8520	9069.78	1.07	0	118616	9066	8792	8616	8342	8166	8705	8255	63	2550	500	5960	10	1	12519593	1164	-6.31	6.01	12	6.48	-1474.00	1547.00	18500	20241025	-49.73	6630	20250203	40.27	9450	-1.59	20250213	6630	40.27	20250203	18500	-49.73	20241025	6630	40.27	20250203	0.51	N	289930	500	62 억		133713	N	N	46	N	00	N
35	20250213	151049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9330	810	2	9.51	7129072120	786592	155.74	8620	9450	8590	11070	5970	8520	9063.48	1.07	0	118010	9066	8792	8616	8342	8166	8705	8255	63	2550	500	5960	10	1	12519593	1168	-6.33	6.03	12	6.28	-1474.00	1547.00	18500	20241025	-49.57	6630	20250203	40.72	9450	-1.27	20250213	6630	40.72	20250203	18500	-49.57	20241025	6630	40.72	20250203	0.51	N	289930	500	62 억		133713	N	N	154	N	00	N
36	20250213	141046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	780	2	9.15	5895045500	654360	129.56	8620	9400	8590	11070	5970	8520	9009.13	1.07	0	123289	9066	8792	8616	8342	8166	8705	8255	63	2550	500	5960	10	1	12519593	1164	-6.31	6.01	12	5.23	-1474.00	1547.00	18500	20241025	-49.73	6630	20250203	40.27	9400	-1.06	20250213	6630	40.27	20250203	18500	-49.73	20241025	6630	40.27	20250203	0.51	N	289930	500	62 억		133713	N	N	154	N	00	N
37	20250213	131048	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	380	2	4.46	3379189220	381675	75.57	8620	9110	8590	11070	5970	8520	8853.88	1.07	0	62950	9066	8792	8616	8342	8166	8705	8255	63	2550	500	5960	10	1	12519593	1114	-6.04	5.75	12	3.05	-1474.00	1547.00	18500	20241025	-51.89	6630	20250203	34.24	9110	-2.31	20250213	6630	34.24	20250203	18500	-51.89	20241025	6630	34.24	20250203	0.51	N	289930	500	62 억		133713	N	N	154	N	00	N
38	20250213	121046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8950	430	2	5.05	3083035070	348619	69.02	8620	9110	8590	11070	5970	8520	8843.89	1.07	0	63390	9066	8792	8616	8342	8166	8705	8255	63	2550	500	5960	10	1	12519593	1121	-6.07	5.79	12	2.78	-1474.00	1547.00	18500	20241025	-51.62	6630	20250203	34.99	9110	-1.76	20250213	6630	34.99	20250203	18500	-51.62	20241025	6630	34.99	20250203	0.51	N	289930	500	62 억		133713	N	N	154	N	00	N
39	20250213	111046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8920	400	2	4.69	2331219940	265322	52.53	8620	9100	8590	11070	5970	8520	8786.73	1.07	0	54146	9066	8792	8616	8342	8166	8705	8255	63	2550	500	5960	10	1	12519593	1117	-6.05	5.77	12	2.12	-1474.00	1547.00	18500	20241025	-51.78	6630	20250203	34.54	9100	-1.98	20250213	6630	34.54	20250203	18500	-51.78	20241025	6630	34.54	20250203	0.51	N	289930	500	62 억		133713	N	N	154	N	00	N
40	20250213	101047	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8660	140	2	1.64	1239018160	142451	28.20	8620	8850	8590	11070	5970	8520	8698.29	1.07	0	15106	9066	8792	8616	8342	8166	8705	8255	63	2550	500	5960	10	1	12519593	1084	-5.88	5.60	12	1.14	-1474.00	1547.00	18500	20241025	-53.19	6630	20250203	30.62	8890	-2.59	20250212	6630	30.62	20250203	18500	-53.19	20241025	6630	30.62	20250203	0.51	N	289930	500	62 억		133713	N	N	154	N	00	N
41	20250213	091041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8600	80	2	0.94	435920180	50263	9.95	8620	8800	8590	11070	5970	8520	8673.84	1.07	0	54	9066	8792	8616	8342	8166	8705	8255	63	2550	500	5960	10	1	12519593	1077	-5.83	5.56	12	0.40	-1474.00	1547.00	18500	20241025	-53.51	6630	20250203	29.71	8890	-3.26	20250212	6630	29.71	20250203	18500	-53.51	20241025	6630	29.71	20250203	0.51	N	289930	500	62 억		133713	N	N	154	N	00	N
42	20250212	161039	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8520	70	2	0.83	4337729540	501190	63.75	8690	8890	8440	10980	5920	8450	8655.01	1.33	0	-34423	9256	8852	8476	8072	7696	9055	8275	63	2530	500	5910	10	1	12519593	1067	-5.78	5.51	12	4.00	-1474.00	1547.00	18500	20241025	-53.95	6630	20250203	28.51	8890	-4.16	20250212	6630	28.51	20250203	18500	-53.95	20241025	6630	28.51	20250203	0.51	N	289930	500	62 억		166560	N	N	154	N	00	N
43	20250212	151037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8570	120	2	1.42	4221756300	487649	62.02	8690	8890	8440	10980	5920	8450	8657.37	1.33	0	-34025	9256	8852	8476	8072	7696	9055	8275	63	2530	500	5910	10	1	12519593	1073	-5.81	5.54	12	3.90	-1474.00	1547.00	18500	20241025	-53.68	6630	20250203	29.26	8890	-3.60	20250212	6630	29.26	20250203	18500	-53.68	20241025	6630	29.26	20250203	0.51	N	289930	500	62 억		166560	N	N	0	N	00	N
44	20250212	141039	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8460	10	2	0.12	3943161400	455078	57.88	8690	8890	8440	10980	5920	8450	8664.81	1.33	0	-35091	9256	8852	8476	8072	7696	9055	8275	63	2530	500	5910	10	1	12519593	1059	-5.74	5.47	12	3.63	-1474.00	1547.00	18500	20241025	-54.27	6630	20250203	27.60	8890	-4.84	20250212	6630	27.60	20250203	18500	-54.27	20241025	6630	27.60	20250203	0.51	N	289930	500	62 억		166560	N	N	0	N	00	N
45	20250212	131042	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8580	130	2	1.54	3395781100	391254	49.76	8690	8890	8440	10980	5920	8450	8679.23	1.33	0	-36932	9256	8852	8476	8072	7696	9055	8275	63	2530	500	5910	10	1	12519593	1074	-5.82	5.55	12	3.13	-1474.00	1547.00	18500	20241025	-53.62	6630	20250203	29.41	8890	-3.49	20250212	6630	29.41	20250203	18500	-53.62	20241025	6630	29.41	20250203	0.51	N	289930	500	62 억		166560	N	N	0	N	00	N
46	20250212	121038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8650	200	2	2.37	3223997010	371332	47.23	8690	8890	8440	10980	5920	8450	8682.26	1.33	0	-31217	9256	8852	8476	8072	7696	9055	8275	63	2530	500	5910	10	1	12519593	1083	-5.87	5.59	12	2.97	-1474.00	1547.00	18500	20241025	-53.24	6630	20250203	30.47	8890	-2.70	20250212	6630	30.47	20250203	18500	-53.24	20241025	6630	30.47	20250203	0.51	N	289930	500	62 억		166560	N	N	0	N	00	N
47	20250212	111037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8690	240	2	2.84	3039251110	350131	44.53	8690	8890	8440	10980	5920	8450	8680.33	1.33	0	-29742	9256	8852	8476	8072	7696	9055	8275	63	2530	500	5910	10	1	12519593	1088	-5.90	5.62	12	2.80	-1474.00	1547.00	18500	20241025	-53.03	6630	20250203	31.07	8890	-2.25	20250212	6630	31.07	20250203	18500	-53.03	20241025	6630	31.07	20250203	0.51	N	289930	500	62 억		166560	N	N	0	N	00	N
48	20250212	101030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8730	280	2	3.31	2258913750	260447	33.13	8690	8890	8440	10980	5920	8450	8673.23	1.33	0	-37181	9256	8852	8476	8072	7696	9055	8275	63	2530	500	5910	10	1	12519593	1093	-5.92	5.64	12	2.08	-1474.00	1547.00	18500	20241025	-52.81	6630	20250203	31.67	8890	-1.80	20250212	6630	31.67	20250203	18500	-52.81	20241025	6630	31.67	20250203	0.51	N	289930	500	62 억		166560	N	N	0	N	00	N
49	20250212	090957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8610	160	2	1.89	353146890	41335	5.26	8690	8690	8440	10980	5920	8450	8543.55	1.33	0	-12871	9256	8852	8476	8072	7696	9055	8275	63	2530	500	5910	10	1	12519593	1078	-5.84	5.57	12	0.33	-1474.00	1547.00	18500	20241025	-53.46	6630	20250203	29.86	8880	-3.04	20250211	6630	29.86	20250203	18500	-53.46	20241025	6630	29.86	20250203	0.51	N	289930	500	62 억		166560	N	N	0	N	00	N
50	20250211	161042	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8450	450	2	5.62	6635059420	783389	445.39	8170	8880	8100	10400	5600	8000	8469.69	1.34	0	-1644	8326	8162	8006	7842	7686	8085	7765	63	2400	500	5600	10	1	12519593	1058	-5.73	5.46	12	6.26	-1474.00	1547.00	18500	20241025	-54.32	6630	20250203	27.45	8880	-4.84	20250211	6630	27.45	20250203	18500	-54.32	20241025	6630	27.45	20250203	0.47	N	289930	500	62 억		168034	N	N	0	N	00	N
51	20250211	151041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8450	450	2	5.62	6544695270	772705	439.31	8170	8880	8100	10400	5600	8000	8469.85	1.34	0	79	8326	8162	8006	7842	7686	8085	7765	63	2400	500	5600	10	1	12519593	1058	-5.73	5.46	12	6.17	-1474.00	1547.00	18500	20241025	-54.32	6630	20250203	27.45	8880	-4.84	20250211	6630	27.45	20250203	18500	-54.32	20241025	6630	27.45	20250203	0.47	N	289930	500	62 억		168034	N	N	0	N	00	N
52	20250211	141040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8600	600	2	7.50	5992224240	707408	402.19	8170	8880	8100	10400	5600	8000	8470.68	1.34	0	-6267	8326	8162	8006	7842	7686	8085	7765	63	2400	500	5600	10	1	12519593	1077	-5.83	5.56	12	5.65	-1474.00	1547.00	18500	20241025	-53.51	6630	20250203	29.71	8880	-3.15	20250211	6630	29.71	20250203	18500	-53.51	20241025	6630	29.71	20250203	0.47	N	289930	500	62 억		168034	N	N	0	N	00	N
53	20250211	131041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8150	150	2	1.88	2208320760	265650	151.03	8170	8590	8100	10400	5600	8000	8312.90	1.34	0	15073	8326	8162	8006	7842	7686	8085	7765	63	2400	500	5600	10	1	12519593	1020	-5.53	5.27	12	2.12	-1474.00	1547.00	18500	20241025	-55.95	6630	20250203	22.93	8590	-5.12	20250211	6630	22.93	20250203	18500	-55.95	20241025	6630	22.93	20250203	0.47	N	289930	500	62 억		168034	N	N	0	N	00	N
54	20250211	121039	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8170	170	2	2.12	2101675010	252583	143.60	8170	8590	8100	10400	5600	8000	8320.73	1.34	0	19951	8326	8162	8006	7842	7686	8085	7765	63	2400	500	5600	10	1	12519593	1023	-5.54	5.28	12	2.02	-1474.00	1547.00	18500	20241025	-55.84	6630	20250203	23.23	8590	-4.89	20250211	6630	23.23	20250203	18500	-55.84	20241025	6630	23.23	20250203	0.47	N	289930	500	62 억		168034	N	N	0	N	00	N
55	20250211	111041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8200	200	2	2.50	1950603740	234095	133.09	8170	8590	8100	10400	5600	8000	8332.53	1.34	0	19345	8326	8162	8006	7842	7686	8085	7765	63	2400	500	5600	10	1	12519593	1027	-5.56	5.30	12	1.87	-1474.00	1547.00	18500	20241025	-55.68	6630	20250203	23.68	8590	-4.54	20250211	6630	23.68	20250203	18500	-55.68	20241025	6630	23.68	20250203	0.47	N	289930	500	62 억		168034	N	N	0	N	00	N
56	20250211	101041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8300	300	2	3.75	1631433160	195267	111.02	8170	8590	8100	10400	5600	8000	8354.88	1.34	0	14390	8326	8162	8006	7842	7686	8085	7765	63	2400	500	5600	10	1	12519593	1039	-5.63	5.37	12	1.56	-1474.00	1547.00	18500	20241025	-55.14	6630	20250203	25.19	8590	-3.38	20250211	6630	25.19	20250203	18500	-55.14	20241025	6630	25.19	20250203	0.47	N	289930	500	62 억		168034	N	N	0	N	00	N
57	20250211	091045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8410	410	2	5.12	987621140	117520	66.81	8170	8590	8100	10400	5600	8000	8403.86	1.34	0	12109	8326	8162	8006	7842	7686	8085	7765	63	2400	500	5600	10	1	12519593	1053	-5.71	5.44	12	0.94	-1474.00	1547.00	18500	20241025	-54.54	6630	20250203	26.85	8590	-2.10	20250211	6630	26.85	20250203	18500	-54.54	20241025	6630	26.85	20250203	0.47	N	289930	500	62 억		168034	N	N	0	N	00	N
58	20250210	161034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8000	150	2	1.91	1407125830	175442	54.52	8040	8170	7850	10200	5500	7850	8020.76	1.43	0	-12002	8490	8170	7920	7600	7350	8330	7760	63	2350	500	5490	10	1	12519593	1002	-5.43	5.17	12	1.40	-1474.00	1547.00	18500	20241025	-56.76	6630	20250203	20.66	8240	-2.91	20250207	6630	20.66	20250203	18500	-56.76	20241025	6630	20.66	20250203	0.52	N	289930	500	62 억		179281	N	N	0	N	00	N
59	20250210	151034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8000	150	2	1.91	1342228090	167346	52.00	8040	8170	7850	10200	5500	7850	8020.94	1.43	0	-11920	8490	8170	7920	7600	7350	8330	7760	63	2350	500	5490	10	1	12519593	1002	-5.43	5.17	12	1.34	-1474.00	1547.00	18500	20241025	-56.76	6630	20250203	20.66	8240	-2.91	20250207	6630	20.66	20250203	18500	-56.76	20241025	6630	20.66	20250203	0.52	N	289930	500	62 억		179281	N	N	0	N	00	N
60	20250210	141033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8010	160	2	2.04	1192536160	148630	46.19	8040	8170	7850	10200	5500	7850	8023.82	1.43	0	-14142	8490	8170	7920	7600	7350	8330	7760	63	2350	500	5490	10	1	12519593	1003	-5.43	5.18	12	1.19	-1474.00	1547.00	18500	20241025	-56.70	6630	20250203	20.81	8240	-2.79	20250207	6630	20.81	20250203	18500	-56.70	20241025	6630	20.81	20250203	0.52	N	289930	500	62 억		179281	N	N	0	N	00	N
61	20250210	131036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7940	90	2	1.15	1102165390	137310	42.67	8040	8170	7850	10200	5500	7850	8027.17	1.43	0	-14121	8490	8170	7920	7600	7350	8330	7760	63	2350	500	5490	10	1	12519593	994	-5.39	5.13	12	1.10	-1474.00	1547.00	18500	20241025	-57.08	6630	20250203	19.76	8240	-3.64	20250207	6630	19.76	20250203	18500	-57.08	20241025	6630	19.76	20250203	0.52	N	289930	500	62 억		179281	N	N	0	N	00	N
62	20250210	121030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7970	120	2	1.53	1000024020	124536	38.70	8040	8170	7850	10200	5500	7850	8030.37	1.43	0	-14886	8490	8170	7920	7600	7350	8330	7760	63	2350	500	5490	10	1	12519593	998	-5.41	5.15	12	0.99	-1474.00	1547.00	18500	20241025	-56.92	6630	20250203	20.21	8240	-3.28	20250207	6630	20.21	20250203	18500	-56.92	20241025	6630	20.21	20250203	0.52	N	289930	500	62 억		179281	N	N	0	N	00	N
63	20250210	111027	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8050	200	2	2.55	850729530	105864	32.90	8040	8170	7850	10200	5500	7850	8036.51	1.43	0	-4928	8490	8170	7920	7600	7350	8330	7760	63	2350	500	5490	10	1	12519593	1008	-5.46	5.20	12	0.85	-1474.00	1547.00	18500	20241025	-56.49	6630	20250203	21.42	8240	-2.31	20250207	6630	21.42	20250203	18500	-56.49	20241025	6630	21.42	20250203	0.52	N	289930	500	62 억		179281	N	N	0	N	00	N
64	20250210	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8030	180	2	2.29	697391240	86733	26.95	8040	8170	7850	10200	5500	7850	8041.23	1.43	0	-4899	8490	8170	7920	7600	7350	8330	7760	63	2350	500	5490	10	1	12519593	1005	-5.45	5.19	12	0.69	-1474.00	1547.00	18500	20241025	-56.59	6630	20250203	21.12	8240	-2.55	20250207	6630	21.12	20250203	18500	-56.59	20241025	6630	21.12	20250203	0.52	N	289930	500	62 억		179281	N	N	0	N	00	N
65	20250210	091024	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8050	200	2	2.55	249243610	31157	9.68	8040	8170	7850	10200	5500	7850	8000.83	1.43	0	-7270	8490	8170	7920	7600	7350	8330	7760	63	2350	500	5490	10	1	12519593	1008	-5.46	5.20	12	0.25	-1474.00	1547.00	18500	20241025	-56.49	6630	20250203	21.42	8240	-2.31	20250207	6630	21.42	20250203	18500	-56.49	20241025	6630	21.42	20250203	0.52	N	289930	500	62 억		179281	N	N	0	N	00	N
66	20250207	161014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7850	120	2	1.55	2544591500	320160	143.11	7730	8240	7670	10040	5420	7730	7947.92	1.29	0	18503	8143	7936	7773	7566	7403	8040	7670	63	2310	500	5410	10	1	12519593	983	-5.33	5.07	12	2.56	-1474.00	1547.00	18500	20241025	-57.57	6630	20250203	18.40	8240	-4.73	20250207	6630	18.40	20250203	18500	-57.57	20241025	6630	18.40	20250203	0.63	N	289930	500	62 억		160905	N	N	0	N	00	N
67	20250207	151016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7880	150	2	1.94	2497253620	314148	140.42	7730	8240	7670	10040	5420	7730	7949.29	1.29	0	20420	8143	7936	7773	7566	7403	8040	7670	63	2310	500	5410	10	1	12519593	987	-5.35	5.09	12	2.51	-1474.00	1547.00	18500	20241025	-57.41	6630	20250203	18.85	8240	-4.37	20250207	6630	18.85	20250203	18500	-57.41	20241025	6630	18.85	20250203	0.63	N	289930	500	62 억		160905	N	N	0	N	00	N
68	20250207	141016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7830	100	2	1.29	2226291640	279536	124.95	7730	8240	7670	10040	5420	7730	7964.24	1.29	0	23538	8143	7936	7773	7566	7403	8040	7670	63	2310	500	5410	10	1	12519593	980	-5.31	5.06	12	2.23	-1474.00	1547.00	18500	20241025	-57.68	6630	20250203	18.10	8240	-4.98	20250207	6630	18.10	20250203	18500	-57.68	20241025	6630	18.10	20250203	0.63	N	289930	500	62 억		160905	N	N	0	N	00	N
69	20250207	131014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7870	140	2	1.81	2003714710	251124	112.25	7730	8240	7670	10040	5420	7730	7978.99	1.29	0	14389	8143	7936	7773	7566	7403	8040	7670	63	2310	500	5410	10	1	12519593	985	-5.34	5.09	12	2.01	-1474.00	1547.00	18500	20241025	-57.46	6630	20250203	18.70	8240	-4.49	20250207	6630	18.70	20250203	18500	-57.46	20241025	6630	18.70	20250203	0.63	N	289930	500	62 억		160905	N	N	0	N	00	N
70	20250207	121012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8180	450	2	5.82	1329936050	167708	74.96	7730	8180	7670	10040	5420	7730	7930.07	1.29	0	-106	8143	7936	7773	7566	7403	8040	7670	63	2310	500	5410	10	1	12519593	1024	-5.55	5.29	12	1.34	-1474.00	1547.00	18500	20241025	-55.78	6630	20250203	23.38	8180	0.00	20250207	6630	23.38	20250203	18500	-55.78	20241025	6630	23.38	20250203	0.63	N	289930	500	62 억		160905	N	N	0	N	00	N
71	20250207	111011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7810	80	2	1.03	520482720	66802	29.86	7730	7900	7670	10040	5420	7730	7791.42	1.29	0	-177	8143	7936	7773	7566	7403	8040	7670	63	2310	500	5410	10	1	12519593	978	-5.30	5.05	12	0.53	-1474.00	1547.00	18500	20241025	-57.78	6630	20250203	17.80	7980	-2.13	20250206	6630	17.80	20250203	18500	-57.78	20241025	6630	17.80	20250203	0.63	N	289930	500	62 억		160905	N	N	0	N	00	N
72	20250207	101016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7830	100	2	1.29	297192060	38236	17.09	7730	7880	7670	10040	5420	7730	7772.57	1.29	0	3407	8143	7936	7773	7566	7403	8040	7670	63	2310	500	5410	10	1	12519593	980	-5.31	5.06	12	0.31	-1474.00	1547.00	18500	20241025	-57.68	6630	20250203	18.10	7980	-1.88	20250206	6630	18.10	20250203	18500	-57.68	20241025	6630	18.10	20250203	0.63	N	289930	500	62 억		160905	N	N	0	N	00	N
73	20250207	091021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7700	-30	5	-0.39	32403840	4200	1.88	7730	7790	7670	10040	5420	7730	7715.20	1.29	0	-100	8143	7936	7773	7566	7403	8040	7670	63	2310	500	5410	10	1	12519593	964	-5.22	4.98	12	0.03	-1474.00	1547.00	18500	20241025	-58.38	6630	20250203	16.14	7980	-3.51	20250206	6630	16.14	20250203	18500	-58.38	20241025	6630	16.14	20250203	0.63	N	289930	500	62 억		160905	N	N	0	N	00	N
74	20250206	160949	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7730	10	2	0.13	1731094360	223124	39.93	7700	7980	7610	10030	5410	7720	7758.46	1.26	0	1855	8293	8006	7543	7256	6793	8150	7400	63	2310	500	5400	10	1	12519593	968	-5.24	5.00	12	1.78	-1474.00	1547.00	18500	20241025	-58.22	6630	20250203	16.59	7980	-3.13	20250206	6630	16.59	20250203	18500	-58.22	20241025	6630	16.59	20250203	0.63	N	289930	500	62 억		158166	N	N	0	N	00	N
75	20250206	150954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7760	40	2	0.52	1676924320	216123	38.68	7700	7980	7610	10030	5410	7720	7759.12	1.26	0	1919	8293	8006	7543	7256	6793	8150	7400	63	2310	500	5400	10	1	12519593	972	-5.26	5.02	12	1.73	-1474.00	1547.00	18500	20241025	-58.05	6630	20250203	17.04	7980	-2.76	20250206	6630	17.04	20250203	18500	-58.05	20241025	6630	17.04	20250203	0.63	N	289930	500	62 억		158166	N	N	0	N	00	N
76	20250206	140953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7720	0	3	0.00	1516002620	195376	34.97	7700	7980	7610	10030	5410	7720	7759.41	1.26	0	1469	8293	8006	7543	7256	6793	8150	7400	63	2310	500	5400	10	1	12519593	967	-5.24	4.99	12	1.56	-1474.00	1547.00	18500	20241025	-58.27	6630	20250203	16.44	7980	-3.26	20250206	6630	16.44	20250203	18500	-58.27	20241025	6630	16.44	20250203	0.63	N	289930	500	62 억		158166	N	N	0	N	00	N
77	20250206	130950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7800	80	2	1.04	1388094870	178836	32.01	7700	7980	7610	10030	5410	7720	7761.84	1.26	0	313	8293	8006	7543	7256	6793	8150	7400	63	2310	500	5400	10	1	12519593	977	-5.29	5.04	12	1.43	-1474.00	1547.00	18500	20241025	-57.84	6630	20250203	17.65	7980	-2.26	20250206	6630	17.65	20250203	18500	-57.84	20241025	6630	17.65	20250203	0.63	N	289930	500	62 억		158166	N	N	0	N	00	N
78	20250206	120947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7710	-10	5	-0.13	1233261210	158895	28.44	7700	7980	7610	10030	5410	7720	7761.49	1.26	0	943	8293	8006	7543	7256	6793	8150	7400	63	2310	500	5400	10	1	12519593	965	-5.23	4.98	12	1.27	-1474.00	1547.00	18500	20241025	-58.32	6630	20250203	16.29	7980	-3.38	20250206	6630	16.29	20250203	18500	-58.32	20241025	6630	16.29	20250203	0.63	N	289930	500	62 억		158166	N	N	0	N	00	N
79	20250206	110943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7720	0	3	0.00	1026178980	131922	23.61	7700	7980	7610	10030	5410	7720	7778.69	1.26	0	-7978	8293	8006	7543	7256	6793	8150	7400	63	2310	500	5400	10	1	12519593	967	-5.24	4.99	12	1.05	-1474.00	1547.00	18500	20241025	-58.27	6630	20250203	16.44	7980	-3.26	20250206	6630	16.44	20250203	18500	-58.27	20241025	6630	16.44	20250203	0.63	N	289930	500	62 억		158166	N	N	0	N	00	N
80	20250206	100943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-30	5	-0.39	476121710	61879	11.07	7700	7780	7610	10030	5410	7720	7694.39	1.26	0	-4185	8293	8006	7543	7256	6793	8150	7400	63	2310	500	5400	10	1	12519593	963	-5.22	4.97	12	0.49	-1474.00	1547.00	18500	20241025	-58.43	6630	20250203	15.99	7920	-2.90	20250106	6630	15.99	20250203	18500	-58.43	20241025	6630	15.99	20250203	0.63	N	289930	500	62 억		158166	N	N	0	N	00	N
81	20250206	090955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7630	-90	5	-1.17	174546860	22750	4.07	7700	7710	7610	10030	5410	7720	7672.36	1.26	0	-2118	8293	8006	7543	7256	6793	8150	7400	63	2310	500	5400	10	1	12519593	955	-5.18	4.93	12	0.18	-1474.00	1547.00	18500	20241025	-58.76	6630	20250203	15.08	7920	-3.66	20250106	6630	15.08	20250203	18500	-58.76	20241025	6630	15.08	20250203	0.63	N	289930	500	62 억		158166	N	N	0	N	00	N
82	20250205	160939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7720	670	2	9.50	4209492140	556387	702.38	7080	7830	7080	9160	4940	7050	7565.37	0.50	0	94866	7270	7160	6940	6830	6610	7215	6885	63	2110	500	4930	10	1	12519593	967	-5.24	4.99	12	4.44	-1474.00	1547.00	18500	20241025	-58.27	6630	20250203	16.44	7920	-2.53	20250106	6630	16.44	20250203	18500	-58.27	20241025	6630	16.44	20250203	0.65	N	289930	500	62 억		62333	N	N	0	N	00	N
83	20250205	150943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7640	590	2	8.37	3886658750	514487	649.48	7080	7830	7080	9160	4940	7050	7554.44	0.50	0	89245	7270	7160	6940	6830	6610	7215	6885	63	2110	500	4930	10	1	12519593	956	-5.18	4.94	12	4.11	-1474.00	1547.00	18500	20241025	-58.70	6630	20250203	15.23	7920	-3.54	20250106	6630	15.23	20250203	18500	-58.70	20241025	6630	15.23	20250203	0.65	N	289930	500	62 억		62333	N	N	0	N	00	N
84	20250205	140942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7600	550	2	7.80	3589133050	475427	600.17	7080	7830	7080	9160	4940	7050	7549.28	0.50	0	77801	7270	7160	6940	6830	6610	7215	6885	63	2110	500	4930	10	1	12519593	951	-5.16	4.91	12	3.80	-1474.00	1547.00	18500	20241025	-58.92	6630	20250203	14.63	7920	-4.04	20250106	6630	14.63	20250203	18500	-58.92	20241025	6630	14.63	20250203	0.65	N	289930	500	62 억		62333	N	N	0	N	00	N
85	20250205	130939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7560	510	2	7.23	3342040410	442782	558.96	7080	7830	7080	9160	4940	7050	7547.82	0.50	0	70157	7270	7160	6940	6830	6610	7215	6885	63	2110	500	4930	10	1	12519593	946	-5.13	4.89	12	3.54	-1474.00	1547.00	18500	20241025	-59.14	6630	20250203	14.03	7920	-4.55	20250106	6630	14.03	20250203	18500	-59.14	20241025	6630	14.03	20250203	0.65	N	289930	500	62 억		62333	N	N	0	N	00	N
86	20250205	120944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7470	420	2	5.96	2247125920	300157	378.91	7080	7690	7080	9160	4940	7050	7486.50	0.50	0	69477	7270	7160	6940	6830	6610	7215	6885	63	2110	500	4930	10	1	12519593	935	-5.07	4.83	12	2.40	-1474.00	1547.00	18500	20241025	-59.62	6630	20250203	12.67	7920	-5.68	20250106	6630	12.67	20250203	18500	-59.62	20241025	6630	12.67	20250203	0.65	N	289930	500	62 억		62333	N	N	0	N	00	N
87	20250205	110939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7500	450	2	6.38	2124633020	283777	358.24	7080	7690	7080	9160	4940	7050	7486.98	0.50	0	63685	7270	7160	6940	6830	6610	7215	6885	63	2110	500	4930	10	1	12519593	939	-5.09	4.85	12	2.27	-1474.00	1547.00	18500	20241025	-59.46	6630	20250203	13.12	7920	-5.30	20250106	6630	13.12	20250203	18500	-59.46	20241025	6630	13.12	20250203	0.65	N	289930	500	62 억		62333	N	N	0	N	00	N
88	20250205	100951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7550	500	2	7.09	1741827020	232882	293.99	7080	7690	7080	9160	4940	7050	7479.44	0.50	0	54080	7270	7160	6940	6830	6610	7215	6885	63	2110	500	4930	10	1	12519593	945	-5.12	4.88	12	1.86	-1474.00	1547.00	18500	20241025	-59.19	6630	20250203	13.88	7920	-4.67	20250106	6630	13.88	20250203	18500	-59.19	20241025	6630	13.88	20250203	0.65	N	289930	500	62 억		62333	N	N	0	N	00	N
89	20250205	090955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7390	340	2	4.82	540620570	73595	92.91	7080	7490	7080	9160	4940	7050	7345.89	0.50	0	31894	7270	7160	6940	6830	6610	7215	6885	63	2110	500	4930	10	1	12519593	925	-5.01	4.78	12	0.59	-1474.00	1547.00	18500	20241025	-60.05	6630	20250203	11.46	7920	-6.69	20250106	6630	11.46	20250203	18500	-60.05	20241025	6630	11.46	20250203	0.65	N	289930	500	62 억		62333	N	N	0	N	00	N
90	20250204	160920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7050	390	2	5.86	544850900	78992	108.15	6830	7050	6720	8650	4670	6660	6897.52	0.30	0	25074	6986	6822	6726	6562	6466	6775	6515	63	1990	500	4660	10	1	12519593	883	-4.78	4.56	12	0.63	-1474.00	1547.00	18500	20241025	-61.89	6630	20250203	6.33	7920	-10.98	20250106	6630	6.33	20250203	18500	-61.89	20241025	6630	6.33	20250203	0.59	N	289930	500	62 억		37652	N	N	0	N	00	N
91	20250204	150931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6910	250	2	3.75	453197180	65875	90.19	6830	6960	6720	8650	4670	6660	6879.65	0.30	0	21453	6986	6822	6726	6562	6466	6775	6515	63	1990	500	4660	10	1	12519593	865	-4.69	4.47	12	0.53	-1474.00	1547.00	18500	20241025	-62.65	6630	20250203	4.22	7920	-12.75	20250106	6630	4.22	20250203	18500	-62.65	20241025	6630	4.22	20250203	0.59	N	289930	500	62 억		37652	N	N	0	N	00	N
92	20250204	140932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6960	300	2	4.50	362501690	52759	72.23	6830	6960	6720	8650	4670	6660	6870.90	0.30	0	18902	6986	6822	6726	6562	6466	6775	6515	63	1990	500	4660	10	1	12519593	871	-4.72	4.50	12	0.42	-1474.00	1547.00	18500	20241025	-62.38	6630	20250203	4.98	7920	-12.12	20250106	6630	4.98	20250203	18500	-62.38	20241025	6630	4.98	20250203	0.59	N	289930	500	62 억		37652	N	N	0	N	00	N
93	20250204	130934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6910	250	2	3.75	283817620	41405	56.69	6830	6930	6720	8650	4670	6660	6854.67	0.30	0	16038	6986	6822	6726	6562	6466	6775	6515	63	1990	500	4660	10	1	12519593	865	-4.69	4.47	12	0.33	-1474.00	1547.00	18500	20241025	-62.65	6630	20250203	4.22	7920	-12.75	20250106	6630	4.22	20250203	18500	-62.65	20241025	6630	4.22	20250203	0.59	N	289930	500	62 억		37652	N	N	0	N	00	N
94	20250204	120944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6870	210	2	3.15	257971040	37661	51.56	6830	6920	6720	8650	4670	6660	6849.82	0.30	0	13911	6986	6822	6726	6562	6466	6775	6515	63	1990	500	4660	10	1	12519593	860	-4.66	4.44	12	0.30	-1474.00	1547.00	18500	20241025	-62.86	6630	20250203	3.62	7920	-13.26	20250106	6630	3.62	20250203	18500	-62.86	20241025	6630	3.62	20250203	0.59	N	289930	500	62 억		37652	N	N	0	N	00	N
95	20250204	110925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6890	230	2	3.45	198276100	28959	39.65	6830	6920	6720	8650	4670	6660	6846.79	0.30	0	11441	6986	6822	6726	6562	6466	6775	6515	63	1990	500	4660	10	1	12519593	863	-4.67	4.45	12	0.23	-1474.00	1547.00	18500	20241025	-62.76	6630	20250203	3.92	7920	-13.01	20250106	6630	3.92	20250203	18500	-62.76	20241025	6630	3.92	20250203	0.59	N	289930	500	62 억		37652	N	N	0	N	00	N
96	20250204	100929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6850	190	2	2.85	122184920	17909	24.52	6830	6900	6720	8650	4670	6660	6822.54	0.30	0	6517	6986	6822	6726	6562	6466	6775	6515	63	1990	500	4660	10	1	12519593	858	-4.65	4.43	12	0.14	-1474.00	1547.00	18500	20241025	-62.97	6630	20250203	3.32	7920	-13.51	20250106	6630	3.32	20250203	18500	-62.97	20241025	6630	3.32	20250203	0.59	N	289930	500	62 억		37652	N	N	0	N	00	N
97	20250204	090929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6740	80	2	1.20	36376960	5351	7.33	6830	6830	6720	8650	4670	6660	6798.16	0.30	0	1792	6986	6822	6726	6562	6466	6775	6515	63	1990	500	4660	10	1	12519593	844	-4.57	4.36	12	0.04	-1474.00	1547.00	18500	20241025	-63.57	6630	20250203	1.66	7920	-14.90	20250106	6630	1.66	20250203	18500	-63.57	20241025	6630	1.66	20250203	0.59	N	289930	500	62 억		37652	N	N	0	N	00	N