KissMeData/155650/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	160936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3460	-50	5	-1.42	125607675	36776	300.21	3460	3510	3390	4560	2460	3510	3415.47	2.48	0	-4602	3613	3561	3533	3481	3453	3547	3467	100	1050	500	2450	5	1	19474358	674	4.93	0.55	12	0.19	702.00	6238.00	5850	20240408	-40.85	2850	20241209	21.40	3725	-7.11	20250212	3180	8.81	20250203	5850	-40.85	20240408	2850	21.40	20241209	2.26	N	155650	500	99 억		483796	N	N	0	N	00	N
3	20250228	150941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-110	5	-3.13	109576610	32123	262.23	3460	3495	3390	4560	2460	3510	3411.16	2.48	0	-3045	3613	3561	3533	3481	3453	3547	3467	100	1050	500	2450	5	1	19474358	662	4.84	0.55	12	0.16	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.26	N	155650	500	99 억		483796	N	N	0	N	00	N
4	20250228	140942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3410	-100	5	-2.85	100001860	29304	239.22	3460	3495	3390	4560	2460	3510	3412.57	2.48	0	-2581	3613	3561	3533	3481	3453	3547	3467	100	1050	500	2450	5	1	19474358	664	4.86	0.55	12	0.15	702.00	6238.00	5850	20240408	-41.71	2850	20241209	19.65	3725	-8.46	20250212	3180	7.23	20250203	5850	-41.71	20240408	2850	19.65	20241209	2.26	N	155650	500	99 억		483796	N	N	0	N	00	N
5	20250228	130936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	-110	5	-3.13	87248000	25555	208.61	3460	3495	3390	4560	2460	3510	3414.13	2.48	0	-2721	3613	3561	3533	3481	3453	3547	3467	100	1050	500	2450	5	1	19474358	662	4.84	0.55	12	0.13	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.26	N	155650	500	99 억		483796	N	N	0	N	00	N
6	20250228	120933	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3420	-90	5	-2.56	72698070	21275	173.67	3460	3495	3395	4560	2460	3510	3417.07	2.48	0	-1936	3613	3561	3533	3481	3453	3547	3467	100	1050	500	2450	5	1	19474358	666	4.87	0.55	12	0.11	702.00	6238.00	5850	20240408	-41.54	2850	20241209	20.00	3725	-8.19	20250212	3180	7.55	20250203	5850	-41.54	20240408	2850	20.00	20241209	2.26	N	155650	500	99 억		483796	N	N	0	N	00	N
7	20250228	110934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3455	-55	5	-1.57	18829320	5458	44.56	3460	3495	3430	4560	2460	3510	3449.86	2.48	0	-2009	3613	3561	3533	3481	3453	3547	3467	100	1050	500	2450	5	1	19474358	673	4.92	0.55	12	0.03	702.00	6238.00	5850	20240408	-40.94	2850	20241209	21.23	3725	-7.25	20250212	3180	8.65	20250203	5850	-40.94	20240408	2850	21.23	20241209	2.26	N	155650	500	99 억		483796	N	N	0	N	00	N
8	20250228	100932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3475	-35	5	-1.00	10879915	3151	25.72	3460	3495	3440	4560	2460	3510	3452.85	2.48	0	-1609	3613	3561	3533	3481	3453	3547	3467	100	1050	500	2450	5	1	19474358	677	4.95	0.56	12	0.02	702.00	6238.00	5850	20240408	-40.60	2850	20241209	21.93	3725	-6.71	20250212	3180	9.28	20250203	5850	-40.60	20240408	2850	21.93	20241209	2.26	N	155650	500	99 억		483796	N	N	0	N	00	N
9	20250228	090936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3495	-15	5	-0.43	7925960	2294	18.73	3460	3495	3440	4560	2460	3510	3455.08	2.48	0	-1112	3613	3561	3533	3481	3453	3547	3467	100	1050	500	2450	5	1	19474358	681	4.98	0.56	12	0.01	702.00	6238.00	5850	20240408	-40.26	2850	20241209	22.63	3725	-6.17	20250212	3180	9.91	20250203	5850	-40.26	20240408	2850	22.63	20241209	2.26	N	155650	500	99 억		483796	N	N	0	N	00	N
10	20250227	160926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3510	-40	5	-1.13	43232180	12250	53.70	3550	3585	3505	4615	2485	3550	3529.16	2.49	0	-1610	3650	3600	3540	3490	3430	3625	3515	100	1065	500	2480	5	1	19474358	684	5.00	0.56	12	0.06	702.00	6238.00	5850	20240408	-40.00	2850	20241209	23.16	3725	-5.77	20250212	3180	10.38	20250203	5850	-40.00	20240408	2850	23.16	20241209	2.26	N	155650	500	99 억		485406	N	N	0	N	00	N
11	20250227	150925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	-20	5	-0.56	41376900	11722	51.38	3550	3585	3505	4615	2485	3550	3529.85	2.49	0	-1380	3650	3600	3540	3490	3430	3625	3515	100	1065	500	2480	5	1	19474358	687	5.03	0.57	12	0.06	702.00	6238.00	5850	20240408	-39.66	2850	20241209	23.86	3725	-5.23	20250212	3180	11.01	20250203	5850	-39.66	20240408	2850	23.86	20241209	2.26	N	155650	500	99 억		485406	N	N	0	N	00	N
12	20250227	140929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3515	-35	5	-0.99	37702590	10677	46.80	3550	3585	3505	4615	2485	3550	3531.20	2.49	0	-1154	3650	3600	3540	3490	3430	3625	3515	100	1065	500	2480	5	1	19474358	685	5.01	0.56	12	0.05	702.00	6238.00	5850	20240408	-39.91	2850	20241209	23.33	3725	-5.64	20250212	3180	10.53	20250203	5850	-39.91	20240408	2850	23.33	20241209	2.26	N	155650	500	99 억		485406	N	N	0	N	00	N
13	20250227	130926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	-30	5	-0.85	35876330	10159	44.53	3550	3585	3505	4615	2485	3550	3531.48	2.49	0	-806	3650	3600	3540	3490	3430	3625	3515	100	1065	500	2480	5	1	19474358	685	5.01	0.56	12	0.05	702.00	6238.00	5850	20240408	-39.83	2850	20241209	23.51	3725	-5.50	20250212	3180	10.69	20250203	5850	-39.83	20240408	2850	23.51	20241209	2.26	N	155650	500	99 억		485406	N	N	0	N	00	N
14	20250227	120923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	-20	5	-0.56	27866680	7876	34.52	3550	3585	3510	4615	2485	3550	3538.18	2.49	0	-840	3650	3600	3540	3490	3430	3625	3515	100	1065	500	2480	5	1	19474358	687	5.03	0.57	12	0.04	702.00	6238.00	5850	20240408	-39.66	2850	20241209	23.86	3725	-5.23	20250212	3180	11.01	20250203	5850	-39.66	20240408	2850	23.86	20241209	2.26	N	155650	500	99 억		485406	N	N	0	N	00	N
15	20250227	110931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	-20	5	-0.56	17923365	5054	22.15	3550	3585	3525	4615	2485	3550	3546.37	2.49	0	349	3650	3600	3540	3490	3430	3625	3515	100	1065	500	2480	5	1	19474358	687	5.03	0.57	12	0.03	702.00	6238.00	5850	20240408	-39.66	2850	20241209	23.86	3725	-5.23	20250212	3180	11.01	20250203	5850	-39.66	20240408	2850	23.86	20241209	2.26	N	155650	500	99 억		485406	N	N	0	N	00	N
16	20250227	100955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3555	5	2	0.14	8143170	2292	10.05	3550	3585	3525	4615	2485	3550	3552.87	2.49	0	-84	3650	3600	3540	3490	3430	3625	3515	100	1065	500	2480	5	1	19474358	692	5.06	0.57	12	0.01	702.00	6238.00	5850	20240408	-39.23	2850	20241209	24.74	3725	-4.56	20250212	3180	11.79	20250203	5850	-39.23	20240408	2850	24.74	20241209	2.26	N	155650	500	99 억		485406	N	N	0	N	00	N
17	20250227	091002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3535	-15	5	-0.42	1966330	554	2.43	3550	3585	3535	4615	2485	3550	3549.33	2.49	0	-28	3650	3600	3540	3490	3430	3625	3515	100	1065	500	2480	5	1	19474358	688	5.04	0.57	12	0.00	702.00	6238.00	5850	20240408	-39.57	2850	20241209	24.04	3725	-5.10	20250212	3180	11.16	20250203	5850	-39.57	20240408	2850	24.04	20241209	2.26	N	155650	500	99 억		485406	N	N	0	N	00	N
18	20250226	160926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3550	30	2	0.85	80344155	22813	194.48	3500	3590	3480	4575	2465	3520	3521.86	2.49	0	-1437	3593	3556	3513	3476	3433	3535	3455	100	1055	500	2460	5	1	19474358	691	5.06	0.57	12	0.12	702.00	6238.00	5850	20240408	-39.32	2850	20241209	24.56	3725	-4.70	20250212	3180	11.64	20250203	5850	-39.32	20240408	2850	24.56	20241209	2.26	N	155650	500	99 억		484591	N	N	0	N	00	N
19	20250226	150930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	0	3	0.00	78253315	22224	189.46	3500	3590	3480	4575	2465	3520	3521.12	2.49	0	-1427	3593	3556	3513	3476	3433	3535	3455	100	1055	500	2460	5	1	19474358	685	5.01	0.56	12	0.11	702.00	6238.00	5850	20240408	-39.83	2850	20241209	23.51	3725	-5.50	20250212	3180	10.69	20250203	5850	-39.83	20240408	2850	23.51	20241209	2.26	N	155650	500	99 억		484591	N	N	0	N	00	N
20	20250226	140929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3515	-5	5	-0.14	75714555	21504	183.32	3500	3590	3480	4575	2465	3520	3520.95	2.49	0	-986	3593	3556	3513	3476	3433	3535	3455	100	1055	500	2460	5	1	19474358	685	5.01	0.56	12	0.11	702.00	6238.00	5850	20240408	-39.91	2850	20241209	23.33	3725	-5.64	20250212	3180	10.53	20250203	5850	-39.91	20240408	2850	23.33	20241209	2.26	N	155650	500	99 억		484591	N	N	0	N	00	N
21	20250226	130926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3510	-10	5	-0.28	74146810	21058	179.52	3500	3590	3480	4575	2465	3520	3521.08	2.49	0	-692	3593	3556	3513	3476	3433	3535	3455	100	1055	500	2460	5	1	19474358	684	5.00	0.56	12	0.11	702.00	6238.00	5850	20240408	-40.00	2850	20241209	23.16	3725	-5.77	20250212	3180	10.38	20250203	5850	-40.00	20240408	2850	23.16	20241209	2.26	N	155650	500	99 억		484591	N	N	0	N	00	N
22	20250226	120927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	0	3	0.00	62699155	17790	151.66	3500	3590	3480	4575	2465	3520	3524.40	2.49	0	-1549	3593	3556	3513	3476	3433	3535	3455	100	1055	500	2460	5	1	19474358	685	5.01	0.56	12	0.09	702.00	6238.00	5850	20240408	-39.83	2850	20241209	23.51	3725	-5.50	20250212	3180	10.69	20250203	5850	-39.83	20240408	2850	23.51	20241209	2.26	N	155650	500	99 억		484591	N	N	0	N	00	N
23	20250226	110925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	10	2	0.28	40644505	11516	98.18	3500	3590	3480	4575	2465	3520	3529.39	2.49	0	-2084	3593	3556	3513	3476	3433	3535	3455	100	1055	500	2460	5	1	19474358	687	5.03	0.57	12	0.06	702.00	6238.00	5850	20240408	-39.66	2850	20241209	23.86	3725	-5.23	20250212	3180	11.01	20250203	5850	-39.66	20240408	2850	23.86	20241209	2.26	N	155650	500	99 억		484591	N	N	0	N	00	N
24	20250226	100923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3525	5	2	0.14	19510090	5556	47.37	3500	3590	3480	4575	2465	3520	3511.54	2.49	0	-1602	3593	3556	3513	3476	3433	3535	3455	100	1055	500	2460	5	1	19474358	686	5.02	0.57	12	0.03	702.00	6238.00	5850	20240408	-39.74	2850	20241209	23.68	3725	-5.37	20250212	3180	10.85	20250203	5850	-39.74	20240408	2850	23.68	20241209	2.26	N	155650	500	99 억		484591	N	N	0	N	00	N
25	20250226	090932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3500	-20	5	-0.57	3500	1	0.01	3500	3500	3500	4575	2465	3520	3500.00	2.49	0	0	3593	3556	3513	3476	3433	3535	3455	100	1055	500	2460	5	1	19474358	682	4.99	0.56	12	0.00	702.00	6238.00	5850	20240408	-40.17	2850	20241209	22.81	3725	-6.04	20250212	3180	10.06	20250203	5850	-40.17	20240408	2850	22.81	20241209	2.26	N	155650	500	99 억		484591	N	N	0	N	00	N
26	20250225	160919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	-5	5	-0.14	41178550	11730	37.55	3530	3550	3470	4580	2470	3525	3510.53	2.50	0	543	3661	3592	3546	3477	3431	3570	3455	100	1055	500	2460	5	1	19474358	685	5.01	0.56	12	0.06	702.00	6238.00	5850	20240408	-39.83	2850	20241209	23.51	3725	-5.50	20250212	3180	10.69	20250203	5850	-39.83	20240408	2850	23.51	20241209	2.26	N	155650	500	99 억		486300	N	N	0	N	00	N
27	20250225	150920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3545	20	2	0.57	39504300	11255	36.03	3530	3550	3470	4580	2470	3525	3509.93	2.50	0	876	3661	3592	3546	3477	3431	3570	3455	100	1055	500	2460	5	1	19474358	690	5.05	0.57	12	0.06	702.00	6238.00	5850	20240408	-39.40	2850	20241209	24.39	3725	-4.83	20250212	3180	11.48	20250203	5850	-39.40	20240408	2850	24.39	20241209	2.26	N	155650	500	99 억		486300	N	N	0	N	00	N
28	20250225	140918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3545	20	2	0.57	37528765	10697	34.24	3530	3550	3470	4580	2470	3525	3508.34	2.50	0	1146	3661	3592	3546	3477	3431	3570	3455	100	1055	500	2460	5	1	19474358	690	5.05	0.57	12	0.05	702.00	6238.00	5850	20240408	-39.40	2850	20241209	24.39	3725	-4.83	20250212	3180	11.48	20250203	5850	-39.40	20240408	2850	24.39	20241209	2.26	N	155650	500	99 억		486300	N	N	0	N	00	N
29	20250225	130923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	-5	5	-0.14	33635385	9598	30.72	3530	3550	3470	4580	2470	3525	3504.42	2.50	0	1745	3661	3592	3546	3477	3431	3570	3455	100	1055	500	2460	5	1	19474358	685	5.01	0.56	12	0.05	702.00	6238.00	5850	20240408	-39.83	2850	20241209	23.51	3725	-5.50	20250212	3180	10.69	20250203	5850	-39.83	20240408	2850	23.51	20241209	2.26	N	155650	500	99 억		486300	N	N	0	N	00	N
30	20250225	120919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	5	2	0.14	25747895	7356	23.55	3530	3550	3470	4580	2470	3525	3500.26	2.50	0	2275	3661	3592	3546	3477	3431	3570	3455	100	1055	500	2460	5	1	19474358	687	5.03	0.57	12	0.04	702.00	6238.00	5850	20240408	-39.66	2850	20241209	23.86	3725	-5.23	20250212	3180	11.01	20250203	5850	-39.66	20240408	2850	23.86	20241209	2.26	N	155650	500	99 억		486300	N	N	0	N	00	N
31	20250225	110919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3540	15	2	0.43	24611150	7035	22.52	3530	3550	3470	4580	2470	3525	3498.39	2.50	0	2312	3661	3592	3546	3477	3431	3570	3455	100	1055	500	2460	5	1	19474358	689	5.04	0.57	12	0.04	702.00	6238.00	5850	20240408	-39.49	2850	20241209	24.21	3725	-4.97	20250212	3180	11.32	20250203	5850	-39.49	20240408	2850	24.21	20241209	2.26	N	155650	500	99 억		486300	N	N	0	N	00	N
32	20250225	100917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3515	-10	5	-0.28	19192160	5503	17.61	3530	3530	3470	4580	2470	3525	3487.58	2.50	0	2439	3661	3592	3546	3477	3431	3570	3455	100	1055	500	2460	5	1	19474358	685	5.01	0.56	12	0.03	702.00	6238.00	5850	20240408	-39.91	2850	20241209	23.33	3725	-5.64	20250212	3180	10.53	20250203	5850	-39.91	20240408	2850	23.33	20241209	2.26	N	155650	500	99 억		486300	N	N	0	N	00	N
33	20250225	090923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3515	-10	5	-0.28	509955	145	0.46	3530	3530	3510	4580	2470	3525	3516.93	2.50	0	-73	3661	3592	3546	3477	3431	3570	3455	100	1055	500	2460	5	1	19474358	685	5.01	0.56	12	0.00	702.00	6238.00	5850	20240408	-39.91	2850	20241209	23.33	3725	-5.64	20250212	3180	10.53	20250203	5850	-39.91	20240408	2850	23.33	20241209	2.26	N	155650	500	99 억		486300	N	N	0	N	00	N
34	20250224	160913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3525	-75	5	-2.08	110304230	31238	150.23	3575	3615	3500	4680	2520	3600	3531.09	2.49	0	1342	3686	3642	3596	3552	3506	3620	3530	100	1080	500	2520	5	1	19474358	686	5.02	0.57	12	0.16	702.00	6238.00	5850	20240408	-39.74	2850	20241209	23.68	3725	-5.37	20250212	3180	10.85	20250203	5850	-39.74	20240408	2850	23.68	20241209	2.24	N	155650	500	99 억		484958	N	N	0	N	00	N
35	20250224	150911	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3580	-20	5	-0.56	106748655	30235	145.41	3575	3615	3500	4680	2520	3600	3530.63	2.49	0	1590	3686	3642	3596	3552	3506	3620	3530	100	1080	500	2520	5	1	19474358	697	5.10	0.57	12	0.16	702.00	6238.00	5850	20240408	-38.80	2850	20241209	25.61	3725	-3.89	20250212	3180	12.58	20250203	5850	-38.80	20240408	2850	25.61	20241209	2.24	N	155650	500	99 억		484958	N	N	0	N	00	N
36	20250224	140910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	-70	5	-1.94	91011730	25783	124.00	3575	3615	3500	4680	2520	3600	3529.91	2.49	0	2078	3686	3642	3596	3552	3506	3620	3530	100	1080	500	2520	5	1	19474358	687	5.03	0.57	12	0.13	702.00	6238.00	5850	20240408	-39.66	2850	20241209	23.86	3725	-5.23	20250212	3180	11.01	20250203	5850	-39.66	20240408	2850	23.86	20241209	2.24	N	155650	500	99 억		484958	N	N	0	N	00	N
37	20250224	130912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3530	-70	5	-1.94	84771085	24015	115.50	3575	3615	3500	4680	2520	3600	3529.92	2.49	0	2202	3686	3642	3596	3552	3506	3620	3530	100	1080	500	2520	5	1	19474358	687	5.03	0.57	12	0.12	702.00	6238.00	5850	20240408	-39.66	2850	20241209	23.86	3725	-5.23	20250212	3180	11.01	20250203	5850	-39.66	20240408	2850	23.86	20241209	2.24	N	155650	500	99 억		484958	N	N	0	N	00	N
38	20250224	120909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3525	-75	5	-2.08	83425435	23633	113.66	3575	3615	3500	4680	2520	3600	3530.04	2.49	0	2048	3686	3642	3596	3552	3506	3620	3530	100	1080	500	2520	5	1	19474358	686	5.02	0.57	12	0.12	702.00	6238.00	5850	20240408	-39.74	2850	20241209	23.68	3725	-5.37	20250212	3180	10.85	20250203	5850	-39.74	20240408	2850	23.68	20241209	2.24	N	155650	500	99 억		484958	N	N	0	N	00	N
39	20250224	110906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3525	-75	5	-2.08	82984625	23508	113.06	3575	3615	3500	4680	2520	3600	3530.06	2.49	0	2083	3686	3642	3596	3552	3506	3620	3530	100	1080	500	2520	5	1	19474358	686	5.02	0.57	12	0.12	702.00	6238.00	5850	20240408	-39.74	2850	20241209	23.68	3725	-5.37	20250212	3180	10.85	20250203	5850	-39.74	20240408	2850	23.68	20241209	2.24	N	155650	500	99 억		484958	N	N	0	N	00	N
40	20250224	100907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3545	-55	5	-1.53	33410285	9444	45.42	3575	3615	3510	4680	2520	3600	3537.73	2.49	0	-317	3686	3642	3596	3552	3506	3620	3530	100	1080	500	2520	5	1	19474358	690	5.05	0.57	12	0.05	702.00	6238.00	5850	20240408	-39.40	2850	20241209	24.39	3725	-4.83	20250212	3180	11.48	20250203	5850	-39.40	20240408	2850	24.39	20241209	2.24	N	155650	500	99 억		484958	N	N	0	N	00	N
41	20250224	090913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3610	10	2	0.28	4708535	1310	6.30	3575	3615	3565	4680	2520	3600	3594.30	2.49	0	-638	3686	3642	3596	3552	3506	3620	3530	100	1080	500	2520	5	1	19474358	703	5.14	0.58	12	0.01	702.00	6238.00	5850	20240408	-38.29	2850	20241209	26.67	3725	-3.09	20250212	3180	13.52	20250203	5850	-38.29	20240408	2850	26.67	20241209	2.24	N	155650	500	99 억		484958	N	N	0	N	00	N
42	20250221	160905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3600	-35	5	-0.96	74577970	20793	92.14	3605	3640	3550	4725	2545	3635	3586.69	2.50	0	-1699	3768	3701	3653	3586	3538	3677	3562	100	1090	500	2540	5	1	19474358	701	5.13	0.58	12	0.11	702.00	6238.00	5850	20240408	-38.46	2850	20241209	26.32	3725	-3.36	20250212	3180	13.21	20250203	5850	-38.46	20240408	2850	26.32	20241209	2.27	N	155650	500	99 억		486657	N	N	0	N	00	N
43	20250221	150909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	-30	5	-0.83	51603790	14375	63.70	3605	3640	3550	4725	2545	3635	3589.83	2.50	0	-1179	3768	3701	3653	3586	3538	3677	3562	100	1090	500	2540	5	1	19474358	702	5.14	0.58	12	0.07	702.00	6238.00	5850	20240408	-38.38	2850	20241209	26.49	3725	-3.22	20250212	3180	13.36	20250203	5850	-38.38	20240408	2850	26.49	20241209	2.27	N	155650	500	99 억		486657	N	N	0	N	00	N
44	20250221	140908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-15	5	-0.41	45711230	12734	56.43	3605	3640	3550	4725	2545	3635	3589.70	2.50	0	-1597	3768	3701	3653	3586	3538	3677	3562	100	1090	500	2540	5	1	19474358	705	5.16	0.58	12	0.07	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.27	N	155650	500	99 억		486657	N	N	0	N	00	N
45	20250221	130906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-15	5	-0.41	38396135	10697	47.40	3605	3640	3550	4725	2545	3635	3589.43	2.50	0	-1961	3768	3701	3653	3586	3538	3677	3562	100	1090	500	2540	5	1	19474358	705	5.16	0.58	12	0.05	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.27	N	155650	500	99 억		486657	N	N	0	N	00	N
46	20250221	120908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-15	5	-0.41	32811530	9144	40.52	3605	3640	3550	4725	2545	3635	3588.31	2.50	0	-2217	3768	3701	3653	3586	3538	3677	3562	100	1090	500	2540	5	1	19474358	705	5.16	0.58	12	0.05	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.27	N	155650	500	99 억		486657	N	N	0	N	00	N
47	20250221	110904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3630	-5	5	-0.14	31376920	8746	38.76	3605	3640	3550	4725	2545	3635	3587.57	2.50	0	-1965	3768	3701	3653	3586	3538	3677	3562	100	1090	500	2540	5	1	19474358	707	5.17	0.58	12	0.04	702.00	6238.00	5850	20240408	-37.95	2850	20241209	27.37	3725	-2.55	20250212	3180	14.15	20250203	5850	-37.95	20240408	2850	27.37	20241209	2.27	N	155650	500	99 억		486657	N	N	0	N	00	N
48	20250221	100905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3600	-35	5	-0.96	14833490	4147	18.38	3605	3640	3550	4725	2545	3635	3576.92	2.50	0	-987	3768	3701	3653	3586	3538	3677	3562	100	1090	500	2540	5	1	19474358	701	5.13	0.58	12	0.02	702.00	6238.00	5850	20240408	-38.46	2850	20241209	26.32	3725	-3.36	20250212	3180	13.21	20250203	5850	-38.46	20240408	2850	26.32	20241209	2.27	N	155650	500	99 억		486657	N	N	0	N	00	N
49	20250221	090908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3630	-5	5	-0.14	888800	246	1.09	3605	3630	3600	4725	2545	3635	3613.01	2.50	0	-242	3768	3701	3653	3586	3538	3677	3562	100	1090	500	2540	5	1	19474358	707	5.17	0.58	12	0.00	702.00	6238.00	5850	20240408	-37.95	2850	20241209	27.37	3725	-2.55	20250212	3180	14.15	20250203	5850	-37.95	20240408	2850	27.37	20241209	2.27	N	155650	500	99 억		486657	N	N	0	N	00	N
50	20250220	160902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3635	-85	5	-2.28	82193615	22567	68.09	3690	3720	3605	4835	2605	3720	3642.21	2.51	0	-1203	3786	3752	3686	3652	3586	3770	3670	100	1115	500	2600	5	1	19474358	708	5.18	0.58	12	0.12	702.00	6238.00	5850	20240408	-37.86	2850	20241209	27.54	3725	-2.42	20250212	3180	14.31	20250203	5850	-37.86	20240408	2850	27.54	20241209	2.27	N	155650	500	99 억		487854	N	N	0	N	00	N
51	20250220	150904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3610	-110	5	-2.96	80679110	22148	66.82	3690	3720	3605	4835	2605	3720	3642.73	2.51	0	-1209	3786	3752	3686	3652	3586	3770	3670	100	1115	500	2600	5	1	19474358	703	5.14	0.58	12	0.11	702.00	6238.00	5850	20240408	-38.29	2850	20241209	26.67	3725	-3.09	20250212	3180	13.52	20250203	5850	-38.29	20240408	2850	26.67	20241209	2.27	N	155650	500	99 억		487854	N	N	0	N	00	N
52	20250220	140904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3640	-80	5	-2.15	41888790	11455	34.56	3690	3720	3635	4835	2605	3720	3656.81	2.51	0	-1507	3786	3752	3686	3652	3586	3770	3670	100	1115	500	2600	5	1	19474358	709	5.19	0.58	12	0.06	702.00	6238.00	5850	20240408	-37.78	2850	20241209	27.72	3725	-2.28	20250212	3180	14.47	20250203	5850	-37.78	20240408	2850	27.72	20241209	2.27	N	155650	500	99 억		487854	N	N	0	N	00	N
53	20250220	130901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3670	-50	5	-1.34	22988300	6272	18.92	3690	3720	3650	4835	2605	3720	3665.23	2.51	0	-652	3786	3752	3686	3652	3586	3770	3670	100	1115	500	2600	5	1	19474358	715	5.23	0.59	12	0.03	702.00	6238.00	5850	20240408	-37.26	2850	20241209	28.77	3725	-1.48	20250212	3180	15.41	20250203	5850	-37.26	20240408	2850	28.77	20241209	2.27	N	155650	500	99 억		487854	N	N	0	N	00	N
54	20250220	120903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3665	-55	5	-1.48	13110965	3573	10.78	3690	3720	3650	4835	2605	3720	3669.46	2.51	0	-530	3786	3752	3686	3652	3586	3770	3670	100	1115	500	2600	5	1	19474358	714	5.22	0.59	12	0.02	702.00	6238.00	5850	20240408	-37.35	2850	20241209	28.60	3725	-1.61	20250212	3180	15.25	20250203	5850	-37.35	20240408	2850	28.60	20241209	2.27	N	155650	500	99 억		487854	N	N	0	N	00	N
55	20250220	110902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3670	-50	5	-1.34	11190175	3047	9.19	3690	3720	3650	4835	2605	3720	3672.52	2.51	0	-569	3786	3752	3686	3652	3586	3770	3670	100	1115	500	2600	5	1	19474358	715	5.23	0.59	12	0.02	702.00	6238.00	5850	20240408	-37.26	2850	20241209	28.77	3725	-1.48	20250212	3180	15.41	20250203	5850	-37.26	20240408	2850	28.77	20241209	2.27	N	155650	500	99 억		487854	N	N	0	N	00	N
56	20250220	100902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3685	-35	5	-0.94	7551855	2051	6.19	3690	3720	3665	4835	2605	3720	3682.04	2.51	0	-608	3786	3752	3686	3652	3586	3770	3670	100	1115	500	2600	5	1	19474358	718	5.25	0.59	12	0.01	702.00	6238.00	5850	20240408	-37.01	2850	20241209	29.30	3725	-1.07	20250212	3180	15.88	20250203	5850	-37.01	20240408	2850	29.30	20241209	2.27	N	155650	500	99 억		487854	N	N	0	N	00	N
57	20250220	090906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3680	-40	5	-1.08	1260125	342	1.03	3690	3720	3680	4835	2605	3720	3684.58	2.51	0	-108	3786	3752	3686	3652	3586	3770	3670	100	1115	500	2600	5	1	19474358	717	5.24	0.59	12	0.00	702.00	6238.00	5850	20240408	-37.09	2850	20241209	29.12	3725	-1.21	20250212	3180	15.72	20250203	5850	-37.09	20240408	2850	29.12	20241209	2.27	N	155650	500	99 억		487854	N	N	0	N	00	N
58	20250219	160859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	100	2	2.76	121851785	33145	188.12	3620	3720	3620	4705	2535	3620	3675.43	2.50	0	576	3740	3680	3635	3575	3530	3657	3552	100	1085	500	2530	5	1	19474358	724	5.30	0.60	12	0.17	702.00	6238.00	5850	20240408	-36.41	2850	20241209	30.53	3725	-0.13	20250212	3180	16.98	20250203	5850	-36.41	20240408	2850	30.53	20241209	2.31	N	155650	500	99 억		487278	N	N	0	N	00	N
59	20250219	150901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3690	70	2	1.93	83260460	22740	129.07	3620	3700	3620	4705	2535	3620	3661.41	2.50	0	905	3740	3680	3635	3575	3530	3657	3552	100	1085	500	2530	5	1	19474358	719	5.26	0.59	12	0.12	702.00	6238.00	5850	20240408	-36.92	2850	20241209	29.47	3725	-0.94	20250212	3180	16.04	20250203	5850	-36.92	20240408	2850	29.47	20241209	2.31	N	155650	500	99 억		487278	N	N	0	N	00	N
60	20250219	140858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3655	35	2	0.97	73411930	20052	113.81	3620	3700	3620	4705	2535	3620	3661.08	2.50	0	785	3740	3680	3635	3575	3530	3657	3552	100	1085	500	2530	5	1	19474358	712	5.21	0.59	12	0.10	702.00	6238.00	5850	20240408	-37.52	2850	20241209	28.25	3725	-1.88	20250212	3180	14.94	20250203	5850	-37.52	20240408	2850	28.25	20241209	2.31	N	155650	500	99 억		487278	N	N	0	N	00	N
61	20250219	130859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3675	55	2	1.52	71760865	19599	111.24	3620	3700	3620	4705	2535	3620	3661.46	2.50	0	791	3740	3680	3635	3575	3530	3657	3552	100	1085	500	2530	5	1	19474358	716	5.24	0.59	12	0.10	702.00	6238.00	5850	20240408	-37.18	2850	20241209	28.95	3725	-1.34	20250212	3180	15.57	20250203	5850	-37.18	20240408	2850	28.95	20241209	2.31	N	155650	500	99 억		487278	N	N	0	N	00	N
62	20250219	120858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3660	40	2	1.10	37047285	10107	57.36	3620	3700	3620	4705	2535	3620	3665.51	2.50	0	-167	3740	3680	3635	3575	3530	3657	3552	100	1085	500	2530	5	1	19474358	713	5.21	0.59	12	0.05	702.00	6238.00	5850	20240408	-37.44	2850	20241209	28.42	3725	-1.74	20250212	3180	15.09	20250203	5850	-37.44	20240408	2850	28.42	20241209	2.31	N	155650	500	99 억		487278	N	N	0	N	00	N
63	20250219	110859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3675	55	2	1.52	22582695	6174	35.04	3620	3700	3620	4705	2535	3620	3657.71	2.50	0	-537	3740	3680	3635	3575	3530	3657	3552	100	1085	500	2530	5	1	19474358	716	5.24	0.59	12	0.03	702.00	6238.00	5850	20240408	-37.18	2850	20241209	28.95	3725	-1.34	20250212	3180	15.57	20250203	5850	-37.18	20240408	2850	28.95	20241209	2.31	N	155650	500	99 억		487278	N	N	0	N	00	N
64	20250219	100900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3675	55	2	1.52	17454835	4777	27.11	3620	3700	3620	4705	2535	3620	3653.93	2.50	0	-548	3740	3680	3635	3575	3530	3657	3552	100	1085	500	2530	5	1	19474358	716	5.24	0.59	12	0.02	702.00	6238.00	5850	20240408	-37.18	2850	20241209	28.95	3725	-1.34	20250212	3180	15.57	20250203	5850	-37.18	20240408	2850	28.95	20241209	2.31	N	155650	500	99 억		487278	N	N	0	N	00	N
65	20250219	090900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3640	20	2	0.55	2075040	571	3.24	3620	3640	3620	4705	2535	3620	3634.05	2.50	0	-425	3740	3680	3635	3575	3530	3657	3552	100	1085	500	2530	5	1	19474358	709	5.19	0.58	12	0.00	702.00	6238.00	5850	20240408	-37.78	2850	20241209	27.72	3725	-2.28	20250212	3180	14.47	20250203	5850	-37.78	20240408	2850	27.72	20241209	2.31	N	155650	500	99 억		487278	N	N	0	N	00	N
66	20250218	160857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-30	5	-0.82	63776775	17617	60.59	3695	3695	3590	4745	2555	3650	3620.18	2.51	0	-1882	3766	3707	3646	3587	3526	3737	3617	100	1095	500	2550	5	1	19474358	705	5.16	0.58	12	0.09	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.31	N	155650	500	99 억		489160	N	N	0	N	00	N
67	20250218	150858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3595	-55	5	-1.51	53475670	14771	50.80	3695	3695	3590	4745	2555	3650	3620.31	2.51	0	-1709	3766	3707	3646	3587	3526	3737	3617	100	1095	500	2550	5	1	19474358	700	5.12	0.58	12	0.08	702.00	6238.00	5850	20240408	-38.55	2850	20241209	26.14	3725	-3.49	20250212	3180	13.05	20250203	5850	-38.55	20240408	2850	26.14	20241209	2.31	N	155650	500	99 억		489160	N	N	0	N	00	N
68	20250218	140859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3600	-50	5	-1.37	50392115	13913	47.85	3695	3695	3595	4745	2555	3650	3621.94	2.51	0	-1734	3766	3707	3646	3587	3526	3737	3617	100	1095	500	2550	5	1	19474358	701	5.13	0.58	12	0.07	702.00	6238.00	5850	20240408	-38.46	2850	20241209	26.32	3725	-3.36	20250212	3180	13.21	20250203	5850	-38.46	20240408	2850	26.32	20241209	2.31	N	155650	500	99 억		489160	N	N	0	N	00	N
69	20250218	130856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-30	5	-0.82	49948940	13790	47.43	3695	3695	3595	4745	2555	3650	3622.11	2.51	0	-1726	3766	3707	3646	3587	3526	3737	3617	100	1095	500	2550	5	1	19474358	705	5.16	0.58	12	0.07	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.31	N	155650	500	99 억		489160	N	N	0	N	00	N
70	20250218	120858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-30	5	-0.82	46958605	12960	44.58	3695	3695	3595	4745	2555	3650	3623.35	2.51	0	-1727	3766	3707	3646	3587	3526	3737	3617	100	1095	500	2550	5	1	19474358	705	5.16	0.58	12	0.07	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.31	N	155650	500	99 억		489160	N	N	0	N	00	N
71	20250218	110855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3595	-55	5	-1.51	39314160	10851	37.32	3695	3695	3595	4745	2555	3650	3623.09	2.51	0	-1691	3766	3707	3646	3587	3526	3737	3617	100	1095	500	2550	5	1	19474358	700	5.12	0.58	12	0.06	702.00	6238.00	5850	20240408	-38.55	2850	20241209	26.14	3725	-3.49	20250212	3180	13.05	20250203	5850	-38.55	20240408	2850	26.14	20241209	2.31	N	155650	500	99 억		489160	N	N	0	N	00	N
72	20250218	100855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-30	5	-0.82	25938265	7143	24.57	3695	3695	3620	4745	2555	3650	3631.28	2.51	0	-1284	3766	3707	3646	3587	3526	3737	3617	100	1095	500	2550	5	1	19474358	705	5.16	0.58	12	0.04	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.31	N	155650	500	99 억		489160	N	N	0	N	00	N
73	20250218	090859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3630	-20	5	-0.55	1742685	479	1.65	3695	3695	3630	4745	2555	3650	3638.17	2.51	0	-92	3766	3707	3646	3587	3526	3737	3617	100	1095	500	2550	5	1	19474358	707	5.17	0.58	12	0.00	702.00	6238.00	5850	20240408	-37.95	2850	20241209	27.37	3725	-2.55	20250212	3180	14.15	20250203	5850	-37.95	20240408	2850	27.37	20241209	2.31	N	155650	500	99 억		489160	N	N	0	N	00	N
74	20250217	160855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3650	65	2	1.81	106903595	29074	180.86	3585	3705	3585	4660	2510	3585	3676.95	2.53	0	-3454	3661	3622	3571	3532	3481	3642	3552	100	1075	500	2500	5	1	19474358	711	5.20	0.59	12	0.15	702.00	6238.00	5850	20240408	-37.61	2850	20241209	28.07	3725	-2.01	20250212	3180	14.78	20250203	5850	-37.61	20240408	2850	28.07	20241209	2.33	N	155650	500	99 억		492600	N	N	0	N	00	N
75	20250217	150854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3660	75	2	2.09	104823085	28504	177.32	3585	3705	3585	4660	2510	3585	3677.49	2.53	0	-3429	3661	3622	3571	3532	3481	3642	3552	100	1075	500	2500	5	1	19474358	713	5.21	0.59	12	0.15	702.00	6238.00	5850	20240408	-37.44	2850	20241209	28.42	3725	-1.74	20250212	3180	15.09	20250203	5850	-37.44	20240408	2850	28.42	20241209	2.33	N	155650	500	99 억		492600	N	N	0	N	00	N
76	20250217	140853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3665	80	2	2.23	95157900	25854	160.83	3585	3705	3585	4660	2510	3585	3680.59	2.53	0	-3454	3661	3622	3571	3532	3481	3642	3552	100	1075	500	2500	5	1	19474358	714	5.22	0.59	12	0.13	702.00	6238.00	5850	20240408	-37.35	2850	20241209	28.60	3725	-1.61	20250212	3180	15.25	20250203	5850	-37.35	20240408	2850	28.60	20241209	2.33	N	155650	500	99 억		492600	N	N	0	N	00	N
77	20250217	130856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3660	75	2	2.09	92822850	25217	156.87	3585	3705	3585	4660	2510	3585	3680.96	2.53	0	-3586	3661	3622	3571	3532	3481	3642	3552	100	1075	500	2500	5	1	19474358	713	5.21	0.59	12	0.13	702.00	6238.00	5850	20240408	-37.44	2850	20241209	28.42	3725	-1.74	20250212	3180	15.09	20250203	5850	-37.44	20240408	2850	28.42	20241209	2.33	N	155650	500	99 억		492600	N	N	0	N	00	N
78	20250217	120857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3655	70	2	1.95	87639035	23802	148.07	3585	3705	3585	4660	2510	3585	3682.00	2.53	0	-3585	3661	3622	3571	3532	3481	3642	3552	100	1075	500	2500	5	1	19474358	712	5.21	0.59	12	0.12	702.00	6238.00	5850	20240408	-37.52	2850	20241209	28.25	3725	-1.88	20250212	3180	14.94	20250203	5850	-37.52	20240408	2850	28.25	20241209	2.33	N	155650	500	99 억		492600	N	N	0	N	00	N
79	20250217	110855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3675	90	2	2.51	82163930	22306	138.76	3585	3705	3585	4660	2510	3585	3683.49	2.53	0	-3575	3661	3622	3571	3532	3481	3642	3552	100	1075	500	2500	5	1	19474358	716	5.24	0.59	12	0.11	702.00	6238.00	5850	20240408	-37.18	2850	20241209	28.95	3725	-1.34	20250212	3180	15.57	20250203	5850	-37.18	20240408	2850	28.95	20241209	2.33	N	155650	500	99 억		492600	N	N	0	N	00	N
80	20250217	100853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3685	100	2	2.79	68230415	18518	115.20	3585	3705	3585	4660	2510	3585	3684.55	2.53	0	-3758	3661	3622	3571	3532	3481	3642	3552	100	1075	500	2500	5	1	19474358	718	5.25	0.59	12	0.10	702.00	6238.00	5850	20240408	-37.01	2850	20241209	29.30	3725	-1.07	20250212	3180	15.88	20250203	5850	-37.01	20240408	2850	29.30	20241209	2.33	N	155650	500	99 억		492600	N	N	0	N	00	N
81	20250217	090855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3630	45	2	1.26	1725945	477	2.97	3585	3630	3585	4660	2510	3585	3618.33	2.53	0	-21	3661	3622	3571	3532	3481	3642	3552	100	1075	500	2500	5	1	19474358	707	5.17	0.58	12	0.00	702.00	6238.00	5850	20240408	-37.95	2850	20241209	27.37	3725	-2.55	20250212	3180	14.15	20250203	5850	-37.95	20240408	2850	27.37	20241209	2.33	N	155650	500	99 억		492600	N	N	0	N	00	N
82	20250214	160849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3585	-15	5	-0.42	57125700	16033	154.25	3565	3610	3520	4680	2520	3600	3563.01	2.53	0	211	3763	3681	3633	3551	3503	3657	3527	100	1080	500	2520	5	1	19474358	698	5.11	0.57	12	0.08	702.00	6238.00	5850	20240408	-38.72	2850	20241209	25.79	3725	-3.76	20250212	3180	12.74	20250203	5850	-38.72	20240408	2850	25.79	20241209	2.33	N	155650	500	99 억		492389	N	N	0	N	00	N
83	20250214	150848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3585	-15	5	-0.42	56158260	15763	151.65	3565	3610	3520	4680	2520	3600	3562.66	2.53	0	216	3763	3681	3633	3551	3503	3657	3527	100	1080	500	2520	5	1	19474358	698	5.11	0.57	12	0.08	702.00	6238.00	5850	20240408	-38.72	2850	20241209	25.79	3725	-3.76	20250212	3180	12.74	20250203	5850	-38.72	20240408	2850	25.79	20241209	2.33	N	155650	500	99 억		492389	N	N	0	N	00	N
84	20250214	140849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3585	-15	5	-0.42	48034945	13497	129.85	3565	3610	3520	4680	2520	3600	3558.93	2.53	0	216	3763	3681	3633	3551	3503	3657	3527	100	1080	500	2520	5	1	19474358	698	5.11	0.57	12	0.07	702.00	6238.00	5850	20240408	-38.72	2850	20241209	25.79	3725	-3.76	20250212	3180	12.74	20250203	5850	-38.72	20240408	2850	25.79	20241209	2.33	N	155650	500	99 억		492389	N	N	0	N	00	N
85	20250214	130852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3555	-45	5	-1.25	44141655	12411	119.41	3565	3610	3520	4680	2520	3600	3556.66	2.53	0	582	3763	3681	3633	3551	3503	3657	3527	100	1080	500	2520	5	1	19474358	692	5.06	0.57	12	0.06	702.00	6238.00	5850	20240408	-39.23	2850	20241209	24.74	3725	-4.56	20250212	3180	11.79	20250203	5850	-39.23	20240408	2850	24.74	20241209	2.33	N	155650	500	99 억		492389	N	N	0	N	00	N
86	20250214	120849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3580	-20	5	-0.56	37052470	10430	100.35	3565	3610	3520	4680	2520	3600	3552.49	2.53	0	241	3763	3681	3633	3551	3503	3657	3527	100	1080	500	2520	5	1	19474358	697	5.10	0.57	12	0.05	702.00	6238.00	5850	20240408	-38.80	2850	20241209	25.61	3725	-3.89	20250212	3180	12.58	20250203	5850	-38.80	20240408	2850	25.61	20241209	2.33	N	155650	500	99 억		492389	N	N	0	N	00	N
87	20250214	110846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3560	-40	5	-1.11	34899470	9826	94.54	3565	3610	3520	4680	2520	3600	3551.75	2.53	0	-206	3763	3681	3633	3551	3503	3657	3527	100	1080	500	2520	5	1	19474358	693	5.07	0.57	12	0.05	702.00	6238.00	5850	20240408	-39.15	2850	20241209	24.91	3725	-4.43	20250212	3180	11.95	20250203	5850	-39.15	20240408	2850	24.91	20241209	2.33	N	155650	500	99 억		492389	N	N	0	N	00	N
88	20250214	100847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3545	-55	5	-1.53	29085395	8200	78.89	3565	3610	3520	4680	2520	3600	3547.00	2.53	0	63	3763	3681	3633	3551	3503	3657	3527	100	1080	500	2520	5	1	19474358	690	5.05	0.57	12	0.04	702.00	6238.00	5850	20240408	-39.40	2850	20241209	24.39	3725	-4.83	20250212	3180	11.48	20250203	5850	-39.40	20240408	2850	24.39	20241209	2.33	N	155650	500	99 억		492389	N	N	0	N	00	N
89	20250214	090851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3590	-10	5	-0.28	2498000	700	6.73	3565	3610	3550	4680	2520	3600	3568.57	2.53	0	25	3763	3681	3633	3551	3503	3657	3527	100	1080	500	2520	5	1	19474358	699	5.11	0.58	12	0.00	702.00	6238.00	5850	20240408	-38.63	2850	20241209	25.96	3725	-3.62	20250212	3180	12.89	20250203	5850	-38.63	20240408	2850	25.96	20241209	2.33	N	155650	500	99 억		492389	N	N	0	N	00	N
90	20250213	160841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3600	-75	5	-2.04	37636900	10376	21.69	3640	3715	3585	4775	2575	3675	3627.30	2.54	0	-2278	3795	3735	3665	3605	3535	3765	3635	100	1100	500	2570	5	1	19474358	701	5.13	0.58	12	0.05	702.00	6238.00	5850	20240408	-38.46	2850	20241209	26.32	3725	-3.36	20250212	3180	13.21	20250203	5850	-38.46	20240408	2850	26.32	20241209	2.34	N	155650	500	99 억		494667	N	N	0	N	00	N
91	20250213	150843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-55	5	-1.50	32732940	9018	18.85	3640	3715	3585	4775	2575	3675	3629.73	2.54	0	-2022	3795	3735	3665	3605	3535	3765	3635	100	1100	500	2570	5	1	19474358	705	5.16	0.58	12	0.05	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.34	N	155650	500	99 억		494667	N	N	0	N	00	N
92	20250213	140841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-55	5	-1.50	26905885	7410	15.49	3640	3715	3585	4775	2575	3675	3631.02	2.54	0	-1821	3795	3735	3665	3605	3535	3765	3635	100	1100	500	2570	5	1	19474358	705	5.16	0.58	12	0.04	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.34	N	155650	500	99 억		494667	N	N	0	N	00	N
93	20250213	130841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-55	5	-1.50	19054115	5238	10.95	3640	3715	3585	4775	2575	3675	3637.67	2.54	0	-1109	3795	3735	3665	3605	3535	3765	3635	100	1100	500	2570	5	1	19474358	705	5.16	0.58	12	0.03	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3725	-2.82	20250212	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.34	N	155650	500	99 억		494667	N	N	0	N	00	N
94	20250213	120840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3660	-15	5	-0.41	8945260	2437	5.09	3640	3715	3640	4775	2575	3675	3670.60	2.54	0	-1005	3795	3735	3665	3605	3535	3765	3635	100	1100	500	2570	5	1	19474358	713	5.21	0.59	12	0.01	702.00	6238.00	5850	20240408	-37.44	2850	20241209	28.42	3725	-1.74	20250212	3180	15.09	20250203	5850	-37.44	20240408	2850	28.42	20241209	2.34	N	155650	500	99 억		494667	N	N	0	N	00	N
95	20250213	110840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3670	-5	5	-0.14	6381425	1734	3.62	3640	3715	3640	4775	2575	3675	3680.18	2.54	0	-823	3795	3735	3665	3605	3535	3765	3635	100	1100	500	2570	5	1	19474358	715	5.23	0.59	12	0.01	702.00	6238.00	5850	20240408	-37.26	2850	20241209	28.77	3725	-1.48	20250212	3180	15.41	20250203	5850	-37.26	20240408	2850	28.77	20241209	2.34	N	155650	500	99 억		494667	N	N	0	N	00	N
96	20250213	100840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3640	-35	5	-0.95	5457285	1482	3.10	3640	3715	3640	4775	2575	3675	3682.38	2.54	0	-822	3795	3735	3665	3605	3535	3765	3635	100	1100	500	2570	5	1	19474358	709	5.19	0.58	12	0.01	702.00	6238.00	5850	20240408	-37.78	2850	20241209	27.72	3725	-2.28	20250212	3180	14.47	20250203	5850	-37.78	20240408	2850	27.72	20241209	2.34	N	155650	500	99 억		494667	N	N	0	N	00	N
97	20250213	090837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3700	25	2	0.68	3255500	878	1.84	3640	3715	3640	4775	2575	3675	3707.86	2.54	0	-560	3795	3735	3665	3605	3535	3765	3635	100	1100	500	2570	5	1	19474358	721	5.27	0.59	12	0.00	702.00	6238.00	5850	20240408	-36.75	2850	20241209	29.82	3725	-0.67	20250212	3180	16.35	20250203	5850	-36.75	20240408	2850	29.82	20241209	2.34	N	155650	500	99 억		494667	N	N	0	N	00	N
98	20250212	160835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3675	35	2	0.96	176204275	47843	133.65	3640	3725	3595	4730	2550	3640	3682.97	2.59	0	-12073	3740	3690	3640	3590	3540	3665	3565	100	1090	500	2540	5	1	19474358	716	5.24	0.59	12	0.25	702.00	6238.00	5850	20240408	-37.18	2850	20241209	28.95	3725	-1.34	20250212	3180	15.57	20250203	5850	-37.18	20240408	2850	28.95	20241209	2.37	N	155650	500	99 억		504721	N	N	0	N	00	N
99	20250212	150832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3685	45	2	1.24	154930365	42031	117.41	3640	3725	3595	4730	2550	3640	3686.10	2.59	0	-11508	3740	3690	3640	3590	3540	3665	3565	100	1090	500	2540	5	1	19474358	718	5.25	0.59	12	0.22	702.00	6238.00	5850	20240408	-37.01	2850	20241209	29.30	3725	-1.07	20250212	3180	15.88	20250203	5850	-37.01	20240408	2850	29.30	20241209	2.37	N	155650	500	99 억		504721	N	N	0	N	00	N
100	20250212	140835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3670	30	2	0.82	133540120	36214	101.16	3640	3725	3595	4730	2550	3640	3687.53	2.59	0	-7952	3740	3690	3640	3590	3540	3665	3565	100	1090	500	2540	5	1	19474358	715	5.23	0.59	12	0.19	702.00	6238.00	5850	20240408	-37.26	2850	20241209	28.77	3725	-1.48	20250212	3180	15.41	20250203	5850	-37.26	20240408	2850	28.77	20241209	2.37	N	155650	500	99 억		504721	N	N	0	N	00	N
101	20250212	130837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3700	60	2	1.65	120866535	32769	91.54	3640	3725	3595	4730	2550	3640	3688.44	2.59	0	-5444	3740	3690	3640	3590	3540	3665	3565	100	1090	500	2540	5	1	19474358	721	5.27	0.59	12	0.17	702.00	6238.00	5850	20240408	-36.75	2850	20241209	29.82	3725	-0.67	20250212	3180	16.35	20250203	5850	-36.75	20240408	2850	29.82	20241209	2.37	N	155650	500	99 억		504721	N	N	0	N	00	N
102	20250212	120832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3695	55	2	1.51	80911195	21990	61.43	3640	3725	3595	4730	2550	3640	3679.45	2.59	0	-2882	3740	3690	3640	3590	3540	3665	3565	100	1090	500	2540	5	1	19474358	720	5.26	0.59	12	0.11	702.00	6238.00	5850	20240408	-36.84	2850	20241209	29.65	3725	-0.81	20250212	3180	16.19	20250203	5850	-36.84	20240408	2850	29.65	20241209	2.37	N	155650	500	99 억		504721	N	N	0	N	00	N
103	20250212	110832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3680	40	2	1.10	37502495	10250	28.63	3640	3685	3595	4730	2550	3640	3658.78	2.59	0	-2844	3740	3690	3640	3590	3540	3665	3565	100	1090	500	2540	5	1	19474358	717	5.24	0.59	12	0.05	702.00	6238.00	5850	20240408	-37.09	2850	20241209	29.12	3690	-0.27	20250211	3180	15.72	20250203	5850	-37.09	20240408	2850	29.12	20241209	2.37	N	155650	500	99 억		504721	N	N	0	N	00	N
104	20250212	100826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-20	5	-0.55	4637530	1288	3.60	3640	3640	3595	4730	2550	3640	3600.57	2.59	0	-182	3740	3690	3640	3590	3540	3665	3565	100	1090	500	2540	5	1	19474358	705	5.16	0.58	12	0.01	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3690	-1.90	20250211	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.37	N	155650	500	99 억		504721	N	N	0	N	00	N
105	20250212	090818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3640	0	3	0.00	105560	29	0.08	3640	3640	3640	4730	2550	3640	3640.00	2.59	0	-23	3740	3690	3640	3590	3540	3665	3565	100	1090	500	2540	5	1	19474358	709	5.19	0.58	12	0.00	702.00	6238.00	5850	20240408	-37.78	2850	20241209	27.72	3690	-1.36	20250211	3180	14.47	20250203	5850	-37.78	20240408	2850	27.72	20241209	2.37	N	155650	500	99 억		504721	N	N	0	N	00	N
106	20250211	160837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3640	-40	5	-1.09	129535020	35797	51.61	3650	3690	3590	4780	2580	3680	3618.60	2.61	0	-3837	3806	3742	3616	3552	3426	3775	3585	100	1100	500	2570	5	1	19474358	709	5.19	0.58	12	0.18	702.00	6238.00	5850	20240408	-37.78	2850	20241209	27.72	3690	-1.36	20250211	3180	14.47	20250203	5850	-37.78	20240408	2850	27.72	20241209	2.44	N	155650	500	99 억		508558	N	N	0	N	00	N
107	20250211	150836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-60	5	-1.63	109574865	30286	43.67	3650	3690	3590	4780	2580	3680	3618.00	2.61	0	-3766	3806	3742	3616	3552	3426	3775	3585	100	1100	500	2570	5	1	19474358	705	5.16	0.58	12	0.16	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3690	-1.90	20250211	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.44	N	155650	500	99 억		508558	N	N	0	N	00	N
108	20250211	140837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3625	-55	5	-1.49	89999785	24872	35.86	3650	3690	3590	4780	2580	3680	3618.52	2.61	0	-2113	3806	3742	3616	3552	3426	3775	3585	100	1100	500	2570	5	1	19474358	706	5.16	0.58	12	0.13	702.00	6238.00	5850	20240408	-38.03	2850	20241209	27.19	3690	-1.76	20250211	3180	13.99	20250203	5850	-38.03	20240408	2850	27.19	20241209	2.44	N	155650	500	99 억		508558	N	N	0	N	00	N
109	20250211	130835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3595	-85	5	-2.31	54834715	15156	21.85	3650	3690	3590	4780	2580	3680	3618.02	2.61	0	-1897	3806	3742	3616	3552	3426	3775	3585	100	1100	500	2570	5	1	19474358	700	5.12	0.58	12	0.08	702.00	6238.00	5850	20240408	-38.55	2850	20241209	26.14	3690	-2.57	20250211	3180	13.05	20250203	5850	-38.55	20240408	2850	26.14	20241209	2.44	N	155650	500	99 억		508558	N	N	0	N	00	N
110	20250211	120834	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3625	-55	5	-1.49	41694180	11511	16.60	3650	3690	3590	4780	2580	3680	3622.12	2.61	0	-1811	3806	3742	3616	3552	3426	3775	3585	100	1100	500	2570	5	1	19474358	706	5.16	0.58	12	0.06	702.00	6238.00	5850	20240408	-38.03	2850	20241209	27.19	3690	-1.76	20250211	3180	13.99	20250203	5850	-38.03	20240408	2850	27.19	20241209	2.44	N	155650	500	99 억		508558	N	N	0	N	00	N
111	20250211	110836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	-75	5	-2.04	31190885	8618	12.43	3650	3690	3590	4780	2580	3680	3619.27	2.61	0	-1420	3806	3742	3616	3552	3426	3775	3585	100	1100	500	2570	5	1	19474358	702	5.14	0.58	12	0.04	702.00	6238.00	5850	20240408	-38.38	2850	20241209	26.49	3690	-2.30	20250211	3180	13.36	20250203	5850	-38.38	20240408	2850	26.49	20241209	2.44	N	155650	500	99 억		508558	N	N	0	N	00	N
112	20250211	100836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3640	-40	5	-1.09	21643520	5976	8.62	3650	3690	3590	4780	2580	3680	3621.74	2.61	0	-156	3806	3742	3616	3552	3426	3775	3585	100	1100	500	2570	5	1	19474358	709	5.19	0.58	12	0.03	702.00	6238.00	5850	20240408	-37.78	2850	20241209	27.72	3690	-1.36	20250211	3180	14.47	20250203	5850	-37.78	20240408	2850	27.72	20241209	2.44	N	155650	500	99 억		508558	N	N	0	N	00	N
113	20250211	090839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3680	0	3	0.00	5572120	1536	2.21	3650	3690	3590	4780	2580	3680	3627.68	2.61	0	163	3806	3742	3616	3552	3426	3775	3585	100	1100	500	2570	5	1	19474358	717	5.24	0.59	12	0.01	702.00	6238.00	5850	20240408	-37.09	2850	20241209	29.12	3690	-0.27	20250211	3180	15.72	20250203	5850	-37.09	20240408	2850	29.12	20241209	2.44	N	155650	500	99 억		508558	N	N	0	N	00	N
114	20250210	160831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3680	140	2	3.95	249593085	69325	53.29	3535	3680	3490	4600	2480	3540	3600.30	2.57	0	8769	3706	3622	3556	3472	3406	3590	3440	100	1060	500	2470	5	1	19474358	717	5.24	0.59	12	0.36	702.00	6238.00	5850	20240408	-37.09	2850	20241209	29.12	3680	0.00	20250210	3180	15.72	20250203	5850	-37.09	20240408	2850	29.12	20241209	2.49	N	155650	500	99 억		499848	N	N	0	N	00	N
115	20250210	150830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3635	95	2	2.68	189939205	53007	40.75	3535	3635	3490	4600	2480	3540	3583.29	2.57	0	7580	3706	3622	3556	3472	3406	3590	3440	100	1060	500	2470	5	1	19474358	708	5.18	0.58	12	0.27	702.00	6238.00	5850	20240408	-37.86	2850	20241209	27.54	3650	-0.41	20250109	3180	14.31	20250203	5850	-37.86	20240408	2850	27.54	20241209	2.49	N	155650	500	99 억		499848	N	N	0	N	00	N
116	20250210	140829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	80	2	2.26	151198820	42256	32.48	3535	3635	3490	4600	2480	3540	3578.16	2.57	0	5355	3706	3622	3556	3472	3406	3590	3440	100	1060	500	2470	5	1	19474358	705	5.16	0.58	12	0.22	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3650	-0.82	20250109	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.49	N	155650	500	99 억		499848	N	N	0	N	00	N
117	20250210	130832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3605	65	2	1.84	122790835	34386	26.43	3535	3620	3490	4600	2480	3540	3570.95	2.57	0	3537	3706	3622	3556	3472	3406	3590	3440	100	1060	500	2470	5	1	19474358	702	5.14	0.58	12	0.18	702.00	6238.00	5850	20240408	-38.38	2850	20241209	26.49	3650	-1.23	20250109	3180	13.36	20250203	5850	-38.38	20240408	2850	26.49	20241209	2.49	N	155650	500	99 억		499848	N	N	0	N	00	N
118	20250210	120828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3580	40	2	1.13	78683890	22126	17.01	3535	3620	3490	4600	2480	3540	3556.17	2.57	0	1663	3706	3622	3556	3472	3406	3590	3440	100	1060	500	2470	5	1	19474358	697	5.10	0.57	12	0.11	702.00	6238.00	5850	20240408	-38.80	2850	20241209	25.61	3650	-1.92	20250109	3180	12.58	20250203	5850	-38.80	20240408	2850	25.61	20241209	2.49	N	155650	500	99 억		499848	N	N	0	N	00	N
119	20250210	110825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	80	2	2.26	50957860	14401	11.07	3535	3620	3490	4600	2480	3540	3538.49	2.57	0	2147	3706	3622	3556	3472	3406	3590	3440	100	1060	500	2470	5	1	19474358	705	5.16	0.58	12	0.07	702.00	6238.00	5850	20240408	-38.12	2850	20241209	27.02	3650	-0.82	20250109	3180	13.84	20250203	5850	-38.12	20240408	2850	27.02	20241209	2.49	N	155650	500	99 억		499848	N	N	0	N	00	N
120	20250210	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3535	-5	5	-0.14	11783955	3359	2.58	3535	3540	3490	4600	2480	3540	3508.17	2.57	0	46	3706	3622	3556	3472	3406	3590	3440	100	1060	500	2470	5	1	19474358	688	5.04	0.57	12	0.02	702.00	6238.00	5850	20240408	-39.57	2850	20241209	24.04	3650	-3.15	20250109	3180	11.16	20250203	5850	-39.57	20240408	2850	24.04	20241209	2.49	N	155650	500	99 억		499848	N	N	0	N	00	N
121	20250210	090822	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3490	-50	5	-1.41	1896965	542	0.42	3535	3535	3490	4600	2480	3540	3499.94	2.57	0	30	3706	3622	3556	3472	3406	3590	3440	100	1060	500	2470	5	1	19474358	680	4.97	0.56	12	0.00	702.00	6238.00	5850	20240408	-40.34	2850	20241209	22.46	3650	-4.38	20250109	3180	9.75	20250203	5850	-40.34	20240408	2850	22.46	20241209	2.49	N	155650	500	99 억		499848	N	N	0	N	00	N
122	20250207	160816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3540	-10	5	-0.28	458316990	129271	62.64	3550	3640	3490	4615	2485	3550	3545.40	2.51	0	10636	3796	3672	3481	3357	3166	3735	3420	100	1065	500	2480	5	1	19474358	689	5.04	0.57	12	0.66	702.00	6238.00	5850	20240408	-39.49	2850	20241209	24.21	3650	-3.01	20250109	3180	11.32	20250203	5850	-39.49	20240408	2850	24.21	20241209	2.49	N	155650	500	99 억		489002	N	N	0	N	00	N
123	20250207	150817	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3555	5	2	0.14	439457340	123951	60.06	3550	3640	3490	4615	2485	3550	3545.41	2.51	0	11821	3796	3672	3481	3357	3166	3735	3420	100	1065	500	2480	5	1	19474358	692	5.06	0.57	12	0.64	702.00	6238.00	5850	20240408	-39.23	2850	20241209	24.74	3650	-2.60	20250109	3180	11.79	20250203	5850	-39.23	20240408	2850	24.74	20241209	2.49	N	155650	500	99 억		489002	N	N	0	N	00	N
124	20250207	140817	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3540	-10	5	-0.28	408550090	115211	55.83	3550	3640	3490	4615	2485	3550	3546.10	2.51	0	11086	3796	3672	3481	3357	3166	3735	3420	100	1065	500	2480	5	1	19474358	689	5.04	0.57	12	0.59	702.00	6238.00	5850	20240408	-39.49	2850	20241209	24.21	3650	-3.01	20250109	3180	11.32	20250203	5850	-39.49	20240408	2850	24.21	20241209	2.49	N	155650	500	99 억		489002	N	N	0	N	00	N
125	20250207	130815	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3540	-10	5	-0.28	406533620	114639	55.55	3550	3640	3490	4615	2485	3550	3546.21	2.51	0	10919	3796	3672	3481	3357	3166	3735	3420	100	1065	500	2480	5	1	19474358	689	5.04	0.57	12	0.59	702.00	6238.00	5850	20240408	-39.49	2850	20241209	24.21	3650	-3.01	20250109	3180	11.32	20250203	5850	-39.49	20240408	2850	24.21	20241209	2.49	N	155650	500	99 억		489002	N	N	0	N	00	N
126	20250207	120814	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3565	15	2	0.42	356603275	100441	48.67	3550	3640	3490	4615	2485	3550	3550.38	2.51	0	7886	3796	3672	3481	3357	3166	3735	3420	100	1065	500	2480	5	1	19474358	694	5.08	0.57	12	0.52	702.00	6238.00	5850	20240408	-39.06	2850	20241209	25.09	3650	-2.33	20250109	3180	12.11	20250203	5850	-39.06	20240408	2850	25.09	20241209	2.49	N	155650	500	99 억		489002	N	N	0	N	00	N
127	20250207	110812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	-30	5	-0.85	318955150	89807	43.52	3550	3640	3490	4615	2485	3550	3551.56	2.51	0	8833	3796	3672	3481	3357	3166	3735	3420	100	1065	500	2480	5	1	19474358	685	5.01	0.56	12	0.46	702.00	6238.00	5850	20240408	-39.83	2850	20241209	23.51	3650	-3.56	20250109	3180	10.69	20250203	5850	-39.83	20240408	2850	23.51	20241209	2.49	N	155650	500	99 억		489002	N	N	0	N	00	N
128	20250207	100815	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3490	-60	5	-1.69	232660250	65270	31.63	3550	3640	3490	4615	2485	3550	3564.58	2.51	0	4599	3796	3672	3481	3357	3166	3735	3420	100	1065	500	2480	5	1	19474358	680	4.97	0.56	12	0.34	702.00	6238.00	5850	20240408	-40.34	2850	20241209	22.46	3650	-4.38	20250109	3180	9.75	20250203	5850	-40.34	20240408	2850	22.46	20241209	2.49	N	155650	500	99 억		489002	N	N	0	N	00	N
129	20250207	090821	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3555	5	2	0.14	89116835	24987	12.11	3550	3640	3510	4615	2485	3550	3566.53	2.51	0	5372	3796	3672	3481	3357	3166	3735	3420	100	1065	500	2480	5	1	19474358	692	5.06	0.57	12	0.13	702.00	6238.00	5850	20240408	-39.23	2850	20241209	24.74	3650	-2.60	20250109	3180	11.79	20250203	5850	-39.23	20240408	2850	24.74	20241209	2.49	N	155650	500	99 억		489002	N	N	0	N	00	N
130	20250206	160754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3550	220	2	6.61	671544280	192649	1625.73	3305	3605	3290	4325	2335	3330	3482.80	2.70	0	-37162	3403	3366	3318	3281	3233	3385	3300	100	995	500	2330	5	1	19474358	691	5.06	0.57	12	0.99	702.00	6238.00	5850	20240408	-39.32	2850	20241209	24.56	3650	-2.74	20250109	3180	11.64	20250203	5850	-39.32	20240408	2850	24.56	20241209	2.49	N	155650	500	99 억		525768	N	N	0	N	00	N
131	20250206	150800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3395	65	2	1.95	127056295	38164	322.06	3305	3400	3290	4325	2335	3330	3329.22	2.70	0	4257	3403	3366	3318	3281	3233	3385	3300	100	995	500	2330	5	1	19474358	661	4.84	0.54	12	0.20	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3650	-6.99	20250109	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.49	N	155650	500	99 억		525768	N	N	0	N	00	N
132	20250206	140800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3315	-15	5	-0.45	77158335	23249	196.19	3305	3350	3290	4325	2335	3330	3318.77	2.70	0	1930	3403	3366	3318	3281	3233	3385	3300	100	995	500	2330	5	1	19474358	646	4.72	0.53	12	0.12	702.00	6238.00	5850	20240408	-43.33	2850	20241209	16.32	3650	-9.18	20250109	3180	4.25	20250203	5850	-43.33	20240408	2850	16.32	20241209	2.49	N	155650	500	99 억		525768	N	N	0	N	00	N
133	20250206	130756	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3325	-5	5	-0.15	72611135	21880	184.64	3305	3350	3290	4325	2335	3330	3318.59	2.70	0	1920	3403	3366	3318	3281	3233	3385	3300	100	995	500	2330	5	1	19474358	648	4.74	0.53	12	0.11	702.00	6238.00	5850	20240408	-43.16	2850	20241209	16.67	3650	-8.90	20250109	3180	4.56	20250203	5850	-43.16	20240408	2850	16.67	20241209	2.49	N	155650	500	99 억		525768	N	N	0	N	00	N
134	20250206	120754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3350	20	2	0.60	72205435	21758	183.61	3305	3350	3290	4325	2335	3330	3318.55	2.70	0	1904	3403	3366	3318	3281	3233	3385	3300	100	995	500	2330	5	1	19474358	652	4.77	0.54	12	0.11	702.00	6238.00	5850	20240408	-42.74	2850	20241209	17.54	3650	-8.22	20250109	3180	5.35	20250203	5850	-42.74	20240408	2850	17.54	20241209	2.49	N	155650	500	99 억		525768	N	N	0	N	00	N
135	20250206	110749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3330	0	3	0.00	51747595	15614	131.76	3305	3330	3290	4325	2335	3330	3314.15	2.70	0	1895	3403	3366	3318	3281	3233	3385	3300	100	995	500	2330	5	1	19474358	648	4.74	0.53	12	0.08	702.00	6238.00	5850	20240408	-43.08	2850	20241209	16.84	3650	-8.77	20250109	3180	4.72	20250203	5850	-43.08	20240408	2850	16.84	20241209	2.49	N	155650	500	99 억		525768	N	N	0	N	00	N
136	20250206	100750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3325	-5	5	-0.15	7395430	2237	18.88	3305	3330	3290	4325	2335	3330	3305.63	2.70	0	-303	3403	3366	3318	3281	3233	3385	3300	100	995	500	2330	5	1	19474358	648	4.74	0.53	12	0.01	702.00	6238.00	5850	20240408	-43.16	2850	20241209	16.67	3650	-8.90	20250109	3180	4.56	20250203	5850	-43.16	20240408	2850	16.67	20241209	2.49	N	155650	500	99 억		525768	N	N	0	N	00	N
137	20250206	090800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3320	-10	5	-0.30	4506215	1366	11.53	3305	3330	3290	4325	2335	3330	3298.14	2.70	0	27	3403	3366	3318	3281	3233	3385	3300	100	995	500	2330	5	1	19474358	647	4.73	0.53	12	0.01	702.00	6238.00	5850	20240408	-43.25	2850	20241209	16.49	3650	-9.04	20250109	3180	4.40	20250203	5850	-43.25	20240408	2850	16.49	20241209	2.49	N	155650	500	99 억		525768	N	N	0	N	00	N
138	20250205	160747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3330	60	2	1.83	39199345	11850	42.52	3270	3355	3270	4250	2290	3270	3307.96	2.69	0	1264	3436	3352	3296	3212	3156	3395	3255	100	980	500	2280	5	1	19474358	648	4.74	0.53	12	0.06	702.00	6238.00	5850	20240408	-43.08	2850	20241209	16.84	3650	-8.77	20250109	3180	4.72	20250203	5850	-43.08	20240408	2850	16.84	20241209	2.49	N	155650	500	99 억		524504	N	N	0	N	00	N
139	20250205	150751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3305	35	2	1.07	33292045	10069	36.13	3270	3355	3270	4250	2290	3270	3306.39	2.69	0	1346	3436	3352	3296	3212	3156	3395	3255	100	980	500	2280	5	1	19474358	644	4.71	0.53	12	0.05	702.00	6238.00	5850	20240408	-43.50	2850	20241209	15.96	3650	-9.45	20250109	3180	3.93	20250203	5850	-43.50	20240408	2850	15.96	20241209	2.49	N	155650	500	99 억		524504	N	N	0	N	00	N
140	20250205	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3320	50	2	1.53	28927995	8745	31.38	3270	3355	3270	4250	2290	3270	3307.95	2.69	0	1091	3436	3352	3296	3212	3156	3395	3255	100	980	500	2280	5	1	19474358	647	4.73	0.53	12	0.04	702.00	6238.00	5850	20240408	-43.25	2850	20241209	16.49	3650	-9.04	20250109	3180	4.40	20250203	5850	-43.25	20240408	2850	16.49	20241209	2.49	N	155650	500	99 억		524504	N	N	0	N	00	N
141	20250205	130748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3295	25	2	0.76	24866735	7514	26.96	3270	3355	3270	4250	2290	3270	3309.39	2.69	0	762	3436	3352	3296	3212	3156	3395	3255	100	980	500	2280	5	1	19474358	642	4.69	0.53	12	0.04	702.00	6238.00	5850	20240408	-43.68	2850	20241209	15.61	3650	-9.73	20250109	3180	3.62	20250203	5850	-43.68	20240408	2850	15.61	20241209	2.49	N	155650	500	99 억		524504	N	N	0	N	00	N
142	20250205	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3340	70	2	2.14	18048445	5448	19.55	3270	3355	3270	4250	2290	3270	3312.86	2.69	0	-220	3436	3352	3296	3212	3156	3395	3255	100	980	500	2280	5	1	19474358	650	4.76	0.54	12	0.03	702.00	6238.00	5850	20240408	-42.91	2850	20241209	17.19	3650	-8.49	20250109	3180	5.03	20250203	5850	-42.91	20240408	2850	17.19	20241209	2.49	N	155650	500	99 억		524504	N	N	0	N	00	N
143	20250205	110748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3350	80	2	2.45	12127755	3659	13.13	3270	3355	3270	4250	2290	3270	3314.50	2.69	0	-937	3436	3352	3296	3212	3156	3395	3255	100	980	500	2280	5	1	19474358	652	4.77	0.54	12	0.02	702.00	6238.00	5850	20240408	-42.74	2850	20241209	17.54	3650	-8.22	20250109	3180	5.35	20250203	5850	-42.74	20240408	2850	17.54	20241209	2.49	N	155650	500	99 억		524504	N	N	0	N	00	N
144	20250205	100757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3340	70	2	2.14	8630895	2612	9.37	3270	3340	3270	4250	2290	3270	3304.32	2.69	0	-730	3436	3352	3296	3212	3156	3395	3255	100	980	500	2280	5	1	19474358	650	4.76	0.54	12	0.01	702.00	6238.00	5850	20240408	-42.91	2850	20241209	17.19	3650	-8.49	20250109	3180	5.03	20250203	5850	-42.91	20240408	2850	17.19	20241209	2.49	N	155650	500	99 억		524504	N	N	0	N	00	N
145	20250205	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3320	50	2	1.53	3445190	1051	3.77	3270	3325	3270	4250	2290	3270	3278.01	2.69	0	-149	3436	3352	3296	3212	3156	3395	3255	100	980	500	2280	5	1	19474358	647	4.73	0.53	12	0.01	702.00	6238.00	5850	20240408	-43.25	2850	20241209	16.49	3650	-9.04	20250109	3180	4.40	20250203	5850	-43.25	20240408	2850	16.49	20241209	2.49	N	155650	500	99 억		524504	N	N	0	N	00	N
146	20250204	160731	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3270	5	2	0.15	89181895	27272	160.26	3265	3380	3240	4240	2290	3265	3270.09	2.66	0	5575	3448	3356	3268	3176	3088	3312	3132	100	975	500	2280	5	1	19474358	637	4.66	0.52	12	0.14	702.00	6238.00	5850	20240408	-44.10	2850	20241209	14.74	3650	-10.41	20250109	3180	2.83	20250203	5850	-44.10	20240408	2850	14.74	20241209	2.49	N	155650	500	99 억		518183	N	N	0	N	00	N
147	20250204	150742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3270	5	2	0.15	85329910	26094	153.34	3265	3380	3240	4240	2290	3265	3270.10	2.66	0	5837	3448	3356	3268	3176	3088	3312	3132	100	975	500	2280	5	1	19474358	637	4.66	0.52	12	0.13	702.00	6238.00	5850	20240408	-44.10	2850	20241209	14.74	3650	-10.41	20250109	3180	2.83	20250203	5850	-44.10	20240408	2850	14.74	20241209	2.49	N	155650	500	99 억		518183	N	N	0	N	00	N
148	20250204	140741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3265	0	3	0.00	56981780	17377	102.12	3265	3380	3240	4240	2290	3265	3279.15	2.66	0	2816	3448	3356	3268	3176	3088	3312	3132	100	975	500	2280	5	1	19474358	636	4.65	0.52	12	0.09	702.00	6238.00	5850	20240408	-44.19	2850	20241209	14.56	3650	-10.55	20250109	3180	2.67	20250203	5850	-44.19	20240408	2850	14.56	20241209	2.49	N	155650	500	99 억		518183	N	N	0	N	00	N
149	20250204	130744	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3285	20	2	0.61	50538500	15406	90.53	3265	3380	3240	4240	2290	3265	3280.44	2.66	0	999	3448	3356	3268	3176	3088	3312	3132	100	975	500	2280	5	1	19474358	640	4.68	0.53	12	0.08	702.00	6238.00	5850	20240408	-43.85	2850	20241209	15.26	3650	-10.00	20250109	3180	3.30	20250203	5850	-43.85	20240408	2850	15.26	20241209	2.49	N	155650	500	99 억		518183	N	N	0	N	00	N
150	20250204	120751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3305	40	2	1.23	32012005	9726	57.15	3265	3380	3265	4240	2290	3265	3291.38	2.66	0	1077	3448	3356	3268	3176	3088	3312	3132	100	975	500	2280	5	1	19474358	644	4.71	0.53	12	0.05	702.00	6238.00	5850	20240408	-43.50	2850	20241209	15.96	3650	-9.45	20250109	3180	3.93	20250203	5850	-43.50	20240408	2850	15.96	20241209	2.49	N	155650	500	99 억		518183	N	N	0	N	00	N
151	20250204	110733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3315	50	2	1.53	14169105	4287	25.19	3265	3380	3265	4240	2290	3265	3305.13	2.66	0	-377	3448	3356	3268	3176	3088	3312	3132	100	975	500	2280	5	1	19474358	646	4.72	0.53	12	0.02	702.00	6238.00	5850	20240408	-43.33	2850	20241209	16.32	3650	-9.18	20250109	3180	4.25	20250203	5850	-43.33	20240408	2850	16.32	20241209	2.49	N	155650	500	99 억		518183	N	N	0	N	00	N
152	20250204	100739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3360	95	2	2.91	12639145	3824	22.47	3265	3380	3265	4240	2290	3265	3305.22	2.66	0	-561	3448	3356	3268	3176	3088	3312	3132	100	975	500	2280	5	1	19474358	654	4.79	0.54	12	0.02	702.00	6238.00	5850	20240408	-42.56	2850	20241209	17.89	3650	-7.95	20250109	3180	5.66	20250203	5850	-42.56	20240408	2850	17.89	20241209	2.49	N	155650	500	99 억		518183	N	N	0	N	00	N
153	20250204	090741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	15	2	0.46	4531225	1384	8.13	3265	3280	3265	4240	2290	3265	3274.01	2.66	0	-30	3448	3356	3268	3176	3088	3312	3132	100	975	500	2280	5	1	19474358	639	4.67	0.53	12	0.01	702.00	6238.00	5850	20240408	-43.93	2850	20241209	15.09	3650	-10.14	20250109	3180	3.14	20250203	5850	-43.93	20240408	2850	15.09	20241209	2.49	N	155650	500	99 억		518183	N	N	0	N	00	N