KissMeData/051370/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	160547	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9400	-290	5	-2.99	873826490	93177	62.09	9380	9570	9330	12590	6790	9690	9377.96	3.00	0	-14764	10196	9942	9776	9522	9356	9860	9440	117	2900	500	7170	10	1	23327472	2193	8.03	0.99	12	0.40	1171.00	9452.00	17930	20240227	-47.57	7730	20241209	21.60	10730	-12.40	20250224	8620	9.05	20250203	16960	-44.58	20240604	7730	21.60	20241209	2.91	N	051370	500	116 억		699827	N	N	7	N	00	N
3	20250228	150550	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9380	-310	5	-3.20	833302580	88863	59.21	9380	9570	9330	12590	6790	9690	9377.21	3.00	0	-14267	10196	9942	9776	9522	9356	9860	9440	117	2900	500	7170	10	1	23327472	2188	8.01	0.99	12	0.38	1171.00	9452.00	17930	20240227	-47.69	7730	20241209	21.35	10730	-12.58	20250224	8620	8.82	20250203	16960	-44.69	20240604	7730	21.35	20241209	2.91	N	051370	500	116 억		699827	N	N	7	N	00	N
4	20250228	140551	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9400	-290	5	-2.99	752534560	80250	53.47	9380	9570	9330	12590	6790	9690	9377.18	3.00	0	-13111	10196	9942	9776	9522	9356	9860	9440	117	2900	500	7170	10	1	23327472	2193	8.03	0.99	12	0.34	1171.00	9452.00	17930	20240227	-47.57	7730	20241209	21.60	10730	-12.40	20250224	8620	9.05	20250203	16960	-44.58	20240604	7730	21.60	20241209	2.91	N	051370	500	116 억		699827	N	N	7	N	00	N
5	20250228	130549	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9350	-340	5	-3.51	673166330	71785	47.83	9380	9570	9330	12590	6790	9690	9377.31	3.00	0	-13566	10196	9942	9776	9522	9356	9860	9440	117	2900	500	7170	10	1	23327472	2181	7.98	0.99	12	0.31	1171.00	9452.00	17930	20240227	-47.85	7730	20241209	20.96	10730	-12.86	20250224	8620	8.47	20250203	16960	-44.87	20240604	7730	20.96	20241209	2.91	N	051370	500	116 억		699827	N	N	7	N	00	N
6	20250228	120546	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9350	-340	5	-3.51	589099960	62801	41.85	9380	9570	9330	12590	6790	9690	9380.17	3.00	0	-11913	10196	9942	9776	9522	9356	9860	9440	117	2900	500	7170	10	1	23327472	2181	7.98	0.99	12	0.27	1171.00	9452.00	17930	20240227	-47.85	7730	20241209	20.96	10730	-12.86	20250224	8620	8.47	20250203	16960	-44.87	20240604	7730	20.96	20241209	2.91	N	051370	500	116 억		699827	N	N	7	N	00	N
7	20250228	110547	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9380	-310	5	-3.20	454362650	48397	32.25	9380	9570	9350	12590	6790	9690	9387.92	3.00	0	-1981	10196	9942	9776	9522	9356	9860	9440	117	2900	500	7170	10	1	23327472	2188	8.01	0.99	12	0.21	1171.00	9452.00	17930	20240227	-47.69	7730	20241209	21.35	10730	-12.58	20250224	8620	8.82	20250203	16960	-44.69	20240604	7730	21.35	20241209	2.91	N	051370	500	116 억		699827	N	N	7	N	00	N
8	20250228	100546	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9360	-330	5	-3.41	371406390	39539	26.35	9380	9570	9350	12590	6790	9690	9393.04	3.00	0	-2483	10196	9942	9776	9522	9356	9860	9440	117	2900	500	7170	10	1	23327472	2183	7.99	0.99	12	0.17	1171.00	9452.00	17930	20240227	-47.80	7730	20241209	21.09	10730	-12.77	20250224	8620	8.58	20250203	16960	-44.81	20240604	7730	21.09	20241209	2.91	N	051370	500	116 억		699827	N	N	7	N	00	N
9	20250228	090549	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9420	-270	5	-2.79	125481750	13344	8.89	9380	9570	9350	12590	6790	9690	9402.51	3.00	0	-4126	10196	9942	9776	9522	9356	9860	9440	117	2900	500	7170	10	1	23327472	2197	8.04	1.00	12	0.06	1171.00	9452.00	17930	20240227	-47.46	7730	20241209	21.86	10730	-12.21	20250224	8620	9.28	20250203	16960	-44.46	20240604	7730	21.86	20241209	2.91	N	051370	500	116 억		699827	N	N	7	N	00	N
10	20250227	160544	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9690	-230	5	-2.32	1454060480	149396	114.19	9990	10030	9610	12890	6950	9920	9733.01	3.10	0	-23379	10160	10040	9940	9820	9720	9990	9770	117	2970	500	7340	10	1	23327472	2260	8.27	1.03	12	0.64	1171.00	9452.00	17930	20240227	-45.96	7730	20241209	25.36	10730	-9.69	20250224	8620	12.41	20250203	17930	-45.96	20240227	7730	25.36	20241209	2.68	N	051370	500	116 억		722364	N	N	7	N	00	N
11	20250227	150542	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9640	-280	5	-2.82	1224793270	125649	96.04	9990	10030	9640	12890	6950	9920	9747.74	3.10	0	-18033	10160	10040	9940	9820	9720	9990	9770	117	2970	500	7340	10	1	23327472	2249	8.23	1.02	12	0.54	1171.00	9452.00	17930	20240227	-46.24	7730	20241209	24.71	10730	-10.16	20250224	8620	11.83	20250203	17930	-46.24	20240227	7730	24.71	20241209	2.68	N	051370	500	116 억		722364	N	N	0	N	00	N
12	20250227	140543	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9670	-250	5	-2.52	1115595120	114328	87.39	9990	10030	9650	12890	6950	9920	9757.85	3.10	0	-16120	10160	10040	9940	9820	9720	9990	9770	117	2970	500	7340	10	1	23327472	2256	8.26	1.02	12	0.49	1171.00	9452.00	17930	20240227	-46.07	7730	20241209	25.10	10730	-9.88	20250224	8620	12.18	20250203	17930	-46.07	20240227	7730	25.10	20241209	2.68	N	051370	500	116 억		722364	N	N	0	N	00	N
13	20250227	130542	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9690	-230	5	-2.32	957373530	97956	74.87	9990	10030	9650	12890	6950	9920	9773.51	3.10	0	-8754	10160	10040	9940	9820	9720	9990	9770	117	2970	500	7340	10	1	23327472	2260	8.27	1.03	12	0.42	1171.00	9452.00	17930	20240227	-45.96	7730	20241209	25.36	10730	-9.69	20250224	8620	12.41	20250203	17930	-45.96	20240227	7730	25.36	20241209	2.68	N	051370	500	116 억		722364	N	N	0	N	00	N
14	20250227	120541	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9700	-220	5	-2.22	896094710	91638	70.05	9990	10030	9650	12890	6950	9920	9778.64	3.10	0	-6089	10160	10040	9940	9820	9720	9990	9770	117	2970	500	7340	10	1	23327472	2263	8.28	1.03	12	0.39	1171.00	9452.00	17930	20240227	-45.90	7730	20241209	25.49	10730	-9.60	20250224	8620	12.53	20250203	17930	-45.90	20240227	7730	25.49	20241209	2.68	N	051370	500	116 억		722364	N	N	0	N	00	N
15	20250227	110546	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9670	-250	5	-2.52	857133440	87616	66.97	9990	10030	9650	12890	6950	9920	9782.84	3.10	0	-5691	10160	10040	9940	9820	9720	9990	9770	117	2970	500	7340	10	1	23327472	2256	8.26	1.02	12	0.38	1171.00	9452.00	17930	20240227	-46.07	7730	20241209	25.10	10730	-9.88	20250224	8620	12.18	20250203	17930	-46.07	20240227	7730	25.10	20241209	2.68	N	051370	500	116 억		722364	N	N	0	N	00	N
16	20250227	100600	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9750	-170	5	-1.71	543163310	55244	42.23	9990	10030	9730	12890	6950	9920	9832.08	3.10	0	-6860	10160	10040	9940	9820	9720	9990	9770	117	2970	500	7340	10	1	23327472	2274	8.33	1.03	12	0.24	1171.00	9452.00	17930	20240227	-45.62	7730	20241209	26.13	10730	-9.13	20250224	8620	13.11	20250203	17930	-45.62	20240227	7730	26.13	20241209	2.68	N	051370	500	116 억		722364	N	N	0	N	00	N
17	20250227	090600	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10000	80	2	0.81	31223360	3123	2.39	9990	10030	9980	12890	6950	9920	9997.87	3.10	0	-274	10160	10040	9940	9820	9720	9990	9770	117	2970	500	7340	10	1	23327472	2333	8.54	1.06	12	0.01	1171.00	9452.00	17930	20240227	-44.23	7730	20241209	29.37	10730	-6.80	20250224	8620	16.01	20250203	17930	-44.23	20240227	7730	29.37	20241209	2.68	N	051370	500	116 억		722364	N	N	0	N	00	N
18	20250226	160542	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9920	-140	5	-1.39	1283825680	129201	60.51	10030	10060	9840	13070	7050	10060	9936.68	3.13	0	-7248	10760	10410	10070	9720	9380	10240	9550	117	3010	500	7440	10	1	23327472	2314	8.47	1.05	12	0.55	1171.00	9452.00	17930	20240227	-44.67	7730	20241209	28.33	10730	-7.55	20250224	8620	15.08	20250203	17930	-44.67	20240227	7730	28.33	20241209	2.58	N	051370	500	116 억		729715	N	N	41	N	00	N
19	20250226	150545	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9910	-150	5	-1.49	1048248710	105380	49.35	10030	10060	9870	13070	7050	10060	9947.32	3.13	0	-5511	10760	10410	10070	9720	9380	10240	9550	117	3010	500	7440	10	1	23327472	2312	8.46	1.05	12	0.45	1171.00	9452.00	17930	20240227	-44.73	7730	20241209	28.20	10730	-7.64	20250224	8620	14.97	20250203	17930	-44.73	20240227	7730	28.20	20241209	2.58	N	051370	500	116 억		729715	N	N	41	N	00	N
20	20250226	140544	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9960	-100	5	-0.99	755699860	75840	35.52	10030	10060	9900	13070	7050	10060	9964.40	3.13	0	-3559	10760	10410	10070	9720	9380	10240	9550	117	3010	500	7440	10	1	23327472	2323	8.51	1.05	12	0.33	1171.00	9452.00	17930	20240227	-44.45	7730	20241209	28.85	10730	-7.18	20250224	8620	15.55	20250203	17930	-44.45	20240227	7730	28.85	20241209	2.58	N	051370	500	116 억		729715	N	N	41	N	00	N
21	20250226	130542	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9930	-130	5	-1.29	645418480	64746	30.32	10030	10060	9900	13070	7050	10060	9968.47	3.13	0	-3154	10760	10410	10070	9720	9380	10240	9550	117	3010	500	7440	10	1	23327472	2316	8.48	1.05	12	0.28	1171.00	9452.00	17930	20240227	-44.62	7730	20241209	28.46	10730	-7.46	20250224	8620	15.20	20250203	17930	-44.62	20240227	7730	28.46	20241209	2.58	N	051370	500	116 억		729715	N	N	41	N	00	N
22	20250226	120543	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9970	-90	5	-0.89	534789810	53628	25.12	10030	10060	9900	13070	7050	10060	9972.21	3.13	0	-2355	10760	10410	10070	9720	9380	10240	9550	117	3010	500	7440	10	1	23327472	2326	8.51	1.05	12	0.23	1171.00	9452.00	17930	20240227	-44.39	7730	20241209	28.98	10730	-7.08	20250224	8620	15.66	20250203	17930	-44.39	20240227	7730	28.98	20241209	2.58	N	051370	500	116 억		729715	N	N	41	N	00	N
23	20250226	110542	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9990	-70	5	-0.70	385761540	38676	18.11	10030	10060	9900	13070	7050	10060	9974.18	3.13	0	-2512	10760	10410	10070	9720	9380	10240	9550	117	3010	500	7440	10	1	23327472	2330	8.53	1.06	12	0.17	1171.00	9452.00	17930	20240227	-44.28	7730	20241209	29.24	10730	-6.90	20250224	8620	15.89	20250203	17930	-44.28	20240227	7730	29.24	20241209	2.58	N	051370	500	116 억		729715	N	N	41	N	00	N
24	20250226	100541	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9970	-90	5	-0.89	241010300	24200	11.33	10030	10030	9900	13070	7050	10060	9959.10	3.13	0	-4418	10760	10410	10070	9720	9380	10240	9550	117	3010	500	7440	10	1	23327472	2326	8.51	1.05	12	0.10	1171.00	9452.00	17930	20240227	-44.39	7730	20241209	28.98	10730	-7.08	20250224	8620	15.66	20250203	17930	-44.39	20240227	7730	28.98	20241209	2.58	N	051370	500	116 억		729715	N	N	41	N	00	N
25	20250226	090546	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9960	-100	5	-0.99	35582520	3565	1.67	10030	10030	9910	13070	7050	10060	9981.07	3.13	0	-1848	10760	10410	10070	9720	9380	10240	9550	117	3010	500	7440	10	1	23327472	2323	8.51	1.05	12	0.02	1171.00	9452.00	17930	20240227	-44.45	7730	20241209	28.85	10730	-7.18	20250224	8620	15.55	20250203	17930	-44.45	20240227	7730	28.85	20241209	2.58	N	051370	500	116 억		729715	N	N	41	N	00	N
26	20250225	160538	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10060	-360	5	-3.45	2143474860	213153	83.20	10420	10420	9730	13540	7300	10420	10056.03	3.33	0	-50248	10946	10682	10466	10202	9986	10575	10095	117	3120	500	7710	10	1	23327472	2347	8.59	1.06	12	0.91	1171.00	9452.00	17930	20240227	-43.89	7730	20241209	30.14	10730	-6.24	20250224	8620	16.71	20250203	17930	-43.89	20240227	7730	30.14	20241209	2.61	N	051370	500	116 억		777724	N	N	40	N	00	N
27	20250225	150540	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10000	-420	5	-4.03	2034296020	202245	78.94	10420	10420	9730	13540	7300	10420	10058.57	3.33	0	-48938	10946	10682	10466	10202	9986	10575	10095	117	3120	500	7710	10	1	23327472	2333	8.54	1.06	12	0.87	1171.00	9452.00	17930	20240227	-44.23	7730	20241209	29.37	10730	-6.80	20250224	8620	16.01	20250203	17930	-44.23	20240227	7730	29.37	20241209	2.61	N	051370	500	116 억		777724	N	N	0	N	00	N
28	20250225	140539	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10000	-420	5	-4.03	1725337170	171464	66.93	10420	10420	9730	13540	7300	10420	10062.38	3.33	0	-30084	10946	10682	10466	10202	9986	10575	10095	117	3120	500	7710	10	1	23327472	2333	8.54	1.06	12	0.74	1171.00	9452.00	17930	20240227	-44.23	7730	20241209	29.37	10730	-6.80	20250224	8620	16.01	20250203	17930	-44.23	20240227	7730	29.37	20241209	2.61	N	051370	500	116 억		777724	N	N	0	N	00	N
29	20250225	130541	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10000	-420	5	-4.03	1437852720	142802	55.74	10420	10420	9730	13540	7300	10420	10068.85	3.33	0	-8366	10946	10682	10466	10202	9986	10575	10095	117	3120	500	7710	10	1	23327472	2333	8.54	1.06	12	0.61	1171.00	9452.00	17930	20240227	-44.23	7730	20241209	29.37	10730	-6.80	20250224	8620	16.01	20250203	17930	-44.23	20240227	7730	29.37	20241209	2.61	N	051370	500	116 억		777724	N	N	0	N	00	N
30	20250225	120537	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9960	-460	5	-4.41	1126436930	111663	43.59	10420	10420	9730	13540	7300	10420	10087.82	3.33	0	-11732	10946	10682	10466	10202	9986	10575	10095	117	3120	500	7710	10	1	23327472	2323	8.51	1.05	12	0.48	1171.00	9452.00	17930	20240227	-44.45	7730	20241209	28.85	10730	-7.18	20250224	8620	15.55	20250203	17930	-44.45	20240227	7730	28.85	20241209	2.61	N	051370	500	116 억		777724	N	N	0	N	00	N
31	20250225	110538	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10120	-300	5	-2.88	770120160	76059	29.69	10420	10420	9730	13540	7300	10420	10125.29	3.33	0	-8467	10946	10682	10466	10202	9986	10575	10095	117	3120	500	7710	10	1	23327472	2361	8.64	1.07	12	0.33	1171.00	9452.00	17930	20240227	-43.56	7730	20241209	30.92	10730	-5.68	20250224	8620	17.40	20250203	17930	-43.56	20240227	7730	30.92	20241209	2.61	N	051370	500	116 억		777724	N	N	0	N	00	N
32	20250225	100537	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10090	-330	5	-3.17	697878310	68906	26.90	10420	10420	9730	13540	7300	10420	10127.97	3.33	0	-7224	10946	10682	10466	10202	9986	10575	10095	117	3120	500	7710	10	1	23327472	2354	8.62	1.07	12	0.30	1171.00	9452.00	17930	20240227	-43.73	7730	20241209	30.53	10730	-5.96	20250224	8620	17.05	20250203	17930	-43.73	20240227	7730	30.53	20241209	2.61	N	051370	500	116 억		777724	N	N	0	N	00	N
33	20250225	090542	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10160	-260	5	-2.50	214790400	21123	8.25	10420	10420	9730	13540	7300	10420	10168.53	3.33	0	-4733	10946	10682	10466	10202	9986	10575	10095	117	3120	500	7710	10	1	23327472	2370	8.68	1.07	12	0.09	1171.00	9452.00	17930	20240227	-43.34	7730	20241209	31.44	10730	-5.31	20250224	8620	17.87	20250203	17930	-43.34	20240227	7730	31.44	20241209	2.61	N	051370	500	116 억		777724	N	N	0	N	00	N
34	20250224	160536	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10420	-240	5	-2.25	2633903720	252060	41.41	10730	10730	10250	13850	7470	10660	10449.01	3.58	0	-59019	11280	10970	10380	10070	9480	11125	10225	117	3190	500	7880	10	1	23327472	2431	8.90	1.10	12	1.08	1171.00	9452.00	17970	20240213	-42.01	7730	20241209	34.80	10730	-2.89	20250224	8620	20.88	20250203	17930	-41.89	20240227	7730	34.80	20241209	2.62	N	051370	500	116 억		835942	N	N	0	N	00	N
35	20250224	150535	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10400	-260	5	-2.44	2494615830	238637	39.20	10730	10730	10250	13850	7470	10660	10453.04	3.58	0	-58117	11280	10970	10380	10070	9480	11125	10225	117	3190	500	7880	10	1	23327472	2426	8.88	1.10	12	1.02	1171.00	9452.00	17970	20240213	-42.13	7730	20241209	34.54	10730	-3.08	20250224	8620	20.65	20250203	17930	-42.00	20240227	7730	34.54	20241209	2.62	N	051370	500	116 억		835942	N	N	0	N	00	N
36	20250224	140534	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10450	-210	5	-1.97	2365312420	226205	37.16	10730	10730	10250	13850	7470	10660	10455.92	3.58	0	-55809	11280	10970	10380	10070	9480	11125	10225	117	3190	500	7880	10	1	23327472	2438	8.92	1.11	12	0.97	1171.00	9452.00	17970	20240213	-41.85	7730	20241209	35.19	10730	-2.61	20250224	8620	21.23	20250203	17930	-41.72	20240227	7730	35.19	20241209	2.62	N	051370	500	116 억		835942	N	N	0	N	00	N
37	20250224	130536	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10430	-230	5	-2.16	2275795600	217639	35.75	10730	10730	10250	13850	7470	10660	10456.14	3.58	0	-53337	11280	10970	10380	10070	9480	11125	10225	117	3190	500	7880	10	1	23327472	2433	8.91	1.10	12	0.93	1171.00	9452.00	17970	20240213	-41.96	7730	20241209	34.93	10730	-2.80	20250224	8620	21.00	20250203	17930	-41.83	20240227	7730	34.93	20241209	2.62	N	051370	500	116 억		835942	N	N	0	N	00	N
38	20250224	120533	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10410	-250	5	-2.35	2163494970	206869	33.98	10730	10730	10250	13850	7470	10660	10457.66	3.58	0	-49855	11280	10970	10380	10070	9480	11125	10225	117	3190	500	7880	10	1	23327472	2428	8.89	1.10	12	0.89	1171.00	9452.00	17970	20240213	-42.07	7730	20241209	34.67	10730	-2.98	20250224	8620	20.77	20250203	17930	-41.94	20240227	7730	34.67	20241209	2.62	N	051370	500	116 억		835942	N	N	0	N	00	N
39	20250224	110532	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10260	-400	5	-3.75	2017189410	192796	31.67	10730	10730	10250	13850	7470	10660	10462.16	3.58	0	-47913	11280	10970	10380	10070	9480	11125	10225	117	3190	500	7880	10	1	23327472	2393	8.76	1.09	12	0.83	1171.00	9452.00	17970	20240213	-42.90	7730	20241209	32.73	10730	-4.38	20250224	8620	19.03	20250203	17930	-42.78	20240227	7730	32.73	20241209	2.62	N	051370	500	116 억		835942	N	N	0	N	00	N
40	20250224	100532	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10400	-260	5	-2.44	1479548960	140880	23.14	10730	10730	10360	13850	7470	10660	10501.47	3.58	0	-39670	11280	10970	10380	10070	9480	11125	10225	117	3190	500	7880	10	1	23327472	2426	8.88	1.10	12	0.60	1171.00	9452.00	17970	20240213	-42.13	7730	20241209	34.54	10730	-3.08	20250224	8620	20.65	20250203	17930	-42.00	20240227	7730	34.54	20241209	2.62	N	051370	500	116 억		835942	N	N	0	N	00	N
41	20250224	090536	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10480	-180	5	-1.69	689010280	65064	10.69	10730	10730	10410	13850	7470	10660	10589.03	3.58	0	-14520	11280	10970	10380	10070	9480	11125	10225	117	3190	500	7880	10	1	23327472	2445	8.95	1.11	12	0.28	1171.00	9452.00	17970	20240213	-41.68	7730	20241209	35.58	10730	-2.33	20250224	8620	21.58	20250203	17930	-41.55	20240227	7730	35.58	20241209	2.62	N	051370	500	116 억		835942	N	N	0	N	00	N
42	20250221	160531	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10660	630	2	6.28	5725565060	554204	297.50	10010	10690	9790	13030	7030	10030	10329.78	3.54	0	12800	10423	10226	10013	9816	9603	10120	9710	117	3000	500	7420	10	1	23327472	2487	9.10	1.13	12	2.38	1171.00	9452.00	17970	20240213	-40.68	7730	20241209	37.90	10690	-0.28	20250221	8620	23.67	20250203	17930	-40.55	20240227	7730	37.90	20241209	2.59	N	051370	500	116 억		826748	N	N	0	N	00	N
43	20250221	150534	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10540	510	2	5.08	4512720520	439881	236.13	10010	10690	9790	13030	7030	10030	10258.96	3.54	0	8544	10423	10226	10013	9816	9603	10120	9710	117	3000	500	7420	10	1	23327472	2459	9.00	1.12	12	1.89	1171.00	9452.00	17970	20240213	-41.35	7730	20241209	36.35	10690	-1.40	20250221	8620	22.27	20250203	17930	-41.22	20240227	7730	36.35	20241209	2.59	N	051370	500	116 억		826748	N	N	0	N	00	N
44	20250221	140533	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9830	-200	5	-1.99	851410900	86279	46.32	10010	10030	9790	13030	7030	10030	9868.11	3.54	0	15940	10423	10226	10013	9816	9603	10120	9710	117	3000	500	7420	10	1	23327472	2293	8.39	1.04	12	0.37	1171.00	9452.00	17970	20240213	-45.30	7730	20241209	27.17	10500	-6.38	20250217	8620	14.04	20250203	17930	-45.18	20240227	7730	27.17	20241209	2.59	N	051370	500	116 억		826748	N	N	0	N	00	N
45	20250221	130533	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9850	-180	5	-1.79	798243200	80873	43.41	10010	10030	9790	13030	7030	10030	9870.33	3.54	0	18698	10423	10226	10013	9816	9603	10120	9710	117	3000	500	7420	10	1	23327472	2298	8.41	1.04	12	0.35	1171.00	9452.00	17970	20240213	-45.19	7730	20241209	27.43	10500	-6.19	20250217	8620	14.27	20250203	17930	-45.06	20240227	7730	27.43	20241209	2.59	N	051370	500	116 억		826748	N	N	0	N	00	N
46	20250221	120533	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9830	-200	5	-1.99	661429420	66944	35.94	10010	10030	9790	13030	7030	10030	9880.34	3.54	0	10305	10423	10226	10013	9816	9603	10120	9710	117	3000	500	7420	10	1	23327472	2293	8.39	1.04	12	0.29	1171.00	9452.00	17970	20240213	-45.30	7730	20241209	27.17	10500	-6.38	20250217	8620	14.04	20250203	17930	-45.18	20240227	7730	27.17	20241209	2.59	N	051370	500	116 억		826748	N	N	0	N	00	N
47	20250221	110531	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9860	-170	5	-1.69	447983650	45203	24.27	10010	10030	9800	13030	7030	10030	9910.48	3.54	0	3335	10423	10226	10013	9816	9603	10120	9710	117	3000	500	7420	10	1	23327472	2300	8.42	1.04	12	0.19	1171.00	9452.00	17970	20240213	-45.13	7730	20241209	27.55	10500	-6.10	20250217	8620	14.39	20250203	17930	-45.01	20240227	7730	27.55	20241209	2.59	N	051370	500	116 억		826748	N	N	0	N	00	N
48	20250221	100532	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9900	-130	5	-1.30	356981680	35980	19.31	10010	10030	9800	13030	7030	10030	9921.67	3.54	0	3090	10423	10226	10013	9816	9603	10120	9710	117	3000	500	7420	10	1	23327472	2309	8.45	1.05	12	0.15	1171.00	9452.00	17970	20240213	-44.91	7730	20241209	28.07	10500	-5.71	20250217	8620	14.85	20250203	17930	-44.79	20240227	7730	28.07	20241209	2.59	N	051370	500	116 억		826748	N	N	0	N	00	N
49	20250221	090533	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9980	-50	5	-0.50	38530240	3856	2.07	10010	10010	9960	13030	7030	10030	9992.28	3.54	0	-2365	10423	10226	10013	9816	9603	10120	9710	117	3000	500	7420	10	1	23327472	2328	8.52	1.06	12	0.02	1171.00	9452.00	17970	20240213	-44.46	7730	20241209	29.11	10500	-4.95	20250217	8620	15.78	20250203	17930	-44.34	20240227	7730	29.11	20241209	2.59	N	051370	500	116 억		826748	N	N	0	N	00	N
50	20250220	160529	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10030	-150	5	-1.47	1856881070	185652	74.35	10200	10210	9800	13230	7130	10180	10001.77	3.63	0	-23287	10546	10362	10206	10022	9866	10285	9945	117	3050	500	7530	10	1	23327472	2340	8.57	1.06	12	0.80	1171.00	9452.00	17970	20240213	-44.18	7730	20241209	29.75	10500	-4.48	20250217	8620	16.36	20250203	17930	-44.06	20240227	7730	29.75	20241209	2.57	N	051370	500	116 억		846966	N	N	0	N	00	N
51	20250220	150530	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9990	-190	5	-1.87	1758820120	175864	70.43	10200	10210	9800	13230	7130	10180	10000.92	3.63	0	-20853	10546	10362	10206	10022	9866	10285	9945	117	3050	500	7530	10	1	23327472	2330	8.53	1.06	12	0.75	1171.00	9452.00	17970	20240213	-44.41	7730	20241209	29.24	10500	-4.86	20250217	8620	15.89	20250203	17930	-44.28	20240227	7730	29.24	20241209	2.57	N	051370	500	116 억		846966	N	N	0	N	00	N
52	20250220	140532	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9880	-300	5	-2.95	1530760010	152917	61.24	10200	10210	9800	13230	7130	10180	10010.29	3.63	0	-25706	10546	10362	10206	10022	9866	10285	9945	117	3050	500	7530	10	1	23327472	2305	8.44	1.05	12	0.66	1171.00	9452.00	17970	20240213	-45.02	7730	20241209	27.81	10500	-5.90	20250217	8620	14.62	20250203	17930	-44.90	20240227	7730	27.81	20241209	2.57	N	051370	500	116 억		846966	N	N	0	N	00	N
53	20250220	130529	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9990	-190	5	-1.87	1174327320	116934	46.83	10200	10210	9960	13230	7130	10180	10042.53	3.63	0	-25942	10546	10362	10206	10022	9866	10285	9945	117	3050	500	7530	10	1	23327472	2330	8.53	1.06	12	0.50	1171.00	9452.00	17970	20240213	-44.41	7730	20241209	29.24	10500	-4.86	20250217	8620	15.89	20250203	17930	-44.28	20240227	7730	29.24	20241209	2.57	N	051370	500	116 억		846966	N	N	0	N	00	N
54	20250220	120529	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9990	-190	5	-1.87	1084277700	107910	43.22	10200	10210	9970	13230	7130	10180	10047.86	3.63	0	-25664	10546	10362	10206	10022	9866	10285	9945	117	3050	500	7530	10	1	23327472	2330	8.53	1.06	12	0.46	1171.00	9452.00	17970	20240213	-44.41	7730	20241209	29.24	10500	-4.86	20250217	8620	15.89	20250203	17930	-44.28	20240227	7730	29.24	20241209	2.57	N	051370	500	116 억		846966	N	N	0	N	00	N
55	20250220	110530	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10050	-130	5	-1.28	958782500	95384	38.20	10200	10210	9970	13230	7130	10180	10051.68	3.63	0	-23234	10546	10362	10206	10022	9866	10285	9945	117	3050	500	7530	10	1	23327472	2344	8.58	1.06	12	0.41	1171.00	9452.00	17970	20240213	-44.07	7730	20241209	30.01	10500	-4.29	20250217	8620	16.59	20250203	17930	-43.95	20240227	7730	30.01	20241209	2.57	N	051370	500	116 억		846966	N	N	0	N	00	N
56	20250220	100529	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9990	-190	5	-1.87	815072070	81034	32.45	10200	10210	9980	13230	7130	10180	10058.24	3.63	0	-24798	10546	10362	10206	10022	9866	10285	9945	117	3050	500	7530	10	1	23327472	2330	8.53	1.06	12	0.35	1171.00	9452.00	17970	20240213	-44.41	7730	20241209	29.24	10500	-4.86	20250217	8620	15.89	20250203	17930	-44.28	20240227	7730	29.24	20241209	2.57	N	051370	500	116 억		846966	N	N	0	N	00	N
57	20250220	090532	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10100	-80	5	-0.79	236003360	23261	9.32	10200	10210	10100	13230	7130	10180	10145.73	3.63	0	-10671	10546	10362	10206	10022	9866	10285	9945	117	3050	500	7530	10	1	23327472	2356	8.63	1.07	12	0.10	1171.00	9452.00	17970	20240213	-43.80	7730	20241209	30.66	10500	-3.81	20250217	8620	17.17	20250203	17930	-43.67	20240227	7730	30.66	20241209	2.57	N	051370	500	116 억		846966	N	N	0	N	00	N
58	20250219	160527	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10180	150	2	1.50	2521740300	247801	133.88	10200	10390	10050	13030	7030	10030	10176.70	3.71	0	-17096	10336	10182	10036	9882	9736	10180	9880	117	3000	500	7420	10	1	23327472	2375	8.69	1.08	12	1.06	1171.00	9452.00	18300	20240206	-44.37	7730	20241209	31.69	10500	-3.05	20250217	8620	18.10	20250203	17930	-43.22	20240227	7730	31.69	20241209	2.48	N	051370	500	116 억		864289	N	N	0	N	00	N
59	20250219	150529	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10200	170	2	1.69	2397052260	235553	127.26	10200	10390	10050	13030	7030	10030	10176.52	3.71	0	-15561	10336	10182	10036	9882	9736	10180	9880	117	3000	500	7420	10	1	23327472	2379	8.71	1.08	12	1.01	1171.00	9452.00	18300	20240206	-44.26	7730	20241209	31.95	10500	-2.86	20250217	8620	18.33	20250203	17930	-43.11	20240227	7730	31.95	20241209	2.48	N	051370	500	116 억		864289	N	N	0	N	00	N
60	20250219	140526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10140	110	2	1.10	2168485830	213016	115.09	10200	10390	10050	13030	7030	10030	10180.20	3.71	0	-18873	10336	10182	10036	9882	9736	10180	9880	117	3000	500	7420	10	1	23327472	2365	8.66	1.07	12	0.91	1171.00	9452.00	18300	20240206	-44.59	7730	20241209	31.18	10500	-3.43	20250217	8620	17.63	20250203	17930	-43.45	20240227	7730	31.18	20241209	2.48	N	051370	500	116 억		864289	N	N	0	N	00	N
61	20250219	130527	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10150	120	2	1.20	1781541840	174847	94.47	10200	10390	10050	13030	7030	10030	10189.51	3.71	0	-23418	10336	10182	10036	9882	9736	10180	9880	117	3000	500	7420	10	1	23327472	2368	8.67	1.07	12	0.75	1171.00	9452.00	18300	20240206	-44.54	7730	20241209	31.31	10500	-3.33	20250217	8620	17.75	20250203	17930	-43.39	20240227	7730	31.31	20241209	2.48	N	051370	500	116 억		864289	N	N	0	N	00	N
62	20250219	120527	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10180	150	2	1.50	1548290280	151896	82.07	10200	10390	10050	13030	7030	10030	10193.53	3.71	0	-21285	10336	10182	10036	9882	9736	10180	9880	117	3000	500	7420	10	1	23327472	2375	8.69	1.08	12	0.65	1171.00	9452.00	18300	20240206	-44.37	7730	20241209	31.69	10500	-3.05	20250217	8620	18.10	20250203	17930	-43.22	20240227	7730	31.69	20241209	2.48	N	051370	500	116 억		864289	N	N	0	N	00	N
63	20250219	110528	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10150	120	2	1.20	1383257130	135673	73.30	10200	10390	10050	13030	7030	10030	10196.01	3.71	0	-19942	10336	10182	10036	9882	9736	10180	9880	117	3000	500	7420	10	1	23327472	2368	8.67	1.07	12	0.58	1171.00	9452.00	18300	20240206	-44.54	7730	20241209	31.31	10500	-3.33	20250217	8620	17.75	20250203	17930	-43.39	20240227	7730	31.31	20241209	2.48	N	051370	500	116 억		864289	N	N	0	N	00	N
64	20250219	100527	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10160	130	2	1.30	1055264820	103263	55.79	10200	10390	10100	13030	7030	10030	10219.93	3.71	0	-11730	10336	10182	10036	9882	9736	10180	9880	117	3000	500	7420	10	1	23327472	2370	8.68	1.07	12	0.44	1171.00	9452.00	18300	20240206	-44.48	7730	20241209	31.44	10500	-3.24	20250217	8620	17.87	20250203	17930	-43.34	20240227	7730	31.44	20241209	2.48	N	051370	500	116 억		864289	N	N	0	N	00	N
65	20250219	090529	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10250	220	2	2.19	122180300	11993	6.48	10200	10300	10100	13030	7030	10030	10193.07	3.71	0	852	10336	10182	10036	9882	9736	10180	9880	117	3000	500	7420	10	1	23327472	2391	8.75	1.08	12	0.05	1171.00	9452.00	18300	20240206	-43.99	7730	20241209	32.60	10500	-2.38	20250217	8620	18.91	20250203	17930	-42.83	20240227	7730	32.60	20241209	2.48	N	051370	500	116 억		864289	N	N	0	N	00	N
66	20250218	160526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10030	-70	5	-0.69	1844693020	184396	39.82	10030	10190	9890	13130	7070	10100	10003.71	3.86	0	-36203	10666	10382	10216	9932	9766	10300	9850	117	3030	500	7470	10	1	23327472	2340	8.57	1.06	12	0.79	1171.00	9452.00	18490	20240205	-45.75	7730	20241209	29.75	10500	-4.48	20250217	8620	16.36	20250203	17930	-44.06	20240227	7730	29.75	20241209	2.54	N	051370	500	116 억		900252	N	N	0	N	00	N
67	20250218	150526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10040	-60	5	-0.59	1779730730	177916	38.42	10030	10190	9890	13130	7070	10100	10002.94	3.86	0	-32295	10666	10382	10216	9932	9766	10300	9850	117	3030	500	7470	10	1	23327472	2342	8.57	1.06	12	0.76	1171.00	9452.00	18490	20240205	-45.70	7730	20241209	29.88	10500	-4.38	20250217	8620	16.47	20250203	17930	-44.00	20240227	7730	29.88	20241209	2.54	N	051370	500	116 억		900252	N	N	0	N	00	N
68	20250218	140527	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10010	-90	5	-0.89	1695162210	169472	36.60	10030	10190	9890	13130	7070	10100	10002.32	3.86	0	-29607	10666	10382	10216	9932	9766	10300	9850	117	3030	500	7470	10	1	23327472	2335	8.55	1.06	12	0.73	1171.00	9452.00	18490	20240205	-45.86	7730	20241209	29.50	10500	-4.67	20250217	8620	16.13	20250203	17930	-44.17	20240227	7730	29.50	20241209	2.54	N	051370	500	116 억		900252	N	N	0	N	00	N
69	20250218	130525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10000	-100	5	-0.99	1595441340	159517	34.45	10030	10190	9890	13130	7070	10100	10001.39	3.86	0	-28892	10666	10382	10216	9932	9766	10300	9850	117	3030	500	7470	10	1	23327472	2333	8.54	1.06	12	0.68	1171.00	9452.00	18490	20240205	-45.92	7730	20241209	29.37	10500	-4.76	20250217	8620	16.01	20250203	17930	-44.23	20240227	7730	29.37	20241209	2.54	N	051370	500	116 억		900252	N	N	0	N	00	N
70	20250218	120526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10060	-40	5	-0.40	1477958100	147770	31.91	10030	10190	9890	13130	7070	10100	10001.41	3.86	0	-22399	10666	10382	10216	9932	9766	10300	9850	117	3030	500	7470	10	1	23327472	2347	8.59	1.06	12	0.63	1171.00	9452.00	18490	20240205	-45.59	7730	20241209	30.14	10500	-4.19	20250217	8620	16.71	20250203	17930	-43.89	20240227	7730	30.14	20241209	2.54	N	051370	500	116 억		900252	N	N	0	N	00	N
71	20250218	110526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9960	-140	5	-1.39	1311865170	131165	28.33	10030	10190	9890	13130	7070	10100	10001.26	3.86	0	-26584	10666	10382	10216	9932	9766	10300	9850	117	3030	500	7470	10	1	23327472	2323	8.51	1.05	12	0.56	1171.00	9452.00	18490	20240205	-46.13	7730	20241209	28.85	10500	-5.14	20250217	8620	15.55	20250203	17930	-44.45	20240227	7730	28.85	20241209	2.54	N	051370	500	116 억		900252	N	N	0	N	00	N
72	20250218	100526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10030	-70	5	-0.69	602345230	59926	12.94	10030	10190	10000	13130	7070	10100	10051.08	3.86	0	-10329	10666	10382	10216	9932	9766	10300	9850	117	3030	500	7470	10	1	23327472	2340	8.57	1.06	12	0.26	1171.00	9452.00	18490	20240205	-45.75	7730	20241209	29.75	10500	-4.48	20250217	8620	16.36	20250203	17930	-44.06	20240227	7730	29.75	20241209	2.54	N	051370	500	116 억		900252	N	N	0	N	00	N
73	20250218	090527	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10170	70	2	0.69	167256540	16554	3.57	10030	10190	10020	13130	7070	10100	10103.81	3.86	0	-4071	10666	10382	10216	9932	9766	10300	9850	117	3030	500	7470	10	1	23327472	2372	8.68	1.08	12	0.07	1171.00	9452.00	18490	20240205	-45.00	7730	20241209	31.57	10500	-3.14	20250217	8620	17.98	20250203	17930	-43.28	20240227	7730	31.57	20241209	2.54	N	051370	500	116 억		900252	N	N	0	N	00	N
74	20250217	160526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10100	20	2	0.20	4718949430	460940	57.19	10300	10500	10050	13100	7060	10080	10237.73	4.10	0	-55752	11000	10540	9910	9450	8820	10770	9680	117	3020	500	7450	10	1	23327472	2356	8.63	1.07	12	1.98	1171.00	9452.00	19490	20240202	-48.18	7730	20241209	30.66	10500	-3.81	20250217	8620	17.17	20250203	17930	-43.67	20240227	7730	30.66	20241209	2.57	N	051370	500	116 억		956005	N	N	0	N	00	N
75	20250217	150524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10100	20	2	0.20	4541505740	443341	55.00	10300	10500	10060	13100	7060	10080	10243.83	4.10	0	-56085	11000	10540	9910	9450	8820	10770	9680	117	3020	500	7450	10	1	23327472	2356	8.63	1.07	12	1.90	1171.00	9452.00	19490	20240202	-48.18	7730	20241209	30.66	10500	-3.81	20250217	8620	17.17	20250203	17930	-43.67	20240227	7730	30.66	20241209	2.57	N	051370	500	116 억		956005	N	N	0	N	00	N
76	20250217	140525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10130	50	2	0.50	4082913070	397923	49.37	10300	10500	10080	13100	7060	10080	10260.57	4.10	0	-64548	11000	10540	9910	9450	8820	10770	9680	117	3020	500	7450	10	1	23327472	2363	8.65	1.07	12	1.71	1171.00	9452.00	19490	20240202	-48.02	7730	20241209	31.05	10500	-3.52	20250217	8620	17.52	20250203	17930	-43.50	20240227	7730	31.05	20241209	2.57	N	051370	500	116 억		956005	N	N	0	N	00	N
77	20250217	130526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10190	110	2	1.09	3709082440	361042	44.79	10300	10500	10080	13100	7060	10080	10273.29	4.10	0	-66036	11000	10540	9910	9450	8820	10770	9680	117	3020	500	7450	10	1	23327472	2377	8.70	1.08	12	1.55	1171.00	9452.00	19490	20240202	-47.72	7730	20241209	31.82	10500	-2.95	20250217	8620	18.21	20250203	17930	-43.17	20240227	7730	31.82	20241209	2.57	N	051370	500	116 억		956005	N	N	0	N	00	N
78	20250217	120526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10260	180	2	1.79	3452344750	335894	41.67	10300	10500	10080	13100	7060	10080	10278.10	4.10	0	-63439	11000	10540	9910	9450	8820	10770	9680	117	3020	500	7450	10	1	23327472	2393	8.76	1.09	12	1.44	1171.00	9452.00	19490	20240202	-47.36	7730	20241209	32.73	10500	-2.29	20250217	8620	19.03	20250203	17930	-42.78	20240227	7730	32.73	20241209	2.57	N	051370	500	116 억		956005	N	N	0	N	00	N
79	20250217	110526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10240	160	2	1.59	3183036900	309657	38.42	10300	10500	10080	13100	7060	10080	10279.25	4.10	0	-61464	11000	10540	9910	9450	8820	10770	9680	117	3020	500	7450	10	1	23327472	2389	8.74	1.08	12	1.33	1171.00	9452.00	19490	20240202	-47.46	7730	20241209	32.47	10500	-2.48	20250217	8620	18.79	20250203	17930	-42.89	20240227	7730	32.47	20241209	2.57	N	051370	500	116 억		956005	N	N	0	N	00	N
80	20250217	100523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10300	220	2	2.18	2776493940	269936	33.49	10300	10500	10080	13100	7060	10080	10285.77	4.10	0	-53366	11000	10540	9910	9450	8820	10770	9680	117	3020	500	7450	10	1	23327472	2403	8.80	1.09	12	1.16	1171.00	9452.00	19490	20240202	-47.15	7730	20241209	33.25	10500	-1.90	20250217	8620	19.49	20250203	17930	-42.55	20240227	7730	33.25	20241209	2.57	N	051370	500	116 억		956005	N	N	0	N	00	N
81	20250217	090525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10220	140	2	1.39	470042880	45812	5.68	10300	10320	10180	13100	7060	10080	10260.37	4.10	0	-10868	11000	10540	9910	9450	8820	10770	9680	117	3020	500	7450	10	1	23327472	2384	8.73	1.08	12	0.20	1171.00	9452.00	19490	20240202	-47.56	7730	20241209	32.21	10370	-1.45	20250214	8620	18.56	20250203	17930	-43.00	20240227	7730	32.21	20241209	2.57	N	051370	500	116 억		956005	N	N	0	N	00	N
82	20250214	160522	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10080	750	2	8.04	7965772290	798889	1265.23	9430	10370	9280	12120	6540	9330	9970.85	4.06	0	9264	9550	9440	9320	9210	9090	9495	9265	117	2790	500	6900	10	1	23327472	2351	8.61	1.07	12	3.42	1171.00	9452.00	19490	20240202	-48.28	7730	20241209	30.40	10370	-2.80	20250214	8620	16.94	20250203	17930	-43.78	20240227	7730	30.40	20241209	2.59	N	051370	500	116 억		946885	N	N	0	N	00	N
83	20250214	150521	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10080	750	2	8.04	7598147830	762347	1207.35	9430	10370	9280	12120	6540	9330	9966.78	4.06	0	12207	9550	9440	9320	9210	9090	9495	9265	117	2790	500	6900	10	1	23327472	2351	8.61	1.07	12	3.27	1171.00	9452.00	19490	20240202	-48.28	7730	20241209	30.40	10370	-2.80	20250214	8620	16.94	20250203	17930	-43.78	20240227	7730	30.40	20241209	2.59	N	051370	500	116 억		946885	N	N	0	N	00	N
84	20250214	140522	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10100	770	2	8.25	6640626860	668000	1057.93	9430	10370	9280	12120	6540	9330	9941.06	4.06	0	4548	9550	9440	9320	9210	9090	9495	9265	117	2790	500	6900	10	1	23327472	2356	8.63	1.07	12	2.86	1171.00	9452.00	19490	20240202	-48.18	7730	20241209	30.66	10370	-2.60	20250214	8620	17.17	20250203	17930	-43.67	20240227	7730	30.66	20241209	2.59	N	051370	500	116 억		946885	N	N	0	N	00	N
85	20250214	130524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10100	770	2	8.25	5541048960	559386	885.92	9430	10370	9280	12120	6540	9330	9905.59	4.06	0	-5130	9550	9440	9320	9210	9090	9495	9265	117	2790	500	6900	10	1	23327472	2356	8.63	1.07	12	2.40	1171.00	9452.00	19490	20240202	-48.18	7730	20241209	30.66	10370	-2.60	20250214	8620	17.17	20250203	17930	-43.67	20240227	7730	30.66	20241209	2.59	N	051370	500	116 억		946885	N	N	0	N	00	N
86	20250214	120522	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	10020	690	2	7.40	4992888960	504677	799.27	9430	10370	9280	12120	6540	9330	9893.24	4.06	0	-8526	9550	9440	9320	9210	9090	9495	9265	117	2790	500	6900	10	1	23327472	2337	8.56	1.06	12	2.16	1171.00	9452.00	19490	20240202	-48.59	7730	20241209	29.62	10370	-3.38	20250214	8620	16.24	20250203	17930	-44.12	20240227	7730	29.62	20241209	2.59	N	051370	500	116 억		946885	N	N	0	N	00	N
87	20250214	110520	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9820	490	2	5.25	2146752300	221681	351.08	9430	9910	9280	12120	6540	9330	9683.97	4.06	0	-8738	9550	9440	9320	9210	9090	9495	9265	117	2790	500	6900	10	1	23327472	2291	8.39	1.04	12	0.95	1171.00	9452.00	19490	20240202	-49.62	7730	20241209	27.04	9950	-1.31	20250121	8620	13.92	20250203	17930	-45.23	20240227	7730	27.04	20241209	2.59	N	051370	500	116 억		946885	N	N	0	N	00	N
88	20250214	100521	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9490	160	2	1.71	439154150	46547	73.72	9430	9540	9280	12120	6540	9330	9434.64	4.06	0	9614	9550	9440	9320	9210	9090	9495	9265	117	2790	500	6900	10	1	23327472	2214	8.10	1.00	12	0.20	1171.00	9452.00	19490	20240202	-51.31	7730	20241209	22.77	9950	-4.62	20250121	8620	10.09	20250203	17930	-47.07	20240227	7730	22.77	20241209	2.59	N	051370	500	116 억		946885	N	N	0	N	00	N
89	20250214	090524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9450	120	2	1.29	171994910	18178	28.79	9430	9540	9380	12120	6540	9330	9461.71	4.06	0	6736	9550	9440	9320	9210	9090	9495	9265	117	2790	500	6900	10	1	23327472	2204	8.07	1.00	12	0.08	1171.00	9452.00	19490	20240202	-51.51	7730	20241209	22.25	9950	-5.03	20250121	8620	9.63	20250203	17930	-47.30	20240227	7730	22.25	20241209	2.59	N	051370	500	116 억		946885	N	N	0	N	00	N
90	20250213	160518	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9330	110	2	1.19	585616440	62943	98.71	9220	9430	9200	11980	6460	9220	9303.92	4.02	0	9635	9433	9326	9213	9106	8993	9270	9050	117	2760	500	6820	10	1	23327472	2176	7.97	0.99	12	0.27	1171.00	9452.00	21600	20240131	-56.81	7730	20241209	20.70	9950	-6.23	20250121	8620	8.24	20250203	17970	-48.08	20240213	7730	20.70	20241209	2.51	N	051370	500	116 억		937291	N	N	26	N	00	N
91	20250213	150517	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9290	70	2	0.76	515897430	55463	86.98	9220	9430	9200	11980	6460	9220	9301.66	4.02	0	10201	9433	9326	9213	9106	8993	9270	9050	117	2760	500	6820	10	1	23327472	2167	7.93	0.98	12	0.24	1171.00	9452.00	21600	20240131	-56.99	7730	20241209	20.18	9950	-6.63	20250121	8620	7.77	20250203	17970	-48.30	20240213	7730	20.18	20241209	2.51	N	051370	500	116 억		937291	N	N	26	N	00	N
92	20250213	140517	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9330	110	2	1.19	419755780	45142	70.79	9220	9430	9200	11980	6460	9220	9298.57	4.02	0	10174	9433	9326	9213	9106	8993	9270	9050	117	2760	500	6820	10	1	23327472	2176	7.97	0.99	12	0.19	1171.00	9452.00	21600	20240131	-56.81	7730	20241209	20.70	9950	-6.23	20250121	8620	8.24	20250203	17970	-48.08	20240213	7730	20.70	20241209	2.51	N	051370	500	116 억		937291	N	N	26	N	00	N
93	20250213	130517	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9240	20	2	0.22	268817040	28862	45.26	9220	9430	9200	11980	6460	9220	9313.89	4.02	0	6074	9433	9326	9213	9106	8993	9270	9050	117	2760	500	6820	10	1	23327472	2155	7.89	0.98	12	0.12	1171.00	9452.00	21600	20240131	-57.22	7730	20241209	19.53	9950	-7.14	20250121	8620	7.19	20250203	17970	-48.58	20240213	7730	19.53	20241209	2.51	N	051370	500	116 억		937291	N	N	26	N	00	N
94	20250213	120518	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9280	60	2	0.65	226393450	24279	38.08	9220	9430	9200	11980	6460	9220	9324.69	4.02	0	4051	9433	9326	9213	9106	8993	9270	9050	117	2760	500	6820	10	1	23327472	2165	7.92	0.98	12	0.10	1171.00	9452.00	21600	20240131	-57.04	7730	20241209	20.05	9950	-6.73	20250121	8620	7.66	20250203	17970	-48.36	20240213	7730	20.05	20241209	2.51	N	051370	500	116 억		937291	N	N	26	N	00	N
95	20250213	110514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9320	100	2	1.08	188537690	20207	31.69	9220	9430	9200	11980	6460	9220	9330.35	4.02	0	3083	9433	9326	9213	9106	8993	9270	9050	117	2760	500	6820	10	1	23327472	2174	7.96	0.99	12	0.09	1171.00	9452.00	21600	20240131	-56.85	7730	20241209	20.57	9950	-6.33	20250121	8620	8.12	20250203	17970	-48.14	20240213	7730	20.57	20241209	2.51	N	051370	500	116 억		937291	N	N	26	N	00	N
96	20250213	100518	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9330	110	2	1.19	152919880	16391	25.70	9220	9430	9200	11980	6460	9220	9329.54	4.02	0	2195	9433	9326	9213	9106	8993	9270	9050	117	2760	500	6820	10	1	23327472	2176	7.97	0.99	12	0.07	1171.00	9452.00	21600	20240131	-56.81	7730	20241209	20.70	9950	-6.23	20250121	8620	8.24	20250203	17970	-48.08	20240213	7730	20.70	20241209	2.51	N	051370	500	116 억		937291	N	N	26	N	00	N
97	20250213	090515	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9290	70	2	0.76	13297830	1437	2.25	9220	9290	9200	11980	6460	9220	9254.03	4.02	0	910	9433	9326	9213	9106	8993	9270	9050	117	2760	500	6820	10	1	23327472	2167	7.93	0.98	12	0.01	1171.00	9452.00	21600	20240131	-56.99	7730	20241209	20.18	9950	-6.63	20250121	8620	7.77	20250203	17970	-48.30	20240213	7730	20.18	20241209	2.51	N	051370	500	116 억		937291	N	N	26	N	00	N
98	20250212	160514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9220	-50	5	-0.54	580020670	63062	65.50	9280	9320	9100	12050	6490	9270	9197.62	4.08	0	-14100	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2151	7.87	0.98	12	0.27	1171.00	9452.00	22050	20240130	-58.19	7730	20241209	19.28	9950	-7.34	20250121	8620	6.96	20250203	17970	-48.69	20240213	7730	19.28	20241209	2.53	N	051370	500	116 억		951361	N	N	26	N	00	N
99	20250212	150514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	-90	5	-0.97	556044660	60455	62.80	9280	9320	9100	12050	6490	9270	9197.66	4.08	0	-13510	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2141	7.84	0.97	12	0.26	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	9950	-7.74	20250121	8620	6.50	20250203	17970	-48.91	20240213	7730	18.76	20241209	2.53	N	051370	500	116 억		951361	N	N	30	N	00	N
100	20250212	140514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9210	-60	5	-0.65	425466590	46296	48.09	9280	9320	9100	12050	6490	9270	9190.14	4.08	0	-10111	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2148	7.87	0.97	12	0.20	1171.00	9452.00	22050	20240130	-58.23	7730	20241209	19.15	9950	-7.44	20250121	8620	6.84	20250203	17970	-48.75	20240213	7730	19.15	20241209	2.53	N	051370	500	116 억		951361	N	N	30	N	00	N
101	20250212	130515	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9190	-80	5	-0.86	395508240	43059	44.73	9280	9320	9100	12050	6490	9270	9185.26	4.08	0	-9256	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2144	7.85	0.97	12	0.18	1171.00	9452.00	22050	20240130	-58.32	7730	20241209	18.89	9950	-7.64	20250121	8620	6.61	20250203	17970	-48.86	20240213	7730	18.89	20241209	2.53	N	051370	500	116 억		951361	N	N	30	N	00	N
102	20250212	120515	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9190	-80	5	-0.86	298851580	32519	33.78	9280	9320	9100	12050	6490	9270	9190.06	4.08	0	-7882	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2144	7.85	0.97	12	0.14	1171.00	9452.00	22050	20240130	-58.32	7730	20241209	18.89	9950	-7.64	20250121	8620	6.61	20250203	17970	-48.86	20240213	7730	18.89	20241209	2.53	N	051370	500	116 억		951361	N	N	30	N	00	N
103	20250212	110513	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9170	-100	5	-1.08	235308540	25630	26.62	9280	9320	9100	12050	6490	9270	9180.98	4.08	0	-7457	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2139	7.83	0.97	12	0.11	1171.00	9452.00	22050	20240130	-58.41	7730	20241209	18.63	9950	-7.84	20250121	8620	6.38	20250203	17970	-48.97	20240213	7730	18.63	20241209	2.53	N	051370	500	116 억		951361	N	N	30	N	00	N
104	20250212	100514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9170	-100	5	-1.08	143545780	15624	16.23	9280	9320	9100	12050	6490	9270	9187.52	4.08	0	-6985	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2139	7.83	0.97	12	0.07	1171.00	9452.00	22050	20240130	-58.41	7730	20241209	18.63	9950	-7.84	20250121	8620	6.38	20250203	17970	-48.97	20240213	7730	18.63	20241209	2.53	N	051370	500	116 억		951361	N	N	30	N	00	N
105	20250212	090517	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9230	-40	5	-0.43	25125050	2709	2.81	9280	9320	9230	12050	6490	9270	9274.66	4.08	0	-1760	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2153	7.88	0.98	12	0.01	1171.00	9452.00	22050	20240130	-58.14	7730	20241209	19.40	9950	-7.24	20250121	8620	7.08	20250203	17970	-48.64	20240213	7730	19.40	20241209	2.53	N	051370	500	116 억		951361	N	N	30	N	00	N
106	20250211	160515	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9270	-200	5	-2.11	895326630	96157	72.42	9520	9520	9190	12310	6630	9470	9310.77	4.21	0	-31674	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2162	7.92	0.98	12	0.41	1171.00	9452.00	22050	20240130	-57.96	7730	20241209	19.92	9950	-6.83	20250121	8620	7.54	20250203	17970	-48.41	20240213	7730	19.92	20241209	2.53	N	051370	500	116 억		982506	N	N	30	N	00	N
107	20250211	150514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9290	-180	5	-1.90	759063070	81408	61.31	9520	9520	9210	12310	6630	9470	9323.82	4.21	0	-30695	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2167	7.93	0.98	12	0.35	1171.00	9452.00	22050	20240130	-57.87	7730	20241209	20.18	9950	-6.63	20250121	8620	7.77	20250203	17970	-48.30	20240213	7730	20.18	20241209	2.53	N	051370	500	116 억		982506	N	N	277	N	00	N
108	20250211	140515	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9300	-170	5	-1.80	671961350	72044	54.26	9520	9520	9210	12310	6630	9470	9326.70	4.21	0	-27510	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2169	7.94	0.98	12	0.31	1171.00	9452.00	22050	20240130	-57.82	7730	20241209	20.31	9950	-6.53	20250121	8620	7.89	20250203	17970	-48.25	20240213	7730	20.31	20241209	2.53	N	051370	500	116 억		982506	N	N	277	N	00	N
109	20250211	130513	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9270	-200	5	-2.11	616499930	66080	49.77	9520	9520	9210	12310	6630	9470	9329.17	4.21	0	-26700	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2162	7.92	0.98	12	0.28	1171.00	9452.00	22050	20240130	-57.96	7730	20241209	19.92	9950	-6.83	20250121	8620	7.54	20250203	17970	-48.41	20240213	7730	19.92	20241209	2.53	N	051370	500	116 억		982506	N	N	277	N	00	N
110	20250211	120513	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9280	-190	5	-2.01	504815330	54002	40.67	9520	9520	9270	12310	6630	9470	9347.63	4.21	0	-19496	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2165	7.92	0.98	12	0.23	1171.00	9452.00	22050	20240130	-57.91	7730	20241209	20.05	9950	-6.73	20250121	8620	7.66	20250203	17970	-48.36	20240213	7730	20.05	20241209	2.53	N	051370	500	116 억		982506	N	N	277	N	00	N
111	20250211	110514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9310	-160	5	-1.69	461191650	49307	37.14	9520	9520	9270	12310	6630	9470	9353.00	4.21	0	-17881	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2172	7.95	0.98	12	0.21	1171.00	9452.00	22050	20240130	-57.78	7730	20241209	20.44	9950	-6.43	20250121	8620	8.00	20250203	17970	-48.19	20240213	7730	20.44	20241209	2.53	N	051370	500	116 억		982506	N	N	277	N	00	N
112	20250211	100514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9310	-160	5	-1.69	303514120	32384	24.39	9520	9520	9280	12310	6630	9470	9371.74	4.21	0	-13536	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2172	7.95	0.98	12	0.14	1171.00	9452.00	22050	20240130	-57.78	7730	20241209	20.44	9950	-6.43	20250121	8620	8.00	20250203	17970	-48.19	20240213	7730	20.44	20241209	2.53	N	051370	500	116 억		982506	N	N	277	N	00	N
113	20250211	090516	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9330	-140	5	-1.48	69749520	7388	5.56	9520	9520	9330	12310	6630	9470	9440.11	4.21	0	-4567	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2176	7.97	0.99	12	0.03	1171.00	9452.00	22050	20240130	-57.69	7730	20241209	20.70	9950	-6.23	20250121	8620	8.24	20250203	17970	-48.08	20240213	7730	20.70	20241209	2.53	N	051370	500	116 억		982506	N	N	277	N	00	N
114	20250210	160512	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9470	150	2	1.61	1234128320	131797	160.40	9250	9520	9040	12110	6530	9320	9363.88	4.15	0	14686	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2209	8.09	1.00	12	0.56	1171.00	9452.00	22050	20240130	-57.05	7730	20241209	22.51	9950	-4.82	20250121	8620	9.86	20250203	17970	-47.30	20240213	7730	22.51	20241209	2.53	N	051370	500	116 억		967827	N	N	277	N	00	N
115	20250210	150511	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9400	80	2	0.86	1137752890	121608	148.00	9250	9520	9040	12110	6530	9320	9356.01	4.15	0	8675	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2193	8.03	0.99	12	0.52	1171.00	9452.00	22050	20240130	-57.37	7730	20241209	21.60	9950	-5.53	20250121	8620	9.05	20250203	17970	-47.69	20240213	7730	21.60	20241209	2.53	N	051370	500	116 억		967827	N	N	193	N	00	N
116	20250210	140511	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9380	60	2	0.64	941942560	100842	122.72	9250	9520	9040	12110	6530	9320	9340.85	4.15	0	512	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2188	8.01	0.99	12	0.43	1171.00	9452.00	22050	20240130	-57.46	7730	20241209	21.35	9950	-5.73	20250121	8620	8.82	20250203	17970	-47.80	20240213	7730	21.35	20241209	2.53	N	051370	500	116 억		967827	N	N	193	N	00	N
117	20250210	130512	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9440	120	2	1.29	849230140	90990	110.73	9250	9520	9040	12110	6530	9320	9333.28	4.15	0	212	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2202	8.06	1.00	12	0.39	1171.00	9452.00	22050	20240130	-57.19	7730	20241209	22.12	9950	-5.13	20250121	8620	9.51	20250203	17970	-47.47	20240213	7730	22.12	20241209	2.53	N	051370	500	116 억		967827	N	N	193	N	00	N
118	20250210	120509	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9430	110	2	1.18	689336530	74025	90.09	9250	9520	9040	12110	6530	9320	9312.18	4.15	0	-5886	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2200	8.05	1.00	12	0.32	1171.00	9452.00	22050	20240130	-57.23	7730	20241209	21.99	9950	-5.23	20250121	8620	9.40	20250203	17970	-47.52	20240213	7730	21.99	20241209	2.53	N	051370	500	116 억		967827	N	N	193	N	00	N
119	20250210	110509	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9380	60	2	0.64	569853540	61374	74.69	9250	9520	9040	12110	6530	9320	9284.73	4.15	0	-9303	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2188	8.01	0.99	12	0.26	1171.00	9452.00	22050	20240130	-57.46	7730	20241209	21.35	9950	-5.73	20250121	8620	8.82	20250203	17970	-47.80	20240213	7730	21.35	20241209	2.53	N	051370	500	116 억		967827	N	N	193	N	00	N
120	20250210	100507	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9320	0	3	0.00	284426180	31075	37.82	9250	9330	9040	12110	6530	9320	9150.99	4.15	0	-10515	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2174	7.96	0.99	12	0.13	1171.00	9452.00	22050	20240130	-57.73	7730	20241209	20.57	9950	-6.33	20250121	8620	8.12	20250203	17970	-48.14	20240213	7730	20.57	20241209	2.53	N	051370	500	116 억		967827	N	N	193	N	00	N
121	20250210	090506	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9100	-220	5	-2.36	102728110	11223	13.66	9250	9290	9040	12110	6530	9320	9147.99	4.15	0	-8229	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2123	7.77	0.96	12	0.05	1171.00	9452.00	22050	20240130	-58.73	7730	20241209	17.72	9950	-8.54	20250121	8620	5.57	20250203	17970	-49.36	20240213	7730	17.72	20241209	2.53	N	051370	500	116 억		967827	N	N	193	N	00	N
122	20250207	160503	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9320	280	2	3.10	748563230	81158	137.44	9030	9380	8910	11750	6330	9040	9222.38	4.06	0	19701	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2174	7.96	0.99	12	0.35	1171.00	9452.00	22050	20240130	-57.73	7730	20241209	20.57	9950	-6.33	20250121	8620	8.12	20250203	17970	-48.14	20240213	7730	20.57	20241209	2.55	N	051370	500	116 억		947559	N	N	193	N	00	N
123	20250207	150505	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9320	280	2	3.10	684670150	74297	125.82	9030	9380	8910	11750	6330	9040	9215.31	4.06	0	21113	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2174	7.96	0.99	12	0.32	1171.00	9452.00	22050	20240130	-57.73	7730	20241209	20.57	9950	-6.33	20250121	8620	8.12	20250203	17970	-48.14	20240213	7730	20.57	20241209	2.55	N	051370	500	116 억		947559	N	N	133	N	00	N
124	20250207	140503	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9260	220	2	2.43	520820950	56739	96.09	9030	9340	8910	11750	6330	9040	9179.24	4.06	0	18847	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2160	7.91	0.98	12	0.24	1171.00	9452.00	22050	20240130	-58.00	7730	20241209	19.79	9950	-6.93	20250121	8620	7.42	20250203	17970	-48.47	20240213	7730	19.79	20241209	2.55	N	051370	500	116 억		947559	N	N	133	N	00	N
125	20250207	130503	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9250	210	2	2.32	488034260	53189	90.08	9030	9340	8910	11750	6330	9040	9175.47	4.06	0	19812	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2158	7.90	0.98	12	0.23	1171.00	9452.00	22050	20240130	-58.05	7730	20241209	19.66	9950	-7.04	20250121	8620	7.31	20250203	17970	-48.53	20240213	7730	19.66	20241209	2.55	N	051370	500	116 억		947559	N	N	133	N	00	N
126	20250207	120503	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9270	230	2	2.54	371851100	40674	68.88	9030	9340	8910	11750	6330	9040	9142.23	4.06	0	15442	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2162	7.92	0.98	12	0.17	1171.00	9452.00	22050	20240130	-57.96	7730	20241209	19.92	9950	-6.83	20250121	8620	7.54	20250203	17970	-48.41	20240213	7730	19.92	20241209	2.55	N	051370	500	116 억		947559	N	N	133	N	00	N
127	20250207	110501	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9190	150	2	1.66	226156130	24948	42.25	9030	9250	8910	11750	6330	9040	9065.10	4.06	0	11066	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2144	7.85	0.97	12	0.11	1171.00	9452.00	22050	20240130	-58.32	7730	20241209	18.89	9950	-7.64	20250121	8620	6.61	20250203	17970	-48.86	20240213	7730	18.89	20241209	2.55	N	051370	500	116 억		947559	N	N	133	N	00	N
128	20250207	100502	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9000	-40	5	-0.44	90675860	10081	17.07	9030	9100	8910	11750	6330	9040	8994.73	4.06	0	3790	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2099	7.69	0.95	12	0.04	1171.00	9452.00	22050	20240130	-59.18	7730	20241209	16.43	9950	-9.55	20250121	8620	4.41	20250203	17970	-49.92	20240213	7730	16.43	20241209	2.55	N	051370	500	116 억		947559	N	N	133	N	00	N
129	20250207	090505	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8950	-90	5	-1.00	24182120	2704	4.58	9030	9030	8910	11750	6330	9040	8943.09	4.06	0	687	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2088	7.64	0.95	12	0.01	1171.00	9452.00	22050	20240130	-59.41	7730	20241209	15.78	9950	-10.05	20250121	8620	3.83	20250203	17970	-50.19	20240213	7730	15.78	20241209	2.55	N	051370	500	116 억		947559	N	N	133	N	00	N
130	20250206	160452	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9040	50	2	0.56	522675530	58586	160.80	9070	9070	8820	11680	6300	8990	8921.42	4.03	0	6812	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2109	7.72	0.96	12	0.25	1171.00	9452.00	22050	20240130	-59.00	7730	20241209	16.95	9950	-9.15	20250121	8620	4.87	20250203	18300	-50.60	20240206	7730	16.95	20241209	2.54	N	051370	500	116 억		940792	N	N	133	N	00	N
131	20250206	150453	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8970	-20	5	-0.22	447963300	50279	138.00	9070	9070	8820	11680	6300	8990	8909.55	4.03	0	5517	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2092	7.66	0.95	12	0.22	1171.00	9452.00	22050	20240130	-59.32	7730	20241209	16.04	9950	-9.85	20250121	8620	4.06	20250203	18300	-50.98	20240206	7730	16.04	20241209	2.54	N	051370	500	116 억		940792	N	N	26	N	00	N
132	20250206	140456	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8940	-50	5	-0.56	390458460	43841	120.33	9070	9070	8820	11680	6300	8990	8906.24	4.03	0	1369	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2085	7.63	0.95	12	0.19	1171.00	9452.00	22050	20240130	-59.46	7730	20241209	15.65	9950	-10.15	20250121	8620	3.71	20250203	18300	-51.15	20240206	7730	15.65	20241209	2.54	N	051370	500	116 억		940792	N	N	26	N	00	N
133	20250206	130453	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8910	-80	5	-0.89	354704640	39836	109.33	9070	9070	8820	11680	6300	8990	8904.12	4.03	0	2213	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2078	7.61	0.94	12	0.17	1171.00	9452.00	22050	20240130	-59.59	7730	20241209	15.27	9950	-10.45	20250121	8620	3.36	20250203	18300	-51.31	20240206	7730	15.27	20241209	2.54	N	051370	500	116 억		940792	N	N	26	N	00	N
134	20250206	120451	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8900	-90	5	-1.00	341282590	38327	105.19	9070	9070	8820	11680	6300	8990	8904.50	4.03	0	2769	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2076	7.60	0.94	12	0.16	1171.00	9452.00	22050	20240130	-59.64	7730	20241209	15.14	9950	-10.55	20250121	8620	3.25	20250203	18300	-51.37	20240206	7730	15.14	20241209	2.54	N	051370	500	116 억		940792	N	N	26	N	00	N
135	20250206	110445	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8860	-130	5	-1.45	240804600	26988	74.07	9070	9070	8830	11680	6300	8990	8922.65	4.03	0	-1412	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2067	7.57	0.94	12	0.12	1171.00	9452.00	22050	20240130	-59.82	7730	20241209	14.62	9950	-10.95	20250121	8620	2.78	20250203	18300	-51.58	20240206	7730	14.62	20241209	2.54	N	051370	500	116 억		940792	N	N	26	N	00	N
136	20250206	100451	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8960	-30	5	-0.33	111013220	12377	33.97	9070	9070	8930	11680	6300	8990	8969.32	4.03	0	389	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2090	7.65	0.95	12	0.05	1171.00	9452.00	22050	20240130	-59.37	7730	20241209	15.91	9950	-9.95	20250121	8620	3.94	20250203	18300	-51.04	20240206	7730	15.91	20241209	2.54	N	051370	500	116 억		940792	N	N	26	N	00	N
137	20250206	090454	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9010	20	2	0.22	13131180	1455	3.99	9070	9070	9010	11680	6300	8990	9024.87	4.03	0	869	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2102	7.69	0.95	12	0.01	1171.00	9452.00	22050	20240130	-59.14	7730	20241209	16.56	9950	-9.45	20250121	8620	4.52	20250203	18300	-50.77	20240206	7730	16.56	20241209	2.54	N	051370	500	116 억		940792	N	N	26	N	00	N
138	20250205	160448	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8990	180	2	2.04	325991290	36414	61.39	8830	9030	8810	11450	6170	8810	8951.48	3.99	0	10225	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2097	7.68	0.95	12	0.16	1171.00	9452.00	22050	20240130	-59.23	7730	20241209	16.30	9950	-9.65	20250121	8620	4.29	20250203	18490	-51.38	20240205	7730	16.30	20241209	2.57	N	051370	500	116 억		930678	N	N	26	N	00	N
139	20250205	150450	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8920	110	2	1.25	290249210	32436	54.69	8830	9030	8810	11450	6170	8810	8948.37	3.99	0	10554	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2081	7.62	0.94	12	0.14	1171.00	9452.00	22050	20240130	-59.55	7730	20241209	15.39	9950	-10.35	20250121	8620	3.48	20250203	18490	-51.76	20240205	7730	15.39	20241209	2.57	N	051370	500	116 억		930678	N	N	155	N	00	N
140	20250205	140450	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8950	140	2	1.59	224516280	25077	42.28	8830	9030	8810	11450	6170	8810	8953.08	3.99	0	9705	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2088	7.64	0.95	12	0.11	1171.00	9452.00	22050	20240130	-59.41	7730	20241209	15.78	9950	-10.05	20250121	8620	3.83	20250203	18490	-51.60	20240205	7730	15.78	20241209	2.57	N	051370	500	116 억		930678	N	N	155	N	00	N
141	20250205	130449	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8980	170	2	1.93	196187140	21912	36.94	8830	9030	8810	11450	6170	8810	8953.41	3.99	0	9704	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2095	7.67	0.95	12	0.09	1171.00	9452.00	22050	20240130	-59.27	7730	20241209	16.17	9950	-9.75	20250121	8620	4.18	20250203	18490	-51.43	20240205	7730	16.17	20241209	2.57	N	051370	500	116 억		930678	N	N	155	N	00	N
142	20250205	120449	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8980	170	2	1.93	161056870	18010	30.36	8830	9020	8810	11450	6170	8810	8942.64	3.99	0	8998	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2095	7.67	0.95	12	0.08	1171.00	9452.00	22050	20240130	-59.27	7730	20241209	16.17	9950	-9.75	20250121	8620	4.18	20250203	18490	-51.43	20240205	7730	16.17	20241209	2.57	N	051370	500	116 억		930678	N	N	155	N	00	N
143	20250205	110449	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8930	120	2	1.36	83149940	9323	15.72	8830	8990	8810	11450	6170	8810	8918.80	3.99	0	4849	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2083	7.63	0.94	12	0.04	1171.00	9452.00	22050	20240130	-59.50	7730	20241209	15.52	9950	-10.25	20250121	8620	3.60	20250203	18490	-51.70	20240205	7730	15.52	20241209	2.57	N	051370	500	116 억		930678	N	N	155	N	00	N
144	20250205	100452	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8920	110	2	1.25	49350660	5527	9.32	8830	8990	8810	11450	6170	8810	8929.01	3.99	0	3277	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2081	7.62	0.94	12	0.02	1171.00	9452.00	22050	20240130	-59.55	7730	20241209	15.39	9950	-10.35	20250121	8620	3.48	20250203	18490	-51.76	20240205	7730	15.39	20241209	2.57	N	051370	500	116 억		930678	N	N	155	N	00	N
145	20250205	090456	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8840	30	2	0.34	3050550	345	0.58	8830	8890	8810	11450	6170	8810	8842.17	3.99	0	96	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2062	7.55	0.94	12	0.00	1171.00	9452.00	22050	20240130	-59.91	7730	20241209	14.36	9950	-11.16	20250121	8620	2.55	20250203	18490	-52.19	20240205	7730	14.36	20241209	2.57	N	051370	500	116 억		930678	N	N	155	N	00	N
146	20250204	160444	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8810	140	2	1.61	521603280	59089	65.75	8680	8900	8680	11270	6070	8670	8827.45	4.02	0	-6295	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2055	7.52	0.93	12	0.25	1171.00	9452.00	22050	20240130	-60.05	7730	20241209	13.97	9950	-11.46	20250121	8620	2.20	20250203	18490	-52.35	20240205	7730	13.97	20241209	2.51	N	051370	500	116 억		936829	N	N	155	N	00	N
147	20250204	150444	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8780	110	2	1.27	481393250	54521	60.66	8680	8900	8680	11270	6070	8670	8829.50	4.02	0	-5476	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2048	7.50	0.93	12	0.23	1171.00	9452.00	22050	20240130	-60.18	7730	20241209	13.58	9950	-11.76	20250121	8620	1.86	20250203	18490	-52.51	20240205	7730	13.58	20241209	2.51	N	051370	500	116 억		936829	N	N	130	N	00	N
148	20250204	140445	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8840	170	2	1.96	402707620	45588	50.72	8680	8900	8680	11270	6070	8670	8833.63	4.02	0	-1869	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2062	7.55	0.94	12	0.20	1171.00	9452.00	22050	20240130	-59.91	7730	20241209	14.36	9950	-11.16	20250121	8620	2.55	20250203	18490	-52.19	20240205	7730	14.36	20241209	2.51	N	051370	500	116 억		936829	N	N	130	N	00	N
149	20250204	130445	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8880	210	2	2.42	367070720	41559	46.24	8680	8900	8680	11270	6070	8670	8832.52	4.02	0	-1815	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2071	7.58	0.94	12	0.18	1171.00	9452.00	22050	20240130	-59.73	7730	20241209	14.88	9950	-10.75	20250121	8620	3.02	20250203	18490	-51.97	20240205	7730	14.88	20241209	2.51	N	051370	500	116 억		936829	N	N	130	N	00	N
150	20250204	120450	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8850	180	2	2.08	361466950	40927	45.54	8680	8900	8680	11270	6070	8670	8831.99	4.02	0	-1954	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2064	7.56	0.94	12	0.18	1171.00	9452.00	22050	20240130	-59.86	7730	20241209	14.49	9950	-11.06	20250121	8620	2.67	20250203	18490	-52.14	20240205	7730	14.49	20241209	2.51	N	051370	500	116 억		936829	N	N	130	N	00	N
151	20250204	110441	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8820	150	2	1.73	205137690	23292	25.92	8680	8890	8680	11270	6070	8670	8807.22	4.02	0	4046	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2057	7.53	0.93	12	0.10	1171.00	9452.00	22050	20240130	-60.00	7730	20241209	14.10	9950	-11.36	20250121	8620	2.32	20250203	18490	-52.30	20240205	7730	14.10	20241209	2.51	N	051370	500	116 억		936829	N	N	130	N	00	N
152	20250204	100443	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8850	180	2	2.08	147969760	16828	18.72	8680	8880	8680	11270	6070	8670	8793.07	4.02	0	6175	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2064	7.56	0.94	12	0.07	1171.00	9452.00	22050	20240130	-59.86	7730	20241209	14.49	9950	-11.06	20250121	8620	2.67	20250203	18490	-52.14	20240205	7730	14.49	20241209	2.51	N	051370	500	116 억		936829	N	N	130	N	00	N
153	20250204	090443	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8750	80	2	0.92	33966690	3900	4.34	8680	8790	8680	11270	6070	8670	8709.41	4.02	0	1783	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2041	7.47	0.93	12	0.02	1171.00	9452.00	22050	20240130	-60.32	7730	20241209	13.20	9950	-12.06	20250121	8620	1.51	20250203	18490	-52.68	20240205	7730	13.20	20241209	2.51	N	051370	500	116 억		936829	N	N	130	N	00	N