KissMeData/318020/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	161231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	10	2	0.33	39431480	13146	108.29	3010	3080	2990	3910	2110	3010	2999.50	0.85	0	-430	3130	3070	3025	2965	2920	3062	2957	13	900	100	1800	5	1	12662272	382	7.89	0.81	12	0.10	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240228	2590	16.60	20241210	0.00	N	318020	100	12 억		108108	N	N	0	N	00	N
3	20250228	151236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	39073050	13027	107.31	3010	3080	2990	3910	2110	3010	2999.39	0.85	0	-427	3130	3070	3025	2965	2920	3062	2957	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.10	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240228	2590	16.02	20241210	0.00	N	318020	100	12 억		108108	N	N	0	N	00	N
4	20250228	141237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	-10	5	-0.33	36500685	12170	100.25	3010	3080	2990	3910	2110	3010	2999.23	0.85	0	-428	3130	3070	3025	2965	2920	3062	2957	13	900	100	1800	5	1	12662272	380	7.83	0.80	12	0.10	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240228	2590	15.83	20241210	0.00	N	318020	100	12 억		108108	N	N	0	N	00	N
5	20250228	131229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	35398090	11802	97.22	3010	3080	2990	3910	2110	3010	2999.33	0.85	0	-481	3130	3070	3025	2965	2920	3062	2957	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.09	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240228	2590	16.02	20241210	0.00	N	318020	100	12 억		108108	N	N	0	N	00	N
6	20250228	121224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	-10	5	-0.33	30535065	10182	83.87	3010	3080	2990	3910	2110	3010	2998.93	0.85	0	-563	3130	3070	3025	2965	2920	3062	2957	13	900	100	1800	5	1	12662272	380	7.83	0.80	12	0.08	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240228	2590	15.83	20241210	0.00	N	318020	100	12 억		108108	N	N	0	N	00	N
7	20250228	111228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	-10	5	-0.33	29446065	9819	80.88	3010	3080	2990	3910	2110	3010	2998.89	0.85	0	-562	3130	3070	3025	2965	2920	3062	2957	13	900	100	1800	5	1	12662272	380	7.83	0.80	12	0.08	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240228	2590	15.83	20241210	0.00	N	318020	100	12 억		108108	N	N	0	N	00	N
8	20250228	101227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	12347530	4112	33.87	3010	3080	2995	3910	2110	3010	3002.80	0.85	0	-505	3130	3070	3025	2965	2920	3062	2957	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.03	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240228	2590	16.02	20241210	0.00	N	318020	100	12 억		108108	N	N	0	N	00	N
9	20250228	091231	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	0	3	0.00	1111880	369	3.04	3010	3080	3010	3910	2110	3010	3013.22	0.85	0	-176	3130	3070	3025	2965	2920	3062	2957	13	900	100	1800	5	1	12662272	381	7.86	0.80	12	0.00	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240228	2590	16.22	20241210	0.00	N	318020	100	12 억		108108	N	N	0	N	00	N
10	20250227	161216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	0	3	0.00	36518335	12140	69.60	3010	3085	2980	3910	2110	3010	3008.10	0.85	0	-103	3070	3040	3020	2990	2970	3030	2980	13	900	100	1800	5	1	12662272	381	7.86	0.80	12	0.10	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240227	2590	16.22	20241210	0.00	N	318020	100	12 억		108211	N	N	0	N	00	N
11	20250227	151218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	36054850	11986	68.72	3010	3085	2980	3910	2110	3010	3008.08	0.85	0	-50	3070	3040	3020	2990	2970	3030	2980	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.09	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240227	2590	16.02	20241210	0.00	N	318020	100	12 억		108211	N	N	0	N	00	N
12	20250227	141220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-20	5	-0.66	34897365	11600	66.51	3010	3085	2980	3910	2110	3010	3008.39	0.85	0	-58	3070	3040	3020	2990	2970	3030	2980	13	900	100	1800	5	1	12662272	379	7.81	0.80	12	0.09	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2880	3.82	20250102	18100	-83.48	20240227	2590	15.44	20241210	0.00	N	318020	100	12 억		108211	N	N	0	N	00	N
13	20250227	131218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	20	2	0.66	33263100	11054	63.38	3010	3085	2980	3910	2110	3010	3009.15	0.85	0	-101	3070	3040	3020	2990	2970	3030	2980	13	900	100	1800	5	1	12662272	384	7.91	0.81	12	0.09	383.00	3740.00	12000	20240424	-74.75	2590	20241210	16.99	3480	-12.93	20250120	2880	5.21	20250102	18100	-83.26	20240227	2590	16.99	20241210	0.00	N	318020	100	12 억		108211	N	N	0	N	00	N
14	20250227	121214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	10	2	0.33	9877120	3247	18.62	3010	3085	3010	3910	2110	3010	3041.92	0.85	0	-188	3070	3040	3020	2990	2970	3030	2980	13	900	100	1800	5	1	12662272	382	7.89	0.81	12	0.03	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240227	2590	16.60	20241210	0.00	N	318020	100	12 억		108211	N	N	0	N	00	N
15	20250227	111224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	25	2	0.83	8370630	2749	15.76	3010	3085	3010	3910	2110	3010	3044.97	0.85	0	-192	3070	3040	3020	2990	2970	3030	2980	13	900	100	1800	5	1	12662272	384	7.92	0.81	12	0.02	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240227	2590	17.18	20241210	0.00	N	318020	100	12 억		108211	N	N	0	N	00	N
16	20250227	101255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	20	2	0.66	7488215	2458	14.09	3010	3085	3010	3910	2110	3010	3046.47	0.85	0	-249	3070	3040	3020	2990	2970	3030	2980	13	900	100	1800	5	1	12662272	384	7.91	0.81	12	0.02	383.00	3740.00	12000	20240424	-74.75	2590	20241210	16.99	3480	-12.93	20250120	2880	5.21	20250102	18100	-83.26	20240227	2590	16.99	20241210	0.00	N	318020	100	12 억		108211	N	N	0	N	00	N
17	20250227	091311	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	55	2	1.83	2819350	926	5.31	3010	3085	3010	3910	2110	3010	3044.65	0.85	0	-185	3070	3040	3020	2990	2970	3030	2980	13	900	100	1800	5	1	12662272	388	8.00	0.82	12	0.01	383.00	3740.00	12000	20240424	-74.46	2590	20241210	18.34	3480	-11.93	20250120	2880	6.42	20250102	18100	-83.07	20240227	2590	18.34	20241210	0.00	N	318020	100	12 억		108211	N	N	0	N	00	N
18	20250226	161216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-10	5	-0.33	52453805	17441	394.06	3020	3050	3000	3925	2115	3020	3007.50	0.85	0	805	3060	3040	3020	3000	2980	3030	2990	13	905	100	1810	5	1	12662272	381	7.86	0.80	12	0.14	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240226	2590	16.22	20241210	0.00	N	318020	100	12 억		107406	N	N	0	N	00	N
19	20250226	151222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	0	3	0.00	48924575	16270	367.60	3020	3050	3000	3925	2115	3020	3007.04	0.85	0	849	3060	3040	3020	3000	2980	3030	2990	13	905	100	1810	5	1	12662272	382	7.89	0.81	12	0.13	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240226	2590	16.60	20241210	0.00	N	318020	100	12 억		107406	N	N	0	N	00	N
20	20250226	141220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	10	2	0.33	37414345	12442	281.11	3020	3050	3000	3925	2115	3020	3007.10	0.85	0	629	3060	3040	3020	3000	2980	3030	2990	13	905	100	1810	5	1	12662272	384	7.91	0.81	12	0.10	383.00	3740.00	12000	20240424	-74.75	2590	20241210	16.99	3480	-12.93	20250120	2880	5.21	20250102	18100	-83.26	20240226	2590	16.99	20241210	0.00	N	318020	100	12 억		107406	N	N	0	N	00	N
21	20250226	131218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3015	-5	5	-0.17	35180140	11707	264.51	3020	3030	3000	3925	2115	3020	3005.05	0.85	0	502	3060	3040	3020	3000	2980	3030	2990	13	905	100	1810	5	1	12662272	382	7.87	0.81	12	0.09	383.00	3740.00	12000	20240424	-74.88	2590	20241210	16.41	3480	-13.36	20250120	2880	4.69	20250102	18100	-83.34	20240226	2590	16.41	20241210	0.00	N	318020	100	12 억		107406	N	N	0	N	00	N
22	20250226	121217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3015	-5	5	-0.17	33137230	11031	249.23	3020	3020	3000	3925	2115	3020	3004.01	0.85	0	466	3060	3040	3020	3000	2980	3030	2990	13	905	100	1810	5	1	12662272	382	7.87	0.81	12	0.09	383.00	3740.00	12000	20240424	-74.88	2590	20241210	16.41	3480	-13.36	20250120	2880	4.69	20250102	18100	-83.34	20240226	2590	16.41	20241210	0.00	N	318020	100	12 억		107406	N	N	0	N	00	N
23	20250226	111216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-10	5	-0.33	14513980	4830	109.13	3020	3020	3000	3925	2115	3020	3004.96	0.85	0	382	3060	3040	3020	3000	2980	3030	2990	13	905	100	1810	5	1	12662272	381	7.86	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240226	2590	16.22	20241210	0.00	N	318020	100	12 억		107406	N	N	0	N	00	N
24	20250226	101213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	0	3	0.00	5881875	1956	44.19	3020	3020	3000	3925	2115	3020	3007.09	0.85	0	33	3060	3040	3020	3000	2980	3030	2990	13	905	100	1810	5	1	12662272	382	7.89	0.81	12	0.02	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240226	2590	16.60	20241210	0.00	N	318020	100	12 억		107406	N	N	0	N	00	N
25	20250226	091224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-10	5	-0.33	1992070	664	15.00	3020	3020	3000	3925	2115	3020	3000.11	0.85	0	55	3060	3040	3020	3000	2980	3030	2990	13	905	100	1810	5	1	12662272	381	7.86	0.80	12	0.01	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240226	2590	16.22	20241210	0.00	N	318020	100	12 억		107406	N	N	0	N	00	N
26	20250225	161208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-30	5	-0.98	13099505	4352	51.48	3030	3040	3000	3965	2135	3050	3009.95	0.85	0	-501	3086	3067	3031	3012	2976	3077	3022	13	915	100	1830	5	1	12662272	382	7.89	0.81	12	0.03	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240226	2590	16.60	20241210	0.00	N	318020	100	12 억		107907	N	N	0	N	00	N
27	20250225	151208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	-20	5	-0.66	12667635	4209	49.79	3030	3040	3000	3965	2135	3050	3009.65	0.85	0	-482	3086	3067	3031	3012	2976	3077	3022	13	915	100	1830	5	1	12662272	384	7.91	0.81	12	0.03	383.00	3740.00	12000	20240424	-74.75	2590	20241210	16.99	3480	-12.93	20250120	2880	5.21	20250102	18100	-83.26	20240226	2590	16.99	20241210	0.00	N	318020	100	12 억		107907	N	N	0	N	00	N
28	20250225	141206	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-40	5	-1.31	10778920	3582	42.38	3030	3040	3000	3965	2135	3050	3009.19	0.85	0	-394	3086	3067	3031	3012	2976	3077	3022	13	915	100	1830	5	1	12662272	381	7.86	0.80	12	0.03	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240226	2590	16.22	20241210	0.00	N	318020	100	12 억		107907	N	N	0	N	00	N
29	20250225	131213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3015	-35	5	-1.15	9652845	3208	37.95	3030	3040	3000	3965	2135	3050	3008.99	0.85	0	-337	3086	3067	3031	3012	2976	3077	3022	13	915	100	1830	5	1	12662272	382	7.87	0.81	12	0.03	383.00	3740.00	12000	20240424	-74.88	2590	20241210	16.41	3480	-13.36	20250120	2880	4.69	20250102	18100	-83.34	20240226	2590	16.41	20241210	0.00	N	318020	100	12 억		107907	N	N	0	N	00	N
30	20250225	121209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-30	5	-0.98	9199065	3057	36.16	3030	3040	3000	3965	2135	3050	3009.18	0.85	0	-329	3086	3067	3031	3012	2976	3077	3022	13	915	100	1830	5	1	12662272	382	7.89	0.81	12	0.02	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240226	2590	16.60	20241210	0.00	N	318020	100	12 억		107907	N	N	0	N	00	N
31	20250225	111207	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-40	5	-1.31	4137025	1373	16.24	3030	3040	3000	3965	2135	3050	3013.13	0.85	0	-229	3086	3067	3031	3012	2976	3077	3022	13	915	100	1830	5	1	12662272	381	7.86	0.80	12	0.01	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240226	2590	16.22	20241210	0.00	N	318020	100	12 억		107907	N	N	0	N	00	N
32	20250225	101205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	-20	5	-0.66	3897755	1294	15.31	3030	3040	3000	3965	2135	3050	3012.18	0.85	0	-223	3086	3067	3031	3012	2976	3077	3022	13	915	100	1830	5	1	12662272	384	7.91	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.75	2590	20241210	16.99	3480	-12.93	20250120	2880	5.21	20250102	18100	-83.26	20240226	2590	16.99	20241210	0.00	N	318020	100	12 억		107907	N	N	0	N	00	N
33	20250225	091212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	-10	5	-0.33	481330	160	1.89	3030	3040	3000	3965	2135	3050	3008.31	0.85	0	-27	3086	3067	3031	3012	2976	3077	3022	13	915	100	1830	5	1	12662272	385	7.94	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	3480	-12.64	20250120	2880	5.56	20250102	18100	-83.20	20240226	2590	17.37	20241210	0.00	N	318020	100	12 억		107907	N	N	0	N	00	N
34	20250224	161157	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	25	2	0.83	25445510	8453	160.09	3025	3050	2995	3930	2120	3025	3010.23	0.85	0	543	3058	3041	3023	3006	2988	3032	2997	13	905	100	1810	5	1	12662272	386	7.96	0.82	12	0.07	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240226	2590	17.76	20241210	0.00	N	318020	100	12 억		107364	N	N	0	N	00	N
35	20250224	151158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-5	5	-0.17	21498605	7150	135.42	3025	3025	2995	3930	2120	3025	3006.80	0.85	0	336	3058	3041	3023	3006	2988	3032	2997	13	905	100	1810	5	1	12662272	382	7.89	0.81	12	0.06	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240226	2590	16.60	20241210	0.00	N	318020	100	12 억		107364	N	N	0	N	00	N
36	20250224	141155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-15	5	-0.50	19936625	6632	125.61	3025	3025	2995	3930	2120	3025	3006.13	0.85	0	337	3058	3041	3023	3006	2988	3032	2997	13	905	100	1810	5	1	12662272	381	7.86	0.80	12	0.05	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240226	2590	16.22	20241210	0.00	N	318020	100	12 억		107364	N	N	0	N	00	N
37	20250224	131158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-15	5	-0.50	13421475	4468	84.62	3025	3025	2995	3930	2120	3025	3003.91	0.85	0	5	3058	3041	3023	3006	2988	3032	2997	13	905	100	1810	5	1	12662272	381	7.86	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240226	2590	16.22	20241210	0.00	N	318020	100	12 억		107364	N	N	0	N	00	N
38	20250224	121154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-20	5	-0.66	6051670	2011	38.09	3025	3025	3000	3930	2120	3025	3009.28	0.85	0	5	3058	3041	3023	3006	2988	3032	2997	13	905	100	1810	5	1	12662272	381	7.85	0.80	12	0.02	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240226	2590	16.02	20241210	0.00	N	318020	100	12 억		107364	N	N	0	N	00	N
39	20250224	111152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-5	5	-0.17	4365625	1452	27.50	3025	3025	3000	3930	2120	3025	3006.63	0.85	0	9	3058	3041	3023	3006	2988	3032	2997	13	905	100	1810	5	1	12662272	382	7.89	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240226	2590	16.60	20241210	0.00	N	318020	100	12 억		107364	N	N	0	N	00	N
40	20250224	101151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-5	5	-0.17	3843165	1279	24.22	3025	3025	3000	3930	2120	3025	3004.82	0.85	0	10	3058	3041	3023	3006	2988	3032	2997	13	905	100	1810	5	1	12662272	382	7.89	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240226	2590	16.60	20241210	0.00	N	318020	100	12 억		107364	N	N	0	N	00	N
41	20250224	091159	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-15	5	-0.50	54110	18	0.34	3025	3025	3000	3930	2120	3025	3006.11	0.85	0	0	3058	3041	3023	3006	2988	3032	2997	13	905	100	1810	5	1	12662272	381	7.86	0.80	12	0.00	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240226	2590	16.22	20241210	0.00	N	318020	100	12 억		107364	N	N	0	N	00	N
42	20250221	161148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3025	-10	5	-0.33	15939040	5278	47.35	3035	3040	3005	3945	2125	3035	3019.80	0.85	0	208	3118	3076	3053	3011	2988	3065	3000	13	910	100	1820	5	1	12662272	383	7.90	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.79	2590	20241210	16.80	3480	-13.07	20250120	2880	5.03	20250102	18100	-83.29	20240221	2590	16.80	20241210	0.00	N	318020	100	12 억		107156	N	N	0	N	00	N
43	20250221	151152	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	-5	5	-0.16	14441050	4783	42.91	3035	3040	3005	3945	2125	3035	3019.25	0.85	0	299	3118	3076	3053	3011	2988	3065	3000	13	910	100	1820	5	1	12662272	384	7.91	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.75	2590	20241210	16.99	3480	-12.93	20250120	2880	5.21	20250102	18100	-83.26	20240221	2590	16.99	20241210	0.00	N	318020	100	12 억		107156	N	N	0	N	00	N
44	20250221	141153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-25	5	-0.82	10431285	3451	30.96	3035	3040	3010	3945	2125	3035	3022.68	0.85	0	141	3118	3076	3053	3011	2988	3065	3000	13	910	100	1820	5	1	12662272	381	7.86	0.80	12	0.03	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240221	2590	16.22	20241210	0.00	N	318020	100	12 억		107156	N	N	0	N	00	N
45	20250221	131153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-15	5	-0.49	7699875	2545	22.83	3035	3040	3015	3945	2125	3035	3025.49	0.85	0	108	3118	3076	3053	3011	2988	3065	3000	13	910	100	1820	5	1	12662272	382	7.89	0.81	12	0.02	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240221	2590	16.60	20241210	0.00	N	318020	100	12 억		107156	N	N	0	N	00	N
46	20250221	121153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	-5	5	-0.16	5687615	1878	16.85	3035	3040	3015	3945	2125	3035	3028.55	0.85	0	96	3118	3076	3053	3011	2988	3065	3000	13	910	100	1820	5	1	12662272	384	7.91	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.75	2590	20241210	16.99	3480	-12.93	20250120	2880	5.21	20250102	18100	-83.26	20240221	2590	16.99	20241210	0.00	N	318020	100	12 억		107156	N	N	0	N	00	N
47	20250221	111148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3025	-10	5	-0.33	3891365	1284	11.52	3035	3035	3020	3945	2125	3035	3030.66	0.85	0	94	3118	3076	3053	3011	2988	3065	3000	13	910	100	1820	5	1	12662272	383	7.90	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.79	2590	20241210	16.80	3480	-13.07	20250120	2880	5.03	20250102	18100	-83.29	20240221	2590	16.80	20241210	0.00	N	318020	100	12 억		107156	N	N	0	N	00	N
48	20250221	101151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	0	3	0.00	115225	38	0.34	3035	3035	3025	3945	2125	3035	3032.24	0.85	0	0	3118	3076	3053	3011	2988	3065	3000	13	910	100	1820	5	1	12662272	384	7.92	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240221	2590	17.18	20241210	0.00	N	318020	100	12 억		107156	N	N	0	N	00	N
49	20250221	091154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	0	3	0.00	18210	6	0.05	3035	3035	3035	3945	2125	3035	3035.00	0.85	0	0	3118	3076	3053	3011	2988	3065	3000	13	910	100	1820	5	1	12662272	384	7.92	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240221	2590	17.18	20241210	0.00	N	318020	100	12 억		107156	N	N	0	N	00	N
50	20250220	161142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	-20	5	-0.65	34105555	11146	62.74	3055	3095	3030	3970	2140	3055	3059.89	0.85	0	-1084	3108	3081	3043	3016	2978	3062	2997	13	915	100	1830	5	1	12662272	384	7.92	0.81	12	0.09	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240220	2590	17.18	20241210	0.00	N	318020	100	12 억		108238	N	N	0	N	00	N
51	20250220	151148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	5	2	0.16	31370130	10246	57.67	3055	3095	3030	3970	2140	3055	3061.70	0.85	0	-1085	3108	3081	3043	3016	2978	3062	2997	13	915	100	1830	5	1	12662272	387	7.99	0.82	12	0.08	383.00	3740.00	12000	20240424	-74.50	2590	20241210	18.15	3480	-12.07	20250120	2880	6.25	20250102	18100	-83.09	20240220	2590	18.15	20241210	0.00	N	318020	100	12 억		108238	N	N	0	N	00	N
52	20250220	141147	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	10	2	0.33	29860845	9752	54.89	3055	3095	3030	3970	2140	3055	3062.02	0.85	0	-1073	3108	3081	3043	3016	2978	3062	2997	13	915	100	1830	5	1	12662272	388	8.00	0.82	12	0.08	383.00	3740.00	12000	20240424	-74.46	2590	20241210	18.34	3480	-11.93	20250120	2880	6.42	20250102	18100	-83.07	20240220	2590	18.34	20241210	0.00	N	318020	100	12 억		108238	N	N	0	N	00	N
53	20250220	131144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	5	2	0.16	28871685	9429	53.07	3055	3095	3030	3970	2140	3055	3062.01	0.85	0	-1109	3108	3081	3043	3016	2978	3062	2997	13	915	100	1830	5	1	12662272	387	7.99	0.82	12	0.07	383.00	3740.00	12000	20240424	-74.50	2590	20241210	18.15	3480	-12.07	20250120	2880	6.25	20250102	18100	-83.09	20240220	2590	18.15	20241210	0.00	N	318020	100	12 억		108238	N	N	0	N	00	N
54	20250220	121146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	10	2	0.33	27999585	9144	51.47	3055	3095	3030	3970	2140	3055	3062.07	0.85	0	-1208	3108	3081	3043	3016	2978	3062	2997	13	915	100	1830	5	1	12662272	388	8.00	0.82	12	0.07	383.00	3740.00	12000	20240424	-74.46	2590	20241210	18.34	3480	-11.93	20250120	2880	6.42	20250102	18100	-83.07	20240220	2590	18.34	20241210	0.00	N	318020	100	12 억		108238	N	N	0	N	00	N
55	20250220	111145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3055	0	3	0.00	22409430	7314	41.17	3055	3095	3030	3970	2140	3055	3063.91	0.85	0	-1223	3108	3081	3043	3016	2978	3062	2997	13	915	100	1830	5	1	12662272	387	7.98	0.82	12	0.06	383.00	3740.00	12000	20240424	-74.54	2590	20241210	17.95	3480	-12.21	20250120	2880	6.08	20250102	18100	-83.12	20240220	2590	17.95	20241210	0.00	N	318020	100	12 억		108238	N	N	0	N	00	N
56	20250220	101146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3045	-10	5	-0.33	19160575	6251	35.19	3055	3095	3030	3970	2140	3055	3065.20	0.85	0	-1191	3108	3081	3043	3016	2978	3062	2997	13	915	100	1830	5	1	12662272	386	7.95	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.62	2590	20241210	17.57	3480	-12.50	20250120	2880	5.73	20250102	18100	-83.18	20240220	2590	17.57	20241210	0.00	N	318020	100	12 억		108238	N	N	0	N	00	N
57	20250220	091149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	20	2	0.65	7859770	2556	14.39	3055	3095	3055	3970	2140	3055	3075.03	0.85	0	-51	3108	3081	3043	3016	2978	3062	2997	13	915	100	1830	5	1	12662272	389	8.03	0.82	12	0.02	383.00	3740.00	12000	20240424	-74.38	2590	20241210	18.73	3480	-11.64	20250120	2880	6.77	20250102	18100	-83.01	20240220	2590	18.73	20241210	0.00	N	318020	100	12 억		108238	N	N	0	N	00	N
58	20250219	161141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3055	-20	5	-0.65	54041805	17766	152.66	3060	3070	3005	3995	2155	3075	3041.86	0.85	0	1214	3148	3111	3058	3021	2968	3130	3040	13	920	100	1840	5	1	12662272	387	7.98	0.82	12	0.14	383.00	3740.00	12000	20240424	-74.54	2590	20241210	17.95	3480	-12.21	20250120	2880	6.08	20250102	18100	-83.12	20240219	2590	17.95	20241210	0.00	N	318020	100	12 억		107024	N	N	0	N	00	N
59	20250219	151145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-25	5	-0.81	50799355	16703	143.52	3060	3070	3005	3995	2155	3075	3041.33	0.85	0	1352	3148	3111	3058	3021	2968	3130	3040	13	920	100	1840	5	1	12662272	386	7.96	0.82	12	0.13	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240219	2590	17.76	20241210	0.00	N	318020	100	12 억		107024	N	N	0	N	00	N
60	20250219	141140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3045	-30	5	-0.98	29822465	9808	84.28	3060	3070	3030	3995	2155	3075	3040.63	0.85	0	568	3148	3111	3058	3021	2968	3130	3040	13	920	100	1840	5	1	12662272	386	7.95	0.81	12	0.08	383.00	3740.00	12000	20240424	-74.62	2590	20241210	17.57	3480	-12.50	20250120	2880	5.73	20250102	18100	-83.18	20240219	2590	17.57	20241210	0.00	N	318020	100	12 억		107024	N	N	0	N	00	N
61	20250219	131141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3055	-20	5	-0.65	26816420	8821	75.79	3060	3070	3030	3995	2155	3075	3040.07	0.85	0	523	3148	3111	3058	3021	2968	3130	3040	13	920	100	1840	5	1	12662272	387	7.98	0.82	12	0.07	383.00	3740.00	12000	20240424	-74.54	2590	20241210	17.95	3480	-12.21	20250120	2880	6.08	20250102	18100	-83.12	20240219	2590	17.95	20241210	0.00	N	318020	100	12 억		107024	N	N	0	N	00	N
62	20250219	121141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-25	5	-0.81	25215115	8296	71.28	3060	3070	3030	3995	2155	3075	3039.43	0.85	0	436	3148	3111	3058	3021	2968	3130	3040	13	920	100	1840	5	1	12662272	386	7.96	0.82	12	0.07	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240219	2590	17.76	20241210	0.00	N	318020	100	12 억		107024	N	N	0	N	00	N
63	20250219	111141	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	-35	5	-1.14	18412615	6056	52.04	3060	3070	3030	3995	2155	3075	3040.39	0.85	0	355	3148	3111	3058	3021	2968	3130	3040	13	920	100	1840	5	1	12662272	385	7.94	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	3480	-12.64	20250120	2880	5.56	20250102	18100	-83.20	20240219	2590	17.37	20241210	0.00	N	318020	100	12 억		107024	N	N	0	N	00	N
64	20250219	101142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	-15	5	-0.49	10008985	3285	28.23	3060	3070	3030	3995	2155	3075	3046.88	0.85	0	261	3148	3111	3058	3021	2968	3130	3040	13	920	100	1840	5	1	12662272	387	7.99	0.82	12	0.03	383.00	3740.00	12000	20240424	-74.50	2590	20241210	18.15	3480	-12.07	20250120	2880	6.25	20250102	18100	-83.09	20240219	2590	18.15	20241210	0.00	N	318020	100	12 억		107024	N	N	0	N	00	N
65	20250219	091143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-25	5	-0.81	783675	257	2.21	3060	3070	3045	3995	2155	3075	3049.32	0.85	0	23	3148	3111	3058	3021	2968	3130	3040	13	920	100	1840	5	1	12662272	386	7.96	0.82	12	0.00	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240219	2590	17.76	20241210	0.00	N	318020	100	12 억		107024	N	N	0	N	00	N
66	20250218	161136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	25	2	0.82	35330030	11629	94.06	3050	3095	3005	3965	2135	3050	3038.10	0.85	0	-91	3150	3100	3035	2985	2920	3125	3010	13	915	100	1830	5	1	12662272	389	8.03	0.82	12	0.09	383.00	3740.00	12000	20240424	-74.38	2590	20241210	18.73	3480	-11.64	20250120	2880	6.77	20250102	18100	-83.01	20240219	2590	18.73	20241210	0.00	N	318020	100	12 억		107115	N	N	0	N	00	N
67	20250218	151138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	-10	5	-0.33	30724105	10128	81.92	3050	3095	3005	3965	2135	3050	3033.58	0.85	0	-69	3150	3100	3035	2985	2920	3125	3010	13	915	100	1830	5	1	12662272	385	7.94	0.81	12	0.08	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	3480	-12.64	20250120	2880	5.56	20250102	18100	-83.20	20240219	2590	17.37	20241210	0.00	N	318020	100	12 억		107115	N	N	0	N	00	N
68	20250218	141140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-30	5	-0.98	22777790	7504	60.70	3050	3095	3005	3965	2135	3050	3035.42	0.85	0	-37	3150	3100	3035	2985	2920	3125	3010	13	915	100	1830	5	1	12662272	382	7.89	0.81	12	0.06	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240219	2590	16.60	20241210	0.00	N	318020	100	12 억		107115	N	N	0	N	00	N
69	20250218	131137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-30	5	-0.98	19610925	6453	52.20	3050	3095	3010	3965	2135	3050	3039.04	0.85	0	-196	3150	3100	3035	2985	2920	3125	3010	13	915	100	1830	5	1	12662272	382	7.89	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240219	2590	16.60	20241210	0.00	N	318020	100	12 억		107115	N	N	0	N	00	N
70	20250218	121140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-30	5	-0.98	17570415	5777	46.73	3050	3095	3020	3965	2135	3050	3041.44	0.85	0	-257	3150	3100	3035	2985	2920	3125	3010	13	915	100	1830	5	1	12662272	382	7.89	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240219	2590	16.60	20241210	0.00	N	318020	100	12 억		107115	N	N	0	N	00	N
71	20250218	111137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	-10	5	-0.33	13888865	4562	36.90	3050	3095	3030	3965	2135	3050	3044.47	0.85	0	-270	3150	3100	3035	2985	2920	3125	3010	13	915	100	1830	5	1	12662272	385	7.94	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	3480	-12.64	20250120	2880	5.56	20250102	18100	-83.20	20240219	2590	17.37	20241210	0.00	N	318020	100	12 억		107115	N	N	0	N	00	N
72	20250218	101136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	0	3	0.00	7688670	2521	20.39	3050	3095	3035	3965	2135	3050	3049.85	0.85	0	-133	3150	3100	3035	2985	2920	3125	3010	13	915	100	1830	5	1	12662272	386	7.96	0.82	12	0.02	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240219	2590	17.76	20241210	0.00	N	318020	100	12 억		107115	N	N	0	N	00	N
73	20250218	091140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	25	2	0.82	973675	319	2.58	3050	3095	3050	3965	2135	3050	3052.27	0.85	0	-17	3150	3100	3035	2985	2920	3125	3010	13	915	100	1830	5	1	12662272	389	8.03	0.82	12	0.00	383.00	3740.00	12000	20240424	-74.38	2590	20241210	18.73	3480	-11.64	20250120	2880	6.77	20250102	18100	-83.01	20240219	2590	18.73	20241210	0.00	N	318020	100	12 억		107115	N	N	0	N	00	N
74	20250217	161137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	70	2	2.35	37329875	12361	137.82	2980	3085	2970	3870	2090	2980	3019.97	0.84	0	1191	3093	3036	3008	2951	2923	3022	2937	13	890	100	1780	5	1	12662272	386	7.96	0.82	12	0.10	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240219	2590	17.76	20241210	0.00	N	318020	100	12 억		106345	N	N	0	N	00	N
75	20250217	151135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	70	2	2.35	36878475	12213	136.17	2980	3085	2970	3870	2090	2980	3019.61	0.84	0	1171	3093	3036	3008	2951	2923	3022	2937	13	890	100	1780	5	1	12662272	386	7.96	0.82	12	0.10	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240219	2590	17.76	20241210	0.00	N	318020	100	12 억		106345	N	N	0	N	00	N
76	20250217	141133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	60	2	2.01	33763540	11189	124.75	2980	3085	2970	3870	2090	2980	3017.57	0.84	0	1071	3093	3036	3008	2951	2923	3022	2937	13	890	100	1780	5	1	12662272	385	7.94	0.81	12	0.09	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	3480	-12.64	20250120	2880	5.56	20250102	18100	-83.20	20240219	2590	17.37	20241210	0.00	N	318020	100	12 억		106345	N	N	0	N	00	N
77	20250217	131138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3055	75	2	2.52	30013755	9960	111.05	2980	3085	2970	3870	2090	2980	3013.43	0.84	0	864	3093	3036	3008	2951	2923	3022	2937	13	890	100	1780	5	1	12662272	387	7.98	0.82	12	0.08	383.00	3740.00	12000	20240424	-74.54	2590	20241210	17.95	3480	-12.21	20250120	2880	6.08	20250102	18100	-83.12	20240219	2590	17.95	20241210	0.00	N	318020	100	12 억		106345	N	N	0	N	00	N
78	20250217	121138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3070	90	2	3.02	25130120	8364	93.25	2980	3085	2970	3870	2090	2980	3004.56	0.84	0	454	3093	3036	3008	2951	2923	3022	2937	13	890	100	1780	5	1	12662272	389	8.02	0.82	12	0.07	383.00	3740.00	12000	20240424	-74.42	2590	20241210	18.53	3480	-11.78	20250120	2880	6.60	20250102	18100	-83.04	20240219	2590	18.53	20241210	0.00	N	318020	100	12 억		106345	N	N	0	N	00	N
79	20250217	111136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	25	2	0.84	15588170	5209	58.08	2980	3010	2970	3870	2090	2980	2992.55	0.84	0	319	3093	3036	3008	2951	2923	3022	2937	13	890	100	1780	5	1	12662272	381	7.85	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240219	2590	16.02	20241210	0.00	N	318020	100	12 억		106345	N	N	0	N	00	N
80	20250217	101133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	20	2	0.67	10159840	3398	37.89	2980	3010	2970	3870	2090	2980	2989.95	0.84	0	169	3093	3036	3008	2951	2923	3022	2937	13	890	100	1780	5	1	12662272	380	7.83	0.80	12	0.03	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240219	2590	15.83	20241210	0.00	N	318020	100	12 억		106345	N	N	0	N	00	N
81	20250217	091135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	30	2	1.01	1531440	514	5.73	2980	3010	2970	3870	2090	2980	2979.46	0.84	0	28	3093	3036	3008	2951	2923	3022	2937	13	890	100	1780	5	1	12662272	381	7.86	0.80	12	0.00	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240219	2590	16.22	20241210	0.00	N	318020	100	12 억		106345	N	N	0	N	00	N
82	20250214	161128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	-55	5	-1.81	26906880	8968	65.13	3035	3065	2980	3945	2125	3035	3000.32	0.84	0	-287	3095	3065	3025	2995	2955	3045	2975	13	910	100	1820	5	1	12662272	377	7.78	0.80	12	0.07	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2880	3.47	20250102	18100	-83.54	20240214	2590	15.06	20241210	0.00	N	318020	100	12 억		106632	N	N	0	N	00	N
83	20250214	151127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-25	5	-0.82	22286815	7418	53.87	3035	3065	2980	3945	2125	3035	3004.42	0.84	0	543	3095	3065	3025	2995	2955	3045	2975	13	910	100	1820	5	1	12662272	381	7.86	0.80	12	0.06	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240214	2590	16.22	20241210	0.00	N	318020	100	12 억		106632	N	N	0	N	00	N
84	20250214	141128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-15	5	-0.49	10055910	3338	24.24	3035	3065	3000	3945	2125	3035	3012.56	0.84	0	161	3095	3065	3025	2995	2955	3045	2975	13	910	100	1820	5	1	12662272	382	7.89	0.81	12	0.03	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240214	2590	16.60	20241210	0.00	N	318020	100	12 억		106632	N	N	0	N	00	N
85	20250214	131131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3015	-20	5	-0.66	9494265	3152	22.89	3035	3065	3000	3945	2125	3035	3012.14	0.84	0	161	3095	3065	3025	2995	2955	3045	2975	13	910	100	1820	5	1	12662272	382	7.87	0.81	12	0.02	383.00	3740.00	12000	20240424	-74.88	2590	20241210	16.41	3480	-13.36	20250120	2880	4.69	20250102	18100	-83.34	20240214	2590	16.41	20241210	0.00	N	318020	100	12 억		106632	N	N	0	N	00	N
86	20250214	121127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	-35	5	-1.15	8933160	2965	21.53	3035	3065	3000	3945	2125	3035	3012.87	0.84	0	151	3095	3065	3025	2995	2955	3045	2975	13	910	100	1820	5	1	12662272	380	7.83	0.80	12	0.02	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240214	2590	15.83	20241210	0.00	N	318020	100	12 억		106632	N	N	0	N	00	N
87	20250214	111124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3025	-10	5	-0.33	2452495	809	5.88	3035	3065	3020	3945	2125	3035	3031.51	0.84	0	-3	3095	3065	3025	2995	2955	3045	2975	13	910	100	1820	5	1	12662272	383	7.90	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.79	2590	20241210	16.80	3480	-13.07	20250120	2880	5.03	20250102	18100	-83.29	20240214	2590	16.80	20241210	0.00	N	318020	100	12 억		106632	N	N	0	N	00	N
88	20250214	101124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	0	3	0.00	1189960	392	2.85	3035	3065	3030	3945	2125	3035	3035.61	0.84	0	11	3095	3065	3025	2995	2955	3045	2975	13	910	100	1820	5	1	12662272	384	7.92	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240214	2590	17.18	20241210	0.00	N	318020	100	12 억		106632	N	N	0	N	00	N
89	20250214	091129	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	0	3	0.00	251900	83	0.60	3035	3035	3030	3945	2125	3035	3034.94	0.84	0	9	3095	3065	3025	2995	2955	3045	2975	13	910	100	1820	5	1	12662272	384	7.92	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240214	2590	17.18	20241210	0.00	N	318020	100	12 억		106632	N	N	0	N	00	N
90	20250213	161118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	-20	5	-0.65	41459705	13763	207.34	3055	3055	2985	3970	2140	3055	3012.40	0.86	0	-1805	3185	3120	3060	2995	2935	3152	3027	13	915	100	1830	5	1	12662272	384	7.92	0.81	12	0.11	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240213	2590	17.18	20241210	0.00	N	318020	100	12 억		108437	N	Y	0	N	00	N
91	20250213	151119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3045	-10	5	-0.33	40239635	13361	201.28	3055	3055	2985	3970	2140	3055	3011.72	0.86	0	-1801	3185	3120	3060	2995	2935	3152	3027	13	915	100	1830	5	1	12662272	386	7.95	0.81	12	0.11	383.00	3740.00	12000	20240424	-74.62	2590	20241210	17.57	3480	-12.50	20250120	2880	5.73	20250102	18100	-83.18	20240213	2590	17.57	20241210	0.00	N	318020	100	12 억		108437	N	N	0	N	00	N
92	20250213	141116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-45	5	-1.47	33663280	11185	168.50	3055	3055	2985	3970	2140	3055	3009.68	0.86	0	-1749	3185	3120	3060	2995	2935	3152	3027	13	915	100	1830	5	1	12662272	381	7.86	0.80	12	0.09	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240213	2590	16.22	20241210	0.00	N	318020	100	12 억		108437	N	N	0	N	00	N
93	20250213	131117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-50	5	-1.64	27328100	9074	136.70	3055	3055	2985	3970	2140	3055	3011.69	0.86	0	-1817	3185	3120	3060	2995	2935	3152	3027	13	915	100	1830	5	1	12662272	381	7.85	0.80	12	0.07	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240213	2590	16.02	20241210	0.00	N	318020	100	12 억		108437	N	N	0	N	00	N
94	20250213	121115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-45	5	-1.47	18879730	6272	94.49	3055	3055	2985	3970	2140	3055	3010.16	0.86	0	-1408	3185	3120	3060	2995	2935	3152	3027	13	915	100	1830	5	1	12662272	381	7.86	0.80	12	0.05	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240213	2590	16.22	20241210	0.00	N	318020	100	12 억		108437	N	N	0	N	00	N
95	20250213	111115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	-60	5	-1.96	15505705	5147	77.54	3055	3055	2985	3970	2140	3055	3012.57	0.86	0	-1416	3185	3120	3060	2995	2935	3152	3027	13	915	100	1830	5	1	12662272	379	7.82	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2880	3.99	20250102	18100	-83.45	20240213	2590	15.64	20241210	0.00	N	318020	100	12 억		108437	N	N	0	N	00	N
96	20250213	101116	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-65	5	-2.13	13910995	4615	69.52	3055	3055	2985	3970	2140	3055	3014.30	0.86	0	-1387	3185	3120	3060	2995	2935	3152	3027	13	915	100	1830	5	1	12662272	379	7.81	0.80	12	0.04	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2880	3.82	20250102	18100	-83.48	20240213	2590	15.44	20241210	0.00	N	318020	100	12 억		108437	N	N	0	N	00	N
97	20250213	091110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	-20	5	-0.65	51890	17	0.26	3055	3055	3035	3970	2140	3055	3052.35	0.86	0	-3	3185	3120	3060	2995	2935	3152	3027	13	915	100	1830	5	1	12662272	384	7.92	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240213	2590	17.18	20241210	0.00	N	318020	100	12 억		108437	N	N	0	N	00	N
98	20250212	161108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3055	-5	5	-0.16	20123995	6638	97.55	3050	3125	3000	3975	2145	3060	3031.64	0.86	0	-1081	3090	3075	3060	3045	3030	3075	3045	13	915	100	1830	5	1	12662272	387	7.98	0.82	12	0.05	383.00	3740.00	12000	20240424	-74.54	2590	20241210	17.95	3480	-12.21	20250120	2880	6.08	20250102	18100	-83.12	20240213	2590	17.95	20241210	0.00	N	318020	100	12 억		109518	N	N	0	N	00	N
99	20250212	151106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-40	5	-1.31	19302480	6369	93.59	3050	3125	3000	3975	2145	3060	3030.69	0.86	0	-908	3090	3075	3060	3045	3030	3075	3045	13	915	100	1830	5	1	12662272	382	7.89	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240213	2590	16.60	20241210	0.00	N	318020	100	12 억		109518	N	N	0	N	00	N
100	20250212	141108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-40	5	-1.31	16212245	5346	78.56	3050	3125	3000	3975	2145	3060	3032.59	0.86	0	-672	3090	3075	3060	3045	3030	3075	3045	13	915	100	1830	5	1	12662272	382	7.89	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240213	2590	16.60	20241210	0.00	N	318020	100	12 억		109518	N	N	0	N	00	N
101	20250212	131111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-40	5	-1.31	13847020	4564	67.07	3050	3125	3000	3975	2145	3060	3033.97	0.86	0	-618	3090	3075	3060	3045	3030	3075	3045	13	915	100	1830	5	1	12662272	382	7.89	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240213	2590	16.60	20241210	0.00	N	318020	100	12 억		109518	N	N	0	N	00	N
102	20250212	121107	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3025	-35	5	-1.14	13436850	4428	65.07	3050	3125	3000	3975	2145	3060	3034.52	0.86	0	-508	3090	3075	3060	3045	3030	3075	3045	13	915	100	1830	5	1	12662272	383	7.90	0.81	12	0.03	383.00	3740.00	12000	20240424	-74.79	2590	20241210	16.80	3480	-13.07	20250120	2880	5.03	20250102	18100	-83.29	20240213	2590	16.80	20241210	0.00	N	318020	100	12 억		109518	N	N	0	N	00	N
103	20250212	111106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	-20	5	-0.65	8780785	2883	42.37	3050	3125	3025	3975	2145	3060	3045.71	0.86	0	-474	3090	3075	3060	3045	3030	3075	3045	13	915	100	1830	5	1	12662272	385	7.94	0.81	12	0.02	383.00	3740.00	12000	20240424	-74.67	2590	20241210	17.37	3480	-12.64	20250120	2880	5.56	20250102	18100	-83.20	20240213	2590	17.37	20241210	0.00	N	318020	100	12 억		109518	N	N	0	N	00	N
104	20250212	101100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	15	2	0.49	6399395	2099	30.84	3050	3125	3025	3975	2145	3060	3048.78	0.86	0	-818	3090	3075	3060	3045	3030	3075	3045	13	915	100	1830	5	1	12662272	389	8.03	0.82	12	0.02	383.00	3740.00	12000	20240424	-74.38	2590	20241210	18.73	3480	-11.64	20250120	2880	6.77	20250102	18100	-83.01	20240213	2590	18.73	20241210	0.00	N	318020	100	12 억		109518	N	N	0	N	00	N
105	20250212	091019	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3045	-15	5	-0.49	1642040	539	7.92	3050	3050	3040	3975	2145	3060	3046.46	0.86	0	-391	3090	3075	3060	3045	3030	3075	3045	13	915	100	1830	5	1	12662272	386	7.95	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.62	2590	20241210	17.57	3480	-12.50	20250120	2880	5.73	20250102	18100	-83.18	20240213	2590	17.57	20241210	0.00	N	318020	100	12 억		109518	N	N	0	N	00	N
106	20250211	161110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	0	3	0.00	20774800	6793	86.22	3060	3075	3045	3975	2145	3060	3058.27	0.87	0	-151	3116	3087	3061	3032	3006	3075	3020	13	915	100	1830	5	1	12662272	387	7.99	0.82	12	0.05	383.00	3740.00	12000	20240424	-74.50	2590	20241210	18.15	3480	-12.07	20250120	2880	6.25	20250102	18100	-83.09	20240213	2590	18.15	20241210	0.00	N	318020	100	12 억		109669	N	N	0	N	00	N
107	20250211	151111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-10	5	-0.33	14247900	4660	59.14	3060	3075	3045	3975	2145	3060	3057.49	0.87	0	-92	3116	3087	3061	3032	3006	3075	3020	13	915	100	1830	5	1	12662272	386	7.96	0.82	12	0.04	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240213	2590	17.76	20241210	0.00	N	318020	100	12 억		109669	N	N	0	N	00	N
108	20250211	141110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-10	5	-0.33	12396555	4053	51.44	3060	3075	3050	3975	2145	3060	3058.61	0.87	0	62	3116	3087	3061	3032	3006	3075	3020	13	915	100	1830	5	1	12662272	386	7.96	0.82	12	0.03	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240213	2590	17.76	20241210	0.00	N	318020	100	12 억		109669	N	N	0	N	00	N
109	20250211	131111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-10	5	-0.33	12051345	3940	50.01	3060	3075	3050	3975	2145	3060	3058.72	0.87	0	93	3116	3087	3061	3032	3006	3075	3020	13	915	100	1830	5	1	12662272	386	7.96	0.82	12	0.03	383.00	3740.00	12000	20240424	-74.58	2590	20241210	17.76	3480	-12.36	20250120	2880	5.90	20250102	18100	-83.15	20240213	2590	17.76	20241210	0.00	N	318020	100	12 억		109669	N	N	0	N	00	N
110	20250211	121108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	0	3	0.00	9857945	3221	40.88	3060	3075	3050	3975	2145	3060	3060.52	0.87	0	113	3116	3087	3061	3032	3006	3075	3020	13	915	100	1830	5	1	12662272	387	7.99	0.82	12	0.03	383.00	3740.00	12000	20240424	-74.50	2590	20241210	18.15	3480	-12.07	20250120	2880	6.25	20250102	18100	-83.09	20240213	2590	18.15	20241210	0.00	N	318020	100	12 억		109669	N	N	0	N	00	N
111	20250211	111110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	0	3	0.00	9641200	3150	39.98	3060	3075	3055	3975	2145	3060	3060.70	0.87	0	144	3116	3087	3061	3032	3006	3075	3020	13	915	100	1830	5	1	12662272	387	7.99	0.82	12	0.02	383.00	3740.00	12000	20240424	-74.50	2590	20241210	18.15	3480	-12.07	20250120	2880	6.25	20250102	18100	-83.09	20240213	2590	18.15	20241210	0.00	N	318020	100	12 억		109669	N	N	0	N	00	N
112	20250211	101109	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	5	2	0.16	6728365	2198	27.90	3060	3075	3055	3975	2145	3060	3061.13	0.87	0	155	3116	3087	3061	3032	3006	3075	3020	13	915	100	1830	5	1	12662272	388	8.00	0.82	12	0.02	383.00	3740.00	12000	20240424	-74.46	2590	20241210	18.34	3480	-11.93	20250120	2880	6.42	20250102	18100	-83.07	20240213	2590	18.34	20241210	0.00	N	318020	100	12 억		109669	N	N	0	N	00	N
113	20250211	091115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3070	10	2	0.33	2977290	972	12.34	3060	3075	3060	3975	2145	3060	3063.06	0.87	0	202	3116	3087	3061	3032	3006	3075	3020	13	915	100	1830	5	1	12662272	389	8.02	0.82	12	0.01	383.00	3740.00	12000	20240424	-74.42	2590	20241210	18.53	3480	-11.78	20250120	2880	6.60	20250102	18100	-83.04	20240213	2590	18.53	20241210	0.00	N	318020	100	12 억		109669	N	N	0	N	00	N
114	20250210	161102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	-30	5	-0.97	24134270	7869	61.13	3080	3090	3035	4015	2165	3090	3067.01	0.87	0	-438	3173	3131	3098	3056	3023	3115	3040	13	925	100	1850	5	1	12662272	387	7.99	0.82	12	0.06	383.00	3740.00	12000	20240424	-74.50	2590	20241210	18.15	3480	-12.07	20250120	2880	6.25	20250102	18100	-83.09	20240213	2590	18.15	20241210	0.00	N	318020	100	12 억		110107	N	N	0	N	00	N
115	20250210	151102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	-25	5	-0.81	23381025	7623	59.22	3080	3090	3035	4015	2165	3090	3067.17	0.87	0	-435	3173	3131	3098	3056	3023	3115	3040	13	925	100	1850	5	1	12662272	388	8.00	0.82	12	0.06	383.00	3740.00	12000	20240424	-74.46	2590	20241210	18.34	3480	-11.93	20250120	2880	6.42	20250102	18100	-83.07	20240213	2590	18.34	20241210	0.00	N	318020	100	12 억		110107	N	N	0	N	00	N
116	20250210	141102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3085	-5	5	-0.16	19140605	6241	48.49	3080	3090	3035	4015	2165	3090	3066.91	0.87	0	-480	3173	3131	3098	3056	3023	3115	3040	13	925	100	1850	5	1	12662272	391	8.05	0.82	12	0.05	383.00	3740.00	12000	20240424	-74.29	2590	20241210	19.11	3480	-11.35	20250120	2880	7.12	20250102	18100	-82.96	20240213	2590	19.11	20241210	0.00	N	318020	100	12 억		110107	N	N	0	N	00	N
117	20250210	131105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3080	-10	5	-0.32	17821525	5811	45.14	3080	3090	3035	4015	2165	3090	3066.86	0.87	0	-521	3173	3131	3098	3056	3023	3115	3040	13	925	100	1850	5	1	12662272	390	8.04	0.82	12	0.05	383.00	3740.00	12000	20240424	-74.33	2590	20241210	18.92	3480	-11.49	20250120	2880	6.94	20250102	18100	-82.98	20240213	2590	18.92	20241210	0.00	N	318020	100	12 억		110107	N	N	0	N	00	N
118	20250210	121059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	-15	5	-0.49	13463585	4394	34.14	3080	3090	3035	4015	2165	3090	3064.08	0.87	0	-647	3173	3131	3098	3056	3023	3115	3040	13	925	100	1850	5	1	12662272	389	8.03	0.82	12	0.03	383.00	3740.00	12000	20240424	-74.38	2590	20241210	18.73	3480	-11.64	20250120	2880	6.77	20250102	18100	-83.01	20240213	2590	18.73	20241210	0.00	N	318020	100	12 억		110107	N	N	0	N	00	N
119	20250210	111055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3090	0	3	0.00	10886105	3555	27.62	3080	3090	3035	4015	2165	3090	3062.20	0.87	0	-874	3173	3131	3098	3056	3023	3115	3040	13	925	100	1850	5	1	12662272	391	8.07	0.83	12	0.03	383.00	3740.00	12000	20240424	-74.25	2590	20241210	19.31	3480	-11.21	20250120	2880	7.29	20250102	18100	-82.93	20240213	2590	19.31	20241210	0.00	N	318020	100	12 억		110107	N	N	0	N	00	N
120	20250210	101054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3070	-20	5	-0.65	6462345	2111	16.40	3080	3080	3035	4015	2165	3090	3061.27	0.87	0	-167	3173	3131	3098	3056	3023	3115	3040	13	925	100	1850	5	1	12662272	389	8.02	0.82	12	0.02	383.00	3740.00	12000	20240424	-74.42	2590	20241210	18.53	3480	-11.78	20250120	2880	6.60	20250102	18100	-83.04	20240213	2590	18.53	20241210	0.00	N	318020	100	12 억		110107	N	N	0	N	00	N
121	20250210	091053	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	-25	5	-0.81	404910	132	1.03	3080	3080	3040	4015	2165	3090	3067.50	0.87	0	-127	3173	3131	3098	3056	3023	3115	3040	13	925	100	1850	5	1	12662272	388	8.00	0.82	12	0.00	383.00	3740.00	12000	20240424	-74.46	2590	20241210	18.34	3480	-11.93	20250120	2880	6.42	20250102	18100	-83.07	20240213	2590	18.34	20241210	0.00	N	318020	100	12 억		110107	N	N	0	N	00	N
122	20250207	161042	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3090	-35	5	-1.12	40100235	12872	87.06	3125	3140	3065	4060	2190	3125	3115.31	0.87	0	360	3215	3170	3080	3035	2945	3192	3057	13	935	100	1870	5	1	12662272	391	8.07	0.83	12	0.10	383.00	3740.00	12000	20240424	-74.25	2590	20241210	19.31	3480	-11.21	20250120	2880	7.29	20250102	18100	-82.93	20240207	2590	19.31	20241210	0.00	N	318020	100	12 억		109747	N	N	0	N	00	N
123	20250207	151044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3095	-30	5	-0.96	37589055	12060	81.56	3125	3140	3065	4060	2190	3125	3116.84	0.87	0	1139	3215	3170	3080	3035	2945	3192	3057	13	935	100	1870	5	1	12662272	392	8.08	0.83	12	0.10	383.00	3740.00	12000	20240424	-74.21	2590	20241210	19.50	3480	-11.06	20250120	2880	7.47	20250102	18100	-82.90	20240207	2590	19.50	20241210	0.00	N	318020	100	12 억		109747	N	N	0	N	00	N
124	20250207	141044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3105	-20	5	-0.64	35359825	11340	76.69	3125	3140	3065	4060	2190	3125	3118.15	0.87	0	1768	3215	3170	3080	3035	2945	3192	3057	13	935	100	1870	5	1	12662272	393	8.11	0.83	12	0.09	383.00	3740.00	12000	20240424	-74.12	2590	20241210	19.88	3480	-10.78	20250120	2880	7.81	20250102	18100	-82.85	20240207	2590	19.88	20241210	0.00	N	318020	100	12 억		109747	N	N	0	N	00	N
125	20250207	131042	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3100	-25	5	-0.80	35180245	11282	76.30	3125	3140	3065	4060	2190	3125	3118.26	0.87	0	1780	3215	3170	3080	3035	2945	3192	3057	13	935	100	1870	5	1	12662272	393	8.09	0.83	12	0.09	383.00	3740.00	12000	20240424	-74.17	2590	20241210	19.69	3480	-10.92	20250120	2880	7.64	20250102	18100	-82.87	20240207	2590	19.69	20241210	0.00	N	318020	100	12 억		109747	N	N	0	N	00	N
126	20250207	121040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3105	-20	5	-0.64	34672560	11118	75.19	3125	3140	3065	4060	2190	3125	3118.60	0.87	0	1782	3215	3170	3080	3035	2945	3192	3057	13	935	100	1870	5	1	12662272	393	8.11	0.83	12	0.09	383.00	3740.00	12000	20240424	-74.12	2590	20241210	19.88	3480	-10.78	20250120	2880	7.81	20250102	18100	-82.85	20240207	2590	19.88	20241210	0.00	N	318020	100	12 억		109747	N	N	0	N	00	N
127	20250207	111038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	0	3	0.00	32529985	10429	70.53	3125	3140	3065	4060	2190	3125	3119.19	0.87	0	1803	3215	3170	3080	3035	2945	3192	3057	13	935	100	1870	5	1	12662272	396	8.16	0.84	12	0.08	383.00	3740.00	12000	20240424	-73.96	2590	20241210	20.66	3480	-10.20	20250120	2880	8.51	20250102	18100	-82.73	20240207	2590	20.66	20241210	0.00	N	318020	100	12 억		109747	N	N	0	N	00	N
128	20250207	101043	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	0	3	0.00	31748865	10179	68.84	3125	3140	3065	4060	2190	3125	3119.06	0.87	0	1804	3215	3170	3080	3035	2945	3192	3057	13	935	100	1870	5	1	12662272	396	8.16	0.84	12	0.08	383.00	3740.00	12000	20240424	-73.96	2590	20241210	20.66	3480	-10.20	20250120	2880	8.51	20250102	18100	-82.73	20240207	2590	20.66	20241210	0.00	N	318020	100	12 억		109747	N	N	0	N	00	N
129	20250207	091049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3115	-10	5	-0.32	1466445	470	3.18	3125	3125	3110	4060	2190	3125	3120.10	0.87	0	4	3215	3170	3080	3035	2945	3192	3057	13	935	100	1870	5	1	12662272	394	8.13	0.83	12	0.00	383.00	3740.00	12000	20240424	-74.04	2590	20241210	20.27	3480	-10.49	20250120	2880	8.16	20250102	18100	-82.79	20240207	2590	20.27	20241210	0.00	N	318020	100	12 억		109747	N	N	0	N	00	N
130	20250206	161016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	115	2	3.82	44990050	14786	47.67	3010	3125	2990	3910	2110	3010	3042.64	0.85	0	1503	3113	3061	3008	2956	2903	3087	2982	13	900	100	1800	5	1	12662272	396	8.16	0.84	12	0.12	383.00	3740.00	12000	20240424	-73.96	2590	20241210	20.66	3480	-10.20	20250120	2880	8.51	20250102	18100	-82.73	20240206	2590	20.66	20241210	0.00	N	318020	100	12 억		108244	N	N	0	N	00	N
131	20250206	151020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3115	105	2	3.49	42485265	13984	45.09	3010	3115	2990	3910	2110	3010	3038.13	0.85	0	1488	3113	3061	3008	2956	2903	3087	2982	13	900	100	1800	5	1	12662272	394	8.13	0.83	12	0.11	383.00	3740.00	12000	20240424	-74.04	2590	20241210	20.27	3480	-10.49	20250120	2880	8.16	20250102	18100	-82.79	20240206	2590	20.27	20241210	0.00	N	318020	100	12 억		108244	N	N	0	N	00	N
132	20250206	141020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3025	15	2	0.50	22258580	7401	23.86	3010	3035	2990	3910	2110	3010	3007.51	0.85	0	788	3113	3061	3008	2956	2903	3087	2982	13	900	100	1800	5	1	12662272	383	7.90	0.81	12	0.06	383.00	3740.00	12000	20240424	-74.79	2590	20241210	16.80	3480	-13.07	20250120	2880	5.03	20250102	18100	-83.29	20240206	2590	16.80	20241210	0.00	N	318020	100	12 억		108244	N	N	0	N	00	N
133	20250206	131017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	10	2	0.33	14231870	4738	15.28	3010	3035	2990	3910	2110	3010	3003.77	0.85	0	610	3113	3061	3008	2956	2903	3087	2982	13	900	100	1800	5	1	12662272	382	7.89	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240206	2590	16.60	20241210	0.00	N	318020	100	12 억		108244	N	N	0	N	00	N
134	20250206	121014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	11554270	3848	12.41	3010	3035	2990	3910	2110	3010	3002.67	0.85	0	458	3113	3061	3008	2956	2903	3087	2982	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.03	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240206	2590	16.02	20241210	0.00	N	318020	100	12 억		108244	N	N	0	N	00	N
135	20250206	111009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-20	5	-0.66	10916965	3635	11.72	3010	3035	2990	3910	2110	3010	3003.29	0.85	0	288	3113	3061	3008	2956	2903	3087	2982	13	900	100	1800	5	1	12662272	379	7.81	0.80	12	0.03	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2880	3.82	20250102	18100	-83.48	20240206	2590	15.44	20241210	0.00	N	318020	100	12 억		108244	N	N	0	N	00	N
136	20250206	101010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3005	-5	5	-0.17	5225060	1736	5.60	3010	3035	3000	3910	2110	3010	3009.83	0.85	0	149	3113	3061	3008	2956	2903	3087	2982	13	900	100	1800	5	1	12662272	381	7.85	0.80	12	0.01	383.00	3740.00	12000	20240424	-74.96	2590	20241210	16.02	3480	-13.65	20250120	2880	4.34	20250102	18100	-83.40	20240206	2590	16.02	20241210	0.00	N	318020	100	12 억		108244	N	N	0	N	00	N
137	20250206	091022	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	25	2	0.83	908335	302	0.97	3010	3035	3000	3910	2110	3010	3007.73	0.85	0	155	3113	3061	3008	2956	2903	3087	2982	13	900	100	1800	5	1	12662272	384	7.92	0.81	12	0.00	383.00	3740.00	12000	20240424	-74.71	2590	20241210	17.18	3480	-12.79	20250120	2880	5.38	20250102	18100	-83.23	20240206	2590	17.18	20241210	0.00	N	318020	100	12 억		108244	N	N	0	N	00	N
138	20250205	161005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	20	2	0.67	92795065	31015	71.67	2990	3060	2955	3885	2095	2990	2991.94	0.82	0	4185	3150	3070	2995	2915	2840	3110	2955	13	895	100	1790	5	1	12662272	381	7.86	0.80	12	0.24	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240205	2590	16.22	20241210	0.00	N	318020	100	12 억		104043	N	N	0	N	00	N
139	20250205	151009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	20	2	0.67	90999875	30419	70.29	2990	3060	2955	3885	2095	2990	2991.55	0.82	0	3879	3150	3070	2995	2915	2840	3110	2955	13	895	100	1790	5	1	12662272	381	7.86	0.80	12	0.24	383.00	3740.00	12000	20240424	-74.92	2590	20241210	16.22	3480	-13.51	20250120	2880	4.51	20250102	18100	-83.37	20240205	2590	16.22	20241210	0.00	N	318020	100	12 억		104043	N	N	0	N	00	N
140	20250205	141009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	10	2	0.33	73846770	24717	57.12	2990	3060	2955	3885	2095	2990	2987.69	0.82	0	3091	3150	3070	2995	2915	2840	3110	2955	13	895	100	1790	5	1	12662272	380	7.83	0.80	12	0.20	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240205	2590	15.83	20241210	0.00	N	318020	100	12 억		104043	N	N	0	N	00	N
141	20250205	131005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	5	2	0.17	68840460	23047	53.26	2990	3060	2955	3885	2095	2990	2986.96	0.82	0	3207	3150	3070	2995	2915	2840	3110	2955	13	895	100	1790	5	1	12662272	379	7.82	0.80	12	0.18	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2880	3.99	20250102	18100	-83.45	20240205	2590	15.64	20241210	0.00	N	318020	100	12 억		104043	N	N	0	N	00	N
142	20250205	121011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	5	2	0.17	61618190	20639	47.69	2990	3060	2955	3885	2095	2990	2985.52	0.82	0	3061	3150	3070	2995	2915	2840	3110	2955	13	895	100	1790	5	1	12662272	379	7.82	0.80	12	0.16	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2880	3.99	20250102	18100	-83.45	20240205	2590	15.64	20241210	0.00	N	318020	100	12 억		104043	N	N	0	N	00	N
143	20250205	111005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2995	5	2	0.17	33402140	11204	25.89	2990	3060	2955	3885	2095	2990	2981.27	0.82	0	1303	3150	3070	2995	2915	2840	3110	2955	13	895	100	1790	5	1	12662272	379	7.82	0.80	12	0.09	383.00	3740.00	12000	20240424	-75.04	2590	20241210	15.64	3480	-13.94	20250120	2880	3.99	20250102	18100	-83.45	20240205	2590	15.64	20241210	0.00	N	318020	100	12 억		104043	N	N	0	N	00	N
144	20250205	101017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2970	-20	5	-0.67	22319280	7478	17.28	2990	3060	2955	3885	2095	2990	2984.66	0.82	0	1299	3150	3070	2995	2915	2840	3110	2955	13	895	100	1790	5	1	12662272	376	7.75	0.79	12	0.06	383.00	3740.00	12000	20240424	-75.25	2590	20241210	14.67	3480	-14.66	20250120	2880	3.12	20250102	18100	-83.59	20240205	2590	14.67	20241210	0.00	N	318020	100	12 억		104043	N	N	0	N	00	N
145	20250205	091023	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	0	3	0.00	11485665	3827	8.84	2990	3060	2990	3885	2095	2990	3001.22	0.82	0	550	3150	3070	2995	2915	2840	3110	2955	13	895	100	1790	5	1	12662272	379	7.81	0.80	12	0.03	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2880	3.82	20250102	18100	-83.48	20240205	2590	15.44	20241210	0.00	N	318020	100	12 억		104043	N	N	0	N	00	N
146	20250204	160945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-15	5	-0.50	128003750	43124	262.74	2980	3075	2920	3905	2105	3005	2968.26	0.80	0	2620	3111	3057	2986	2932	2861	3022	2897	13	900	100	1800	5	1	12662272	379	7.81	0.80	12	0.34	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2880	3.82	20250102	18100	-83.48	20240205	2590	15.44	20241210	0.00	N	318020	100	12 억		101223	N	N	0	N	00	N
147	20250204	150957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-15	5	-0.50	125351555	42236	257.33	2980	3075	2920	3905	2105	3005	2967.88	0.80	0	3138	3111	3057	2986	2932	2861	3022	2897	13	900	100	1800	5	1	12662272	379	7.81	0.80	12	0.33	383.00	3740.00	12000	20240424	-75.08	2590	20241210	15.44	3480	-14.08	20250120	2880	3.82	20250102	18100	-83.48	20240205	2590	15.44	20241210	0.00	N	318020	100	12 억		101223	N	N	0	N	00	N
148	20250204	140956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3000	-5	5	-0.17	101707365	34284	208.88	2980	3075	2920	3905	2105	3005	2966.61	0.80	0	961	3111	3057	2986	2932	2861	3022	2897	13	900	100	1800	5	1	12662272	380	7.83	0.80	12	0.27	383.00	3740.00	12000	20240424	-75.00	2590	20241210	15.83	3480	-13.79	20250120	2880	4.17	20250102	18100	-83.43	20240205	2590	15.83	20241210	0.00	N	318020	100	12 억		101223	N	N	0	N	00	N
149	20250204	130959	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2940	-65	5	-2.16	82278670	27783	169.27	2980	3075	2920	3905	2105	3005	2961.48	0.80	0	1450	3111	3057	2986	2932	2861	3022	2897	13	900	100	1800	5	1	12662272	372	7.68	0.79	12	0.22	383.00	3740.00	12000	20240424	-75.50	2590	20241210	13.51	3480	-15.52	20250120	2880	2.08	20250102	18100	-83.76	20240205	2590	13.51	20241210	0.00	N	318020	100	12 억		101223	N	N	0	N	00	N
150	20250204	121010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2965	-40	5	-1.33	42751955	14344	87.39	2980	3075	2930	3905	2105	3005	2980.48	0.80	0	751	3111	3057	2986	2932	2861	3022	2897	13	900	100	1800	5	1	12662272	375	7.74	0.79	12	0.11	383.00	3740.00	12000	20240424	-75.29	2590	20241210	14.48	3480	-14.80	20250120	2880	2.95	20250102	18100	-83.62	20240205	2590	14.48	20241210	0.00	N	318020	100	12 억		101223	N	N	0	N	00	N
151	20250204	110950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	25	2	0.83	34010435	11403	69.48	2980	3075	2930	3905	2105	3005	2982.59	0.80	0	1459	3111	3057	2986	2932	2861	3022	2897	13	900	100	1800	5	1	12662272	384	7.91	0.81	12	0.09	383.00	3740.00	12000	20240424	-74.75	2590	20241210	16.99	3480	-12.93	20250120	2880	5.21	20250102	18100	-83.26	20240205	2590	16.99	20241210	0.00	N	318020	100	12 억		101223	N	N	0	N	00	N
152	20250204	100955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2980	-25	5	-0.83	28949325	9711	59.17	2980	3075	2930	3905	2105	3005	2981.09	0.80	0	1721	3111	3057	2986	2932	2861	3022	2897	13	900	100	1800	5	1	12662272	377	7.78	0.80	12	0.08	383.00	3740.00	12000	20240424	-75.17	2590	20241210	15.06	3480	-14.37	20250120	2880	3.47	20250102	18100	-83.54	20240205	2590	15.06	20241210	0.00	N	318020	100	12 억		101223	N	N	0	N	00	N
153	20250204	090954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	15	2	0.50	3048700	1023	6.23	2980	3020	2980	3905	2105	3005	2980.16	0.80	0	100	3111	3057	2986	2932	2861	3022	2897	13	900	100	1800	5	1	12662272	382	7.89	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.83	2590	20241210	16.60	3480	-13.22	20250120	2880	4.86	20250102	18100	-83.31	20240205	2590	16.60	20241210	0.00	N	318020	100	12 억		101223	N	N	0	N	00	N