KissMeData/117670/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	160849	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1144	-26	5	-2.22	156918097	135850	81.85	1159	1169	1144	1521	819	1170	1155.08	0.23	0	-5731	1223	1196	1182	1155	1141	1189	1148	310	351	500	0	1	1	61394681	702	-1.89	1.24	12	0.22	-604.00	921.00	1720	20250210	-33.49	1034	20250218	10.64	1720	-33.49	20250210	1034	10.64	20250218	1720	-33.49	20250210	945	21.06	20240228	0.00	N	117670	500	310 억		138599	N	N	0	N	00	N
3	20250228	150854	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1153	-17	5	-1.45	138143884	119455	71.97	1159	1169	1148	1521	819	1170	1156.45	0.23	0	-3392	1223	1196	1182	1155	1141	1189	1148	310	351	500	0	1	1	61394681	708	-1.91	1.25	12	0.19	-604.00	921.00	1720	20250210	-32.97	1034	20250218	11.51	1720	-32.97	20250210	1034	11.51	20250218	1720	-32.97	20250210	945	22.01	20240228	0.00	N	117670	500	310 억		138599	N	N	0	N	00	N
4	20250228	140856	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1154	-16	5	-1.37	108219197	93448	56.30	1159	1169	1150	1521	819	1170	1158.07	0.23	0	-3628	1223	1196	1182	1155	1141	1189	1148	310	351	500	0	1	1	61394681	708	-1.91	1.25	12	0.15	-604.00	921.00	1720	20250210	-32.91	1034	20250218	11.61	1720	-32.91	20250210	1034	11.61	20250218	1720	-32.91	20250210	945	22.12	20240228	0.00	N	117670	500	310 억		138599	N	N	0	N	00	N
5	20250228	130851	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1154	-16	5	-1.37	100035388	86357	52.03	1159	1169	1150	1521	819	1170	1158.39	0.23	0	-3828	1223	1196	1182	1155	1141	1189	1148	310	351	500	0	1	1	61394681	708	-1.91	1.25	12	0.14	-604.00	921.00	1720	20250210	-32.91	1034	20250218	11.61	1720	-32.91	20250210	1034	11.61	20250218	1720	-32.91	20250210	945	22.12	20240228	0.00	N	117670	500	310 억		138599	N	N	0	N	00	N
6	20250228	120847	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1155	-15	5	-1.28	72299498	62409	37.60	1159	1168	1150	1521	819	1170	1158.48	0.23	0	-3927	1223	1196	1182	1155	1141	1189	1148	310	351	500	0	1	1	61394681	709	-1.91	1.25	12	0.10	-604.00	921.00	1720	20250210	-32.85	1034	20250218	11.70	1720	-32.85	20250210	1034	11.70	20250218	1720	-32.85	20250210	945	22.22	20240228	0.00	N	117670	500	310 억		138599	N	N	0	N	00	N
7	20250228	110848	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1158	-12	5	-1.03	61814740	53340	32.14	1159	1168	1150	1521	819	1170	1158.88	0.23	0	-3903	1223	1196	1182	1155	1141	1189	1148	310	351	500	0	1	1	61394681	711	-1.92	1.26	12	0.09	-604.00	921.00	1720	20250210	-32.67	1034	20250218	11.99	1720	-32.67	20250210	1034	11.99	20250218	1720	-32.67	20250210	945	22.54	20240228	0.00	N	117670	500	310 억		138599	N	N	0	N	00	N
8	20250228	100846	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1165	-5	5	-0.43	40229221	34760	20.94	1159	1167	1150	1521	819	1170	1157.34	0.23	0	-2344	1223	1196	1182	1155	1141	1189	1148	310	351	500	0	1	1	61394681	715	-1.93	1.26	12	0.06	-604.00	921.00	1720	20250210	-32.27	1034	20250218	12.67	1720	-32.27	20250210	1034	12.67	20250218	1720	-32.27	20250210	945	23.28	20240228	0.00	N	117670	500	310 억		138599	N	N	0	N	00	N
9	20250228	090850	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1160	-10	5	-0.85	7304011	6309	3.80	1159	1161	1156	1521	819	1170	1157.71	0.23	0	-836	1223	1196	1182	1155	1141	1189	1148	310	351	500	0	1	1	61394681	712	-1.92	1.26	12	0.01	-604.00	921.00	1720	20250210	-32.56	1034	20250218	12.19	1720	-32.56	20250210	1034	12.19	20250218	1720	-32.56	20250210	945	22.75	20240228	0.00	N	117670	500	310 억		138599	N	N	0	N	00	N
10	20250227	160841	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1170	-29	5	-2.42	194989427	165170	134.29	1189	1209	1168	1558	840	1199	1180.54	0.28	0	-5571	1213	1205	1192	1184	1171	1210	1189	265	359	500	0	1	1	52303771	612	-1.94	1.27	12	0.32	-604.00	921.00	1720	20250210	-31.98	1034	20250218	13.15	1720	-31.98	20250210	1034	13.15	20250218	1720	-31.98	20250210	945	23.81	20240227	0.00	N	117670	500	264 억		144170	N	N	0	N	00	N
11	20250227	150841	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1169	-30	5	-2.50	184443035	156155	126.96	1189	1209	1169	1558	840	1199	1181.15	0.28	0	-2959	1213	1205	1192	1184	1171	1210	1189	265	359	500	0	1	1	52303771	611	-1.94	1.27	12	0.30	-604.00	921.00	1720	20250210	-32.03	1034	20250218	13.06	1720	-32.03	20250210	1034	13.06	20250218	1720	-32.03	20250210	945	23.70	20240227	0.00	N	117670	500	264 억		144170	N	N	0	N	00	N
12	20250227	140844	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1175	-24	5	-2.00	130603155	110199	89.59	1189	1209	1175	1558	840	1199	1185.16	0.28	0	-3949	1213	1205	1192	1184	1171	1210	1189	265	359	500	0	1	1	52303771	615	-1.95	1.28	12	0.21	-604.00	921.00	1720	20250210	-31.69	1034	20250218	13.64	1720	-31.69	20250210	1034	13.64	20250218	1720	-31.69	20250210	945	24.34	20240227	0.00	N	117670	500	264 억		144170	N	N	0	N	00	N
13	20250227	130841	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1184	-15	5	-1.25	98053118	82560	67.12	1189	1209	1180	1558	840	1199	1187.66	0.28	0	-2834	1213	1205	1192	1184	1171	1210	1189	265	359	500	0	1	1	52303771	619	-1.96	1.29	12	0.16	-604.00	921.00	1720	20250210	-31.16	1034	20250218	14.51	1720	-31.16	20250210	1034	14.51	20250218	1720	-31.16	20250210	945	25.29	20240227	0.00	N	117670	500	264 억		144170	N	N	0	N	00	N
14	20250227	120838	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1189	-10	5	-0.83	68402853	57499	46.75	1189	1209	1180	1558	840	1199	1189.64	0.28	0	-3213	1213	1205	1192	1184	1171	1210	1189	265	359	500	0	1	1	52303771	622	-1.97	1.29	12	0.11	-604.00	921.00	1720	20250210	-30.87	1034	20250218	14.99	1720	-30.87	20250210	1034	14.99	20250218	1720	-30.87	20250210	945	25.82	20240227	0.00	N	117670	500	264 억		144170	N	N	0	N	00	N
15	20250227	110846	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1185	-14	5	-1.17	54565391	45788	37.23	1189	1209	1185	1558	840	1199	1191.70	0.28	0	861	1213	1205	1192	1184	1171	1210	1189	265	359	500	0	1	1	52303771	620	-1.96	1.29	12	0.09	-604.00	921.00	1720	20250210	-31.10	1034	20250218	14.60	1720	-31.10	20250210	1034	14.60	20250218	1720	-31.10	20250210	945	25.40	20240227	0.00	N	117670	500	264 억		144170	N	N	0	N	00	N
16	20250227	100908	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1193	-6	5	-0.50	35622013	29845	24.26	1189	1209	1189	1558	840	1199	1193.57	0.28	0	730	1213	1205	1192	1184	1171	1210	1189	265	359	500	0	1	1	52303771	624	-1.98	1.30	12	0.06	-604.00	921.00	1720	20250210	-30.64	1034	20250218	15.38	1720	-30.64	20250210	1034	15.38	20250218	1720	-30.64	20250210	945	26.24	20240227	0.00	N	117670	500	264 억		144170	N	N	0	N	00	N
17	20250227	090914	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1208	9	2	0.75	7617433	6350	5.16	1189	1209	1189	1558	840	1199	1199.60	0.28	0	284	1213	1205	1192	1184	1171	1210	1189	265	359	500	0	1	1	52303771	632	-2.00	1.31	12	0.01	-604.00	921.00	1720	20250210	-29.77	1034	20250218	16.83	1720	-29.77	20250210	1034	16.83	20250218	1720	-29.77	20250210	945	27.83	20240227	0.00	N	117670	500	264 억		144170	N	N	0	N	00	N
18	20250226	160841	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1199	1	2	0.08	145069994	122048	69.90	1188	1200	1179	1557	839	1198	1188.62	0.27	0	4220	1260	1229	1211	1180	1162	1220	1171	265	359	500	0	1	1	52303771	627	-1.99	1.30	12	0.23	-604.00	921.00	1720	20250210	-30.29	1034	20250218	15.96	1720	-30.29	20250210	1034	15.96	20250218	1720	-30.29	20250210	945	26.88	20240226	0.00	N	117670	500	264 억		139947	N	N	0	N	00	N
19	20250226	150844	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1198	0	3	0.00	142847341	120194	68.84	1188	1200	1179	1557	839	1198	1188.47	0.27	0	2506	1260	1229	1211	1180	1162	1220	1171	265	359	500	0	1	1	52303771	627	-1.98	1.30	12	0.23	-604.00	921.00	1720	20250210	-30.35	1034	20250218	15.86	1720	-30.35	20250210	1034	15.86	20250218	1720	-30.35	20250210	945	26.77	20240226	0.00	N	117670	500	264 억		139947	N	N	0	N	00	N
20	20250226	140844	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1187	-11	5	-0.92	112857292	95015	54.42	1188	1200	1179	1557	839	1198	1187.78	0.27	0	2336	1260	1229	1211	1180	1162	1220	1171	265	359	500	0	1	1	52303771	621	-1.97	1.29	12	0.18	-604.00	921.00	1720	20250210	-30.99	1034	20250218	14.80	1720	-30.99	20250210	1034	14.80	20250218	1720	-30.99	20250210	945	25.61	20240226	0.00	N	117670	500	264 억		139947	N	N	0	N	00	N
21	20250226	130841	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1182	-16	5	-1.34	89098967	74910	42.90	1188	1200	1182	1557	839	1198	1189.41	0.27	0	191	1260	1229	1211	1180	1162	1220	1171	265	359	500	0	1	1	52303771	618	-1.96	1.28	12	0.14	-604.00	921.00	1720	20250210	-31.28	1034	20250218	14.31	1720	-31.28	20250210	1034	14.31	20250218	1720	-31.28	20250210	945	25.08	20240226	0.00	N	117670	500	264 억		139947	N	N	0	N	00	N
22	20250226	120841	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1194	-4	5	-0.33	47492523	39835	22.82	1188	1200	1183	1557	839	1198	1192.23	0.27	0	-919	1260	1229	1211	1180	1162	1220	1171	265	359	500	0	1	1	52303771	625	-1.98	1.30	12	0.08	-604.00	921.00	1720	20250210	-30.58	1034	20250218	15.47	1720	-30.58	20250210	1034	15.47	20250218	1720	-30.58	20250210	945	26.35	20240226	0.00	N	117670	500	264 억		139947	N	N	0	N	00	N
23	20250226	110840	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1188	-10	5	-0.83	24504324	20552	11.77	1188	1200	1183	1557	839	1198	1192.31	0.27	0	-746	1260	1229	1211	1180	1162	1220	1171	265	359	500	0	1	1	52303771	621	-1.97	1.29	12	0.04	-604.00	921.00	1720	20250210	-30.93	1034	20250218	14.89	1720	-30.93	20250210	1034	14.89	20250218	1720	-30.93	20250210	945	25.71	20240226	0.00	N	117670	500	264 억		139947	N	N	0	N	00	N
24	20250226	100838	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1190	-8	5	-0.67	18649912	15634	8.95	1188	1200	1183	1557	839	1198	1192.91	0.27	0	-153	1260	1229	1211	1180	1162	1220	1171	265	359	500	0	1	1	52303771	622	-1.97	1.29	12	0.03	-604.00	921.00	1720	20250210	-30.81	1034	20250218	15.09	1720	-30.81	20250210	1034	15.09	20250218	1720	-30.81	20250210	945	25.93	20240226	0.00	N	117670	500	264 억		139947	N	N	0	N	00	N
25	20250226	090847	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1190	-8	5	-0.67	6181651	5204	2.98	1188	1194	1183	1557	839	1198	1187.87	0.27	0	762	1260	1229	1211	1180	1162	1220	1171	265	359	500	0	1	1	52303771	622	-1.97	1.29	12	0.01	-604.00	921.00	1720	20250210	-30.81	1034	20250218	15.09	1720	-30.81	20250210	1034	15.09	20250218	1720	-30.81	20250210	945	25.93	20240226	0.00	N	117670	500	264 억		139947	N	N	0	N	00	N
26	20250225	160834	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1198	-22	5	-1.80	208710214	173591	70.54	1233	1242	1193	1586	854	1220	1202.31	0.29	0	-13566	1292	1256	1218	1182	1144	1274	1200	265	366	500	0	1	1	52303771	627	-1.98	1.30	12	0.33	-604.00	921.00	1720	20250210	-30.35	1034	20250218	15.86	1720	-30.35	20250210	1034	15.86	20250218	1720	-30.35	20250210	945	26.77	20240226	0.00	N	117670	500	264 억		153172	N	N	0	N	00	N
27	20250225	150835	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1198	-22	5	-1.80	198542802	165117	67.10	1233	1242	1193	1586	854	1220	1202.44	0.29	0	-12777	1292	1256	1218	1182	1144	1274	1200	265	366	500	0	1	1	52303771	627	-1.98	1.30	12	0.32	-604.00	921.00	1720	20250210	-30.35	1034	20250218	15.86	1720	-30.35	20250210	1034	15.86	20250218	1720	-30.35	20250210	945	26.77	20240226	0.00	N	117670	500	264 억		153172	N	N	0	N	00	N
28	20250225	140834	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1199	-21	5	-1.72	188992839	157151	63.86	1233	1242	1193	1586	854	1220	1202.62	0.29	0	-12892	1292	1256	1218	1182	1144	1274	1200	265	366	500	0	1	1	52303771	627	-1.99	1.30	12	0.30	-604.00	921.00	1720	20250210	-30.29	1034	20250218	15.96	1720	-30.29	20250210	1034	15.96	20250218	1720	-30.29	20250210	945	26.88	20240226	0.00	N	117670	500	264 억		153172	N	N	0	N	00	N
29	20250225	130838	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1195	-25	5	-2.05	176364297	146592	59.57	1233	1242	1193	1586	854	1220	1203.10	0.29	0	-12507	1292	1256	1218	1182	1144	1274	1200	265	366	500	0	1	1	52303771	625	-1.98	1.30	12	0.28	-604.00	921.00	1720	20250210	-30.52	1034	20250218	15.57	1720	-30.52	20250210	1034	15.57	20250218	1720	-30.52	20250210	945	26.46	20240226	0.00	N	117670	500	264 억		153172	N	N	0	N	00	N
30	20250225	120835	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1213	-7	5	-0.57	138335977	114803	46.65	1233	1242	1193	1586	854	1220	1204.99	0.29	0	-9101	1292	1256	1218	1182	1144	1274	1200	265	366	500	0	1	1	52303771	634	-2.01	1.32	12	0.22	-604.00	921.00	1720	20250210	-29.48	1034	20250218	17.31	1720	-29.48	20250210	1034	17.31	20250218	1720	-29.48	20250210	945	28.36	20240226	0.00	N	117670	500	264 억		153172	N	N	0	N	00	N
31	20250225	110834	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1200	-20	5	-1.64	105773828	87704	35.64	1233	1242	1193	1586	854	1220	1206.03	0.29	0	-8084	1292	1256	1218	1182	1144	1274	1200	265	366	500	0	1	1	52303771	628	-1.99	1.30	12	0.17	-604.00	921.00	1720	20250210	-30.23	1034	20250218	16.05	1720	-30.23	20250210	1034	16.05	20250218	1720	-30.23	20250210	945	26.98	20240226	0.00	N	117670	500	264 억		153172	N	N	0	N	00	N
32	20250225	100832	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1200	-20	5	-1.64	91858554	76110	30.93	1233	1242	1193	1586	854	1220	1206.92	0.29	0	-7067	1292	1256	1218	1182	1144	1274	1200	265	366	500	0	1	1	52303771	628	-1.99	1.30	12	0.15	-604.00	921.00	1720	20250210	-30.23	1034	20250218	16.05	1720	-30.23	20250210	1034	16.05	20250218	1720	-30.23	20250210	945	26.98	20240226	0.00	N	117670	500	264 억		153172	N	N	0	N	00	N
33	20250225	090838	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1220	0	3	0.00	9993940	8118	3.30	1233	1242	1220	1586	854	1220	1231.08	0.29	0	-1007	1292	1256	1218	1182	1144	1274	1200	265	366	500	0	1	1	52303771	638	-2.02	1.32	12	0.02	-604.00	921.00	1720	20250210	-29.07	1034	20250218	17.99	1720	-29.07	20250210	1034	17.99	20250218	1720	-29.07	20250210	945	29.10	20240226	0.00	N	117670	500	264 억		153172	N	N	0	N	00	N
34	20250224	160829	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1220	20	2	1.67	299864441	245876	136.03	1210	1254	1180	1560	840	1200	1219.60	0.30	0	-1957	1219	1209	1190	1180	1161	1214	1185	265	360	500	0	1	1	52303771	638	-2.02	1.32	12	0.47	-604.00	921.00	1720	20250210	-29.07	1034	20250218	17.99	1720	-29.07	20250210	1034	17.99	20250218	1720	-29.07	20250210	945	29.10	20240226	0.00	N	117670	500	264 억		155470	N	N	0	N	00	N
35	20250224	150828	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1220	20	2	1.67	279365241	229024	126.71	1210	1254	1180	1560	840	1200	1219.84	0.30	0	-1397	1219	1209	1190	1180	1161	1214	1185	265	360	500	0	1	1	52303771	638	-2.02	1.32	12	0.44	-604.00	921.00	1720	20250210	-29.07	1034	20250218	17.99	1720	-29.07	20250210	1034	17.99	20250218	1720	-29.07	20250210	945	29.10	20240226	0.00	N	117670	500	264 억		155470	N	N	0	N	00	N
36	20250224	140826	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1212	12	2	1.00	221846503	181776	100.57	1210	1254	1180	1560	840	1200	1220.48	0.30	0	-5534	1219	1209	1190	1180	1161	1214	1185	265	360	500	0	1	1	52303771	634	-2.01	1.32	12	0.35	-604.00	921.00	1720	20250210	-29.53	1034	20250218	17.21	1720	-29.53	20250210	1034	17.21	20250218	1720	-29.53	20250210	945	28.25	20240226	0.00	N	117670	500	264 억		155470	N	N	0	N	00	N
37	20250224	130828	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1220	20	2	1.67	208776575	170998	94.61	1210	1254	1180	1560	840	1200	1220.97	0.30	0	-5734	1219	1209	1190	1180	1161	1214	1185	265	360	500	0	1	1	52303771	638	-2.02	1.32	12	0.33	-604.00	921.00	1720	20250210	-29.07	1034	20250218	17.99	1720	-29.07	20250210	1034	17.99	20250218	1720	-29.07	20250210	945	29.10	20240226	0.00	N	117670	500	264 억		155470	N	N	0	N	00	N
38	20250224	120826	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1214	14	2	1.17	189220972	154915	85.71	1210	1254	1180	1560	840	1200	1221.50	0.30	0	-4683	1219	1209	1190	1180	1161	1214	1185	265	360	500	0	1	1	52303771	635	-2.01	1.32	12	0.30	-604.00	921.00	1720	20250210	-29.42	1034	20250218	17.41	1720	-29.42	20250210	1034	17.41	20250218	1720	-29.42	20250210	945	28.47	20240226	0.00	N	117670	500	264 억		155470	N	N	0	N	00	N
39	20250224	110823	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1225	25	2	2.08	173245625	141739	78.42	1210	1254	1180	1560	840	1200	1222.34	0.30	0	-4726	1219	1209	1190	1180	1161	1214	1185	265	360	500	0	1	1	52303771	641	-2.03	1.33	12	0.27	-604.00	921.00	1720	20250210	-28.78	1034	20250218	18.47	1720	-28.78	20250210	1034	18.47	20250218	1720	-28.78	20250210	945	29.63	20240226	0.00	N	117670	500	264 억		155470	N	N	0	N	00	N
40	20250224	100824	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1235	35	2	2.92	129762820	106222	58.77	1210	1254	1180	1560	840	1200	1221.69	0.30	0	-2263	1219	1209	1190	1180	1161	1214	1185	265	360	500	0	1	1	52303771	646	-2.04	1.34	12	0.20	-604.00	921.00	1720	20250210	-28.20	1034	20250218	19.44	1720	-28.20	20250210	1034	19.44	20250218	1720	-28.20	20250210	945	30.69	20240226	0.00	N	117670	500	264 억		155470	N	N	0	N	00	N
41	20250224	090830	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1198	-2	5	-0.17	14246449	11853	6.56	1210	1210	1180	1560	840	1200	1201.99	0.30	0	-3171	1219	1209	1190	1180	1161	1214	1185	265	360	500	0	1	1	52303771	627	-1.98	1.30	12	0.02	-604.00	921.00	1720	20250210	-30.35	1034	20250218	15.86	1720	-30.35	20250210	1034	15.86	20250218	1720	-30.35	20250210	945	26.77	20240226	0.00	N	117670	500	264 억		155470	N	N	0	N	00	N
42	20250221	160822	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1200	21	2	1.78	214521862	180569	52.75	1179	1200	1171	1532	826	1179	1188.03	0.31	0	-7865	1239	1208	1169	1138	1099	1224	1154	265	353	500	0	1	1	52303771	628	-1.99	1.30	12	0.35	-604.00	921.00	1720	20250210	-30.23	1034	20250218	16.05	1720	-30.23	20250210	1034	16.05	20250218	1720	-30.23	20250210	945	26.98	20240221	0.00	N	117670	500	264 억		163335	N	N	0	N	00	N
43	20250221	150826	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1193	14	2	1.19	182157132	153586	44.86	1179	1200	1171	1532	826	1179	1186.03	0.31	0	-7847	1239	1208	1169	1138	1099	1224	1154	265	353	500	0	1	1	52303771	624	-1.98	1.30	12	0.29	-604.00	921.00	1720	20250210	-30.64	1034	20250218	15.38	1720	-30.64	20250210	1034	15.38	20250218	1720	-30.64	20250210	945	26.24	20240221	0.00	N	117670	500	264 억		163335	N	N	0	N	00	N
44	20250221	140825	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1197	18	2	1.53	143768473	121550	35.51	1179	1200	1171	1532	826	1179	1182.79	0.31	0	-7402	1239	1208	1169	1138	1099	1224	1154	265	353	500	0	1	1	52303771	626	-1.98	1.30	12	0.23	-604.00	921.00	1720	20250210	-30.41	1034	20250218	15.76	1720	-30.41	20250210	1034	15.76	20250218	1720	-30.41	20250210	945	26.67	20240221	0.00	N	117670	500	264 억		163335	N	N	0	N	00	N
45	20250221	130823	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1183	4	2	0.34	94430177	80144	23.41	1179	1189	1171	1532	826	1179	1178.26	0.31	0	-6590	1239	1208	1169	1138	1099	1224	1154	265	353	500	0	1	1	52303771	619	-1.96	1.28	12	0.15	-604.00	921.00	1720	20250210	-31.22	1034	20250218	14.41	1720	-31.22	20250210	1034	14.41	20250218	1720	-31.22	20250210	945	25.19	20240221	0.00	N	117670	500	264 억		163335	N	N	0	N	00	N
46	20250221	120825	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1181	2	2	0.17	75021671	63720	18.61	1179	1189	1171	1532	826	1179	1177.36	0.31	0	-6587	1239	1208	1169	1138	1099	1224	1154	265	353	500	0	1	1	52303771	618	-1.96	1.28	12	0.12	-604.00	921.00	1720	20250210	-31.34	1034	20250218	14.22	1720	-31.34	20250210	1034	14.22	20250218	1720	-31.34	20250210	945	24.97	20240221	0.00	N	117670	500	264 억		163335	N	N	0	N	00	N
47	20250221	110821	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1175	-4	5	-0.34	69609013	59128	17.27	1179	1189	1171	1532	826	1179	1177.26	0.31	0	-5302	1239	1208	1169	1138	1099	1224	1154	265	353	500	0	1	1	52303771	615	-1.95	1.28	12	0.11	-604.00	921.00	1720	20250210	-31.69	1034	20250218	13.64	1720	-31.69	20250210	1034	13.64	20250218	1720	-31.69	20250210	945	24.34	20240221	0.00	N	117670	500	264 억		163335	N	N	0	N	00	N
48	20250221	100822	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1177	-2	5	-0.17	50894180	43173	12.61	1179	1189	1171	1532	826	1179	1178.84	0.31	0	-5252	1239	1208	1169	1138	1099	1224	1154	265	353	500	0	1	1	52303771	616	-1.95	1.28	12	0.08	-604.00	921.00	1720	20250210	-31.57	1034	20250218	13.83	1720	-31.57	20250210	1034	13.83	20250218	1720	-31.57	20250210	945	24.55	20240221	0.00	N	117670	500	264 억		163335	N	N	0	N	00	N
49	20250221	090825	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1176	-3	5	-0.25	15708825	13294	3.88	1179	1189	1176	1532	826	1179	1181.65	0.31	0	-3419	1239	1208	1169	1138	1099	1224	1154	265	353	500	0	1	1	52303771	615	-1.95	1.28	12	0.03	-604.00	921.00	1720	20250210	-31.63	1034	20250218	13.73	1720	-31.63	20250210	1034	13.73	20250218	1720	-31.63	20250210	945	24.44	20240221	0.00	N	117670	500	264 억		163335	N	N	0	N	00	N
50	20250220	160819	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1179	22	2	1.90	400361056	342231	48.61	1169	1200	1130	1504	810	1157	1169.86	0.34	0	-16099	1255	1205	1136	1086	1017	1231	1112	265	347	500	0	1	1	52303771	617	-1.95	1.28	12	0.65	-604.00	921.00	1720	20250210	-31.45	1034	20250218	14.02	1720	-31.45	20250210	1034	14.02	20250218	1720	-31.45	20250210	945	24.76	20240220	0.00	N	117670	500	264 억		179434	N	N	0	N	00	N
51	20250220	150821	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1181	24	2	2.07	392379687	335465	47.65	1169	1200	1130	1504	810	1157	1169.66	0.34	0	-15257	1255	1205	1136	1086	1017	1231	1112	265	347	500	0	1	1	52303771	618	-1.96	1.28	12	0.64	-604.00	921.00	1720	20250210	-31.34	1034	20250218	14.22	1720	-31.34	20250210	1034	14.22	20250218	1720	-31.34	20250210	945	24.97	20240220	0.00	N	117670	500	264 억		179434	N	N	0	N	00	N
52	20250220	140821	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1149	-8	5	-0.69	371587197	317621	45.12	1169	1200	1130	1504	810	1157	1169.91	0.34	0	-14408	1255	1205	1136	1086	1017	1231	1112	265	347	500	0	1	1	52303771	601	-1.90	1.25	12	0.61	-604.00	921.00	1720	20250210	-33.20	1034	20250218	11.12	1720	-33.20	20250210	1034	11.12	20250218	1720	-33.20	20250210	945	21.59	20240220	0.00	N	117670	500	264 억		179434	N	N	0	N	00	N
53	20250220	130819	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1149	-8	5	-0.69	367375025	313957	44.60	1169	1200	1130	1504	810	1157	1170.14	0.34	0	-14174	1255	1205	1136	1086	1017	1231	1112	265	347	500	0	1	1	52303771	601	-1.90	1.25	12	0.60	-604.00	921.00	1720	20250210	-33.20	1034	20250218	11.12	1720	-33.20	20250210	1034	11.12	20250218	1720	-33.20	20250210	945	21.59	20240220	0.00	N	117670	500	264 억		179434	N	N	0	N	00	N
54	20250220	120819	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1175	18	2	1.56	268691688	228307	32.43	1169	1200	1130	1504	810	1157	1176.89	0.34	0	-22001	1255	1205	1136	1086	1017	1231	1112	265	347	500	0	1	1	52303771	615	-1.95	1.28	12	0.44	-604.00	921.00	1720	20250210	-31.69	1034	20250218	13.64	1720	-31.69	20250210	1034	13.64	20250218	1720	-31.69	20250210	945	24.34	20240220	0.00	N	117670	500	264 억		179434	N	N	0	N	00	N
55	20250220	110820	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1192	35	2	3.03	225596628	192083	27.29	1169	1200	1130	1504	810	1157	1174.47	0.34	0	-20215	1255	1205	1136	1086	1017	1231	1112	265	347	500	0	1	1	52303771	623	-1.97	1.29	12	0.37	-604.00	921.00	1720	20250210	-30.70	1034	20250218	15.28	1720	-30.70	20250210	1034	15.28	20250218	1720	-30.70	20250210	945	26.14	20240220	0.00	N	117670	500	264 억		179434	N	N	0	N	00	N
56	20250220	100819	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1179	22	2	1.90	109596719	94627	13.44	1169	1199	1130	1504	810	1157	1158.20	0.34	0	-5825	1255	1205	1136	1086	1017	1231	1112	265	347	500	0	1	1	52303771	617	-1.95	1.28	12	0.18	-604.00	921.00	1720	20250210	-31.45	1034	20250218	14.02	1720	-31.45	20250210	1034	14.02	20250218	1720	-31.45	20250210	945	24.76	20240220	0.00	N	117670	500	264 억		179434	N	N	0	N	00	N
57	20250220	090823	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1131	-26	5	-2.25	42583201	37383	5.31	1169	1169	1130	1504	810	1157	1139.11	0.34	0	-752	1255	1205	1136	1086	1017	1231	1112	265	347	500	0	1	1	52303771	592	-1.87	1.23	12	0.07	-604.00	921.00	1720	20250210	-34.24	1034	20250218	9.38	1720	-34.24	20250210	1034	9.38	20250218	1720	-34.24	20250210	945	19.68	20240220	0.00	N	117670	500	264 억		179434	N	N	0	N	00	N
58	20250219	160816	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1157	90	2	8.43	812298308	703016	171.87	1067	1186	1067	1387	747	1067	1155.45	0.23	0	59149	1173	1120	1077	1024	981	1146	1050	265	320	500	0	1	1	52303771	605	-1.92	1.26	12	1.34	-604.00	921.00	1720	20250210	-32.73	1034	20250218	11.90	1720	-32.73	20250210	1034	11.90	20250218	1720	-32.73	20250210	945	22.43	20240219	0.00	N	117670	500	264 억		120242	N	N	0	N	00	N
59	20250219	150818	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1165	98	2	9.18	775650319	671395	164.14	1067	1186	1067	1387	747	1067	1155.28	0.23	0	58146	1173	1120	1077	1024	981	1146	1050	265	320	500	0	1	1	52303771	609	-1.93	1.26	12	1.28	-604.00	921.00	1720	20250210	-32.27	1034	20250218	12.67	1720	-32.27	20250210	1034	12.67	20250218	1720	-32.27	20250210	945	23.28	20240219	0.00	N	117670	500	264 억		120242	N	N	0	N	00	N
60	20250219	140815	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1174	107	2	10.03	689695712	598012	146.20	1067	1186	1067	1387	747	1067	1153.31	0.23	0	55559	1173	1120	1077	1024	981	1146	1050	265	320	500	0	1	1	52303771	614	-1.94	1.27	12	1.14	-604.00	921.00	1720	20250210	-31.74	1034	20250218	13.54	1720	-31.74	20250210	1034	13.54	20250218	1720	-31.74	20250210	945	24.23	20240219	0.00	N	117670	500	264 억		120242	N	N	0	N	00	N
61	20250219	130817	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1177	110	2	10.31	612011602	531910	130.04	1067	1186	1067	1387	747	1067	1150.59	0.23	0	52736	1173	1120	1077	1024	981	1146	1050	265	320	500	0	1	1	52303771	616	-1.95	1.28	12	1.02	-604.00	921.00	1720	20250210	-31.57	1034	20250218	13.83	1720	-31.57	20250210	1034	13.83	20250218	1720	-31.57	20250210	945	24.55	20240219	0.00	N	117670	500	264 억		120242	N	N	0	N	00	N
62	20250219	120815	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1167	100	2	9.37	547001914	476399	116.47	1067	1186	1067	1387	747	1067	1148.20	0.23	0	44915	1173	1120	1077	1024	981	1146	1050	265	320	500	0	1	1	52303771	610	-1.93	1.27	12	0.91	-604.00	921.00	1720	20250210	-32.15	1034	20250218	12.86	1720	-32.15	20250210	1034	12.86	20250218	1720	-32.15	20250210	945	23.49	20240219	0.00	N	117670	500	264 억		120242	N	N	0	N	00	N
63	20250219	110816	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1150	83	2	7.78	473961095	413520	101.10	1067	1186	1067	1387	747	1067	1146.16	0.23	0	44091	1173	1120	1077	1024	981	1146	1050	265	320	500	0	1	1	52303771	601	-1.90	1.25	12	0.79	-604.00	921.00	1720	20250210	-33.14	1034	20250218	11.22	1720	-33.14	20250210	1034	11.22	20250218	1720	-33.14	20250210	945	21.69	20240219	0.00	N	117670	500	264 억		120242	N	N	0	N	00	N
64	20250219	100816	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1162	95	2	8.90	409302473	357662	87.44	1067	1186	1067	1387	747	1067	1144.38	0.23	0	42671	1173	1120	1077	1024	981	1146	1050	265	320	500	0	1	1	52303771	608	-1.92	1.26	12	0.68	-604.00	921.00	1720	20250210	-32.44	1034	20250218	12.38	1720	-32.44	20250210	1034	12.38	20250218	1720	-32.44	20250210	945	22.96	20240219	0.00	N	117670	500	264 억		120242	N	N	0	N	00	N
65	20250219	090818	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1090	23	2	2.16	13684944	12624	3.09	1067	1099	1067	1387	747	1067	1084.05	0.23	0	258	1173	1120	1077	1024	981	1146	1050	265	320	500	0	1	1	52303771	570	-1.80	1.18	12	0.02	-604.00	921.00	1720	20250210	-36.63	1034	20250218	5.42	1720	-36.63	20250210	1034	5.42	20250218	1720	-36.63	20250210	945	15.34	20240219	0.00	N	117670	500	264 억		120242	N	N	0	N	00	N
66	20250218	160814	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1067	12	2	1.14	434411700	407290	62.41	1035	1130	1034	1371	739	1055	1066.59	0.23	0	8144	1193	1124	1088	1019	983	1106	1001	248	316	500	0	1	1	49031047	523	-1.77	1.16	12	0.83	-604.00	921.00	1720	20250210	-37.97	1034	20250218	3.19	1720	-37.97	20250210	1034	3.19	20250218	1720	-37.97	20250210	945	12.91	20240219	0.00	N	117670	500	248 억		112072	N	N	0	N	00	N
67	20250218	150815	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1069	14	2	1.33	420650757	394352	60.42	1035	1130	1034	1371	739	1055	1066.69	0.23	0	9189	1193	1124	1088	1019	983	1106	1001	248	316	500	0	1	1	49031047	524	-1.77	1.16	12	0.80	-604.00	921.00	1720	20250210	-37.85	1034	20250218	3.38	1720	-37.85	20250210	1034	3.38	20250218	1720	-37.85	20250210	945	13.12	20240219	0.00	N	117670	500	248 억		112072	N	N	0	N	00	N
68	20250218	140816	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1070	15	2	1.42	351119773	328674	50.36	1035	1130	1034	1371	739	1055	1068.29	0.23	0	9023	1193	1124	1088	1019	983	1106	1001	248	316	500	0	1	1	49031047	525	-1.77	1.16	12	0.67	-604.00	921.00	1720	20250210	-37.79	1034	20250218	3.48	1720	-37.79	20250210	1034	3.48	20250218	1720	-37.79	20250210	945	13.23	20240219	0.00	N	117670	500	248 억		112072	N	N	0	N	00	N
69	20250218	130813	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1070	15	2	1.42	291565005	273174	41.86	1035	1130	1034	1371	739	1055	1067.32	0.23	0	9626	1193	1124	1088	1019	983	1106	1001	248	316	500	0	1	1	49031047	525	-1.77	1.16	12	0.56	-604.00	921.00	1720	20250210	-37.79	1034	20250218	3.48	1720	-37.79	20250210	1034	3.48	20250218	1720	-37.79	20250210	945	13.23	20240219	0.00	N	117670	500	248 억		112072	N	N	0	N	00	N
70	20250218	120815	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1104	49	2	4.64	194598951	185140	28.37	1035	1104	1034	1371	739	1055	1051.09	0.23	0	6135	1193	1124	1088	1019	983	1106	1001	248	316	500	0	1	1	49031047	541	-1.83	1.20	12	0.38	-604.00	921.00	1720	20250210	-35.81	1034	20250218	6.77	1720	-35.81	20250210	1034	6.77	20250218	1720	-35.81	20250210	945	16.83	20240219	0.00	N	117670	500	248 억		112072	N	N	0	N	00	N
71	20250218	110813	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1049	-6	5	-0.57	144133216	138404	21.21	1035	1054	1034	1371	739	1055	1041.39	0.23	0	4860	1193	1124	1088	1019	983	1106	1001	248	316	500	0	1	1	49031047	514	-1.74	1.14	12	0.28	-604.00	921.00	1720	20250210	-39.01	1034	20250218	1.45	1720	-39.01	20250210	1034	1.45	20250218	1720	-39.01	20250210	945	11.01	20240219	0.00	N	117670	500	248 억		112072	N	N	0	N	00	N
72	20250218	100813	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1045	-10	5	-0.95	110753203	106367	16.30	1035	1054	1034	1371	739	1055	1041.24	0.23	0	6570	1193	1124	1088	1019	983	1106	1001	248	316	500	0	1	1	49031047	512	-1.73	1.13	12	0.22	-604.00	921.00	1720	20250210	-39.24	1034	20250218	1.06	1720	-39.24	20250210	1034	1.06	20250218	1720	-39.24	20250210	945	10.58	20240219	0.00	N	117670	500	248 억		112072	N	N	0	N	00	N
73	20250218	090816	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1042	-13	5	-1.23	25117415	24124	3.70	1035	1054	1034	1371	739	1055	1041.18	0.23	0	3458	1193	1124	1088	1019	983	1106	1001	248	316	500	0	1	1	49031047	511	-1.73	1.13	12	0.05	-604.00	921.00	1720	20250210	-39.42	1034	20250218	0.77	1720	-39.42	20250210	1034	0.77	20250218	1720	-39.42	20250210	945	10.26	20240219	0.00	N	117670	500	248 억		112072	N	N	0	N	00	N
74	20250217	160813	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1055	-70	5	-6.22	700920490	649417	185.22	1097	1157	1052	1462	788	1125	1079.44	0.28	0	-23723	1184	1154	1139	1109	1094	1147	1102	248	337	500	0	1	1	49031047	517	-1.75	1.15	12	1.32	-604.00	921.00	1720	20250210	-38.66	1052	20250217	0.29	1720	-38.66	20250210	1052	0.29	20250217	1720	-38.66	20250210	945	11.64	20240219	0.00	N	117670	500	248 억		135795	N	N	0	N	00	N
75	20250217	150812	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1060	-65	5	-5.78	665343076	615681	175.60	1097	1157	1055	1462	788	1125	1080.66	0.28	0	-22699	1184	1154	1139	1109	1094	1147	1102	248	337	500	0	1	1	49031047	520	-1.75	1.15	12	1.26	-604.00	921.00	1720	20250210	-38.37	1055	20250217	0.47	1720	-38.37	20250210	1055	0.47	20250217	1720	-38.37	20250210	945	12.17	20240219	0.00	N	117670	500	248 억		135795	N	N	0	N	00	N
76	20250217	140811	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1068	-57	5	-5.07	573304850	528962	150.86	1097	1157	1055	1462	788	1125	1083.83	0.28	0	-22735	1184	1154	1139	1109	1094	1147	1102	248	337	500	0	1	1	49031047	524	-1.77	1.16	12	1.08	-604.00	921.00	1720	20250210	-37.91	1055	20250217	1.23	1720	-37.91	20250210	1055	1.23	20250217	1720	-37.91	20250210	945	13.02	20240219	0.00	N	117670	500	248 억		135795	N	N	0	N	00	N
77	20250217	130813	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1068	-57	5	-5.07	541675056	499262	142.39	1097	1157	1055	1462	788	1125	1084.95	0.28	0	-23312	1184	1154	1139	1109	1094	1147	1102	248	337	500	0	1	1	49031047	524	-1.77	1.16	12	1.02	-604.00	921.00	1720	20250210	-37.91	1055	20250217	1.23	1720	-37.91	20250210	1055	1.23	20250217	1720	-37.91	20250210	945	13.02	20240219	0.00	N	117670	500	248 억		135795	N	N	0	N	00	N
78	20250217	120814	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1060	-65	5	-5.78	500211922	460367	131.30	1097	1157	1055	1462	788	1125	1086.55	0.28	0	-19655	1184	1154	1139	1109	1094	1147	1102	248	337	500	0	1	1	49031047	520	-1.75	1.15	12	0.94	-604.00	921.00	1720	20250210	-38.37	1055	20250217	0.47	1720	-38.37	20250210	1055	0.47	20250217	1720	-38.37	20250210	945	12.17	20240219	0.00	N	117670	500	248 억		135795	N	N	0	N	00	N
79	20250217	110813	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1068	-57	5	-5.07	394478887	360696	102.87	1097	1157	1065	1462	788	1125	1093.66	0.28	0	-17822	1184	1154	1139	1109	1094	1147	1102	248	337	500	0	1	1	49031047	524	-1.77	1.16	12	0.74	-604.00	921.00	1720	20250210	-37.91	1065	20250217	0.28	1720	-37.91	20250210	1065	0.28	20250217	1720	-37.91	20250210	945	13.02	20240219	0.00	N	117670	500	248 억		135795	N	N	0	N	00	N
80	20250217	100811	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1081	-44	5	-3.91	226120003	204071	58.20	1097	1157	1077	1462	788	1125	1108.05	0.28	0	-13499	1184	1154	1139	1109	1094	1147	1102	248	337	500	0	1	1	49031047	530	-1.79	1.17	12	0.42	-604.00	921.00	1720	20250210	-37.15	1077	20250217	0.37	1720	-37.15	20250210	1077	0.37	20250217	1720	-37.15	20250210	945	14.39	20240219	0.00	N	117670	500	248 억		135795	N	N	0	N	00	N
81	20250217	090813	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1129	4	2	0.36	70085497	63344	18.07	1097	1157	1090	1462	788	1125	1106.43	0.28	0	2311	1184	1154	1139	1109	1094	1147	1102	248	337	500	0	1	1	49031047	554	-1.87	1.23	12	0.13	-604.00	921.00	1720	20250210	-34.36	1090	20250217	3.58	1720	-34.36	20250210	1090	3.58	20250217	1720	-34.36	20250210	945	19.47	20240219	0.00	N	117670	500	248 억		135795	N	N	0	N	00	N
82	20250214	160808	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1125	-31	5	-2.68	397971233	349388	101.13	1156	1169	1124	1502	810	1156	1139.08	0.38	0	-50008	1206	1181	1150	1125	1094	1165	1109	248	346	500	0	1	1	49031047	552	-1.86	1.22	12	0.71	-604.00	921.00	1720	20250210	-34.59	1119	20250213	0.54	1720	-34.59	20250210	1119	0.54	20250213	1720	-34.59	20250210	945	19.05	20240214	0.00	N	117670	500	248 억		185803	N	N	0	N	00	N
83	20250214	150807	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1129	-27	5	-2.34	365068145	320177	92.68	1156	1169	1125	1502	810	1156	1140.21	0.38	0	-43570	1206	1181	1150	1125	1094	1165	1109	248	346	500	0	1	1	49031047	554	-1.87	1.23	12	0.65	-604.00	921.00	1720	20250210	-34.36	1119	20250213	0.89	1720	-34.36	20250210	1119	0.89	20250213	1720	-34.36	20250210	945	19.47	20240214	0.00	N	117670	500	248 억		185803	N	N	0	N	00	N
84	20250214	140807	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1128	-28	5	-2.42	302702080	264927	76.69	1156	1169	1128	1502	810	1156	1142.59	0.38	0	-35128	1206	1181	1150	1125	1094	1165	1109	248	346	500	0	1	1	49031047	553	-1.87	1.22	12	0.54	-604.00	921.00	1720	20250210	-34.42	1119	20250213	0.80	1720	-34.42	20250210	1119	0.80	20250213	1720	-34.42	20250210	945	19.37	20240214	0.00	N	117670	500	248 억		185803	N	N	0	N	00	N
85	20250214	130810	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1136	-20	5	-1.73	225925311	197311	57.11	1156	1169	1134	1502	810	1156	1145.02	0.38	0	-23319	1206	1181	1150	1125	1094	1165	1109	248	346	500	0	1	1	49031047	557	-1.88	1.23	12	0.40	-604.00	921.00	1720	20250210	-33.95	1119	20250213	1.52	1720	-33.95	20250210	1119	1.52	20250213	1720	-33.95	20250210	945	20.21	20240214	0.00	N	117670	500	248 억		185803	N	N	0	N	00	N
86	20250214	120807	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1146	-10	5	-0.87	139894604	121776	35.25	1156	1169	1134	1502	810	1156	1148.79	0.38	0	-11020	1206	1181	1150	1125	1094	1165	1109	248	346	500	0	1	1	49031047	562	-1.90	1.24	12	0.25	-604.00	921.00	1720	20250210	-33.37	1119	20250213	2.41	1720	-33.37	20250210	1119	2.41	20250213	1720	-33.37	20250210	945	21.27	20240214	0.00	N	117670	500	248 억		185803	N	N	0	N	00	N
87	20250214	110804	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1151	-5	5	-0.43	83599659	72617	21.02	1156	1169	1134	1502	810	1156	1151.24	0.38	0	-5716	1206	1181	1150	1125	1094	1165	1109	248	346	500	0	1	1	49031047	564	-1.91	1.25	12	0.15	-604.00	921.00	1720	20250210	-33.08	1119	20250213	2.86	1720	-33.08	20250210	1119	2.86	20250213	1720	-33.08	20250210	945	21.80	20240214	0.00	N	117670	500	248 억		185803	N	N	0	N	00	N
88	20250214	100805	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1159	3	2	0.26	54816671	47602	13.78	1156	1169	1134	1502	810	1156	1151.56	0.38	0	-2298	1206	1181	1150	1125	1094	1165	1109	248	346	500	0	1	1	49031047	568	-1.92	1.26	12	0.10	-604.00	921.00	1720	20250210	-32.62	1119	20250213	3.57	1720	-32.62	20250210	1119	3.57	20250213	1720	-32.62	20250210	945	22.65	20240214	0.00	N	117670	500	248 억		185803	N	N	0	N	00	N
89	20250214	090809	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1166	10	2	0.87	9691524	8392	2.43	1156	1169	1134	1502	810	1156	1154.85	0.38	0	-461	1206	1181	1150	1125	1094	1165	1109	248	346	500	0	1	1	49031047	572	-1.93	1.27	12	0.02	-604.00	921.00	1720	20250210	-32.21	1119	20250213	4.20	1720	-32.21	20250210	1119	4.20	20250213	1720	-32.21	20250210	945	23.39	20240214	0.00	N	117670	500	248 억		185803	N	N	0	N	00	N
90	20250213	160800	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1156	-1	5	-0.09	389603624	339979	20.20	1157	1175	1119	1504	810	1157	1145.96	0.39	0	-7356	1385	1271	1196	1082	1007	1233	1044	248	347	500	0	1	1	49031047	567	-1.91	1.26	12	0.69	-604.00	921.00	1720	20250210	-32.79	1119	20250213	3.31	1720	-32.79	20250210	1119	3.31	20250213	1720	-32.79	20250210	945	22.33	20240213	0.00	N	117670	500	248 억		193159	N	N	0	N	00	N
91	20250213	150801	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1149	-8	5	-0.69	377253697	329236	19.56	1157	1175	1119	1504	810	1157	1145.85	0.39	0	-5145	1385	1271	1196	1082	1007	1233	1044	248	347	500	0	1	1	49031047	563	-1.90	1.25	12	0.67	-604.00	921.00	1720	20250210	-33.20	1119	20250213	2.68	1720	-33.20	20250210	1119	2.68	20250213	1720	-33.20	20250210	945	21.59	20240213	0.00	N	117670	500	248 억		193159	N	N	0	N	00	N
92	20250213	140800	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1145	-12	5	-1.04	357014979	311585	18.51	1157	1175	1119	1504	810	1157	1145.80	0.39	0	-3913	1385	1271	1196	1082	1007	1233	1044	248	347	500	0	1	1	49031047	561	-1.90	1.24	12	0.64	-604.00	921.00	1720	20250210	-33.43	1119	20250213	2.32	1720	-33.43	20250210	1119	2.32	20250213	1720	-33.43	20250210	945	21.16	20240213	0.00	N	117670	500	248 억		193159	N	N	0	N	00	N
93	20250213	130800	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1150	-7	5	-0.61	308117814	268993	15.98	1157	1175	1119	1504	810	1157	1145.45	0.39	0	-5104	1385	1271	1196	1082	1007	1233	1044	248	347	500	0	1	1	49031047	564	-1.90	1.25	12	0.55	-604.00	921.00	1720	20250210	-33.14	1119	20250213	2.77	1720	-33.14	20250210	1119	2.77	20250213	1720	-33.14	20250210	945	21.69	20240213	0.00	N	117670	500	248 억		193159	N	N	0	N	00	N
94	20250213	120800	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1151	-6	5	-0.52	293079064	255902	15.20	1157	1175	1119	1504	810	1157	1145.28	0.39	0	-4835	1385	1271	1196	1082	1007	1233	1044	248	347	500	0	1	1	49031047	564	-1.91	1.25	12	0.52	-604.00	921.00	1720	20250210	-33.08	1119	20250213	2.86	1720	-33.08	20250210	1119	2.86	20250213	1720	-33.08	20250210	945	21.80	20240213	0.00	N	117670	500	248 억		193159	N	N	0	N	00	N
95	20250213	110758	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1161	4	2	0.35	258146389	225677	13.41	1157	1175	1119	1504	810	1157	1143.88	0.39	0	-2271	1385	1271	1196	1082	1007	1233	1044	248	347	500	0	1	1	49031047	569	-1.92	1.26	12	0.46	-604.00	921.00	1720	20250210	-32.50	1119	20250213	3.75	1720	-32.50	20250210	1119	3.75	20250213	1720	-32.50	20250210	945	22.86	20240213	0.00	N	117670	500	248 억		193159	N	N	0	N	00	N
96	20250213	100800	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1160	3	2	0.26	219274314	192126	11.41	1157	1175	1119	1504	810	1157	1141.30	0.39	0	870	1385	1271	1196	1082	1007	1233	1044	248	347	500	0	1	1	49031047	569	-1.92	1.26	12	0.39	-604.00	921.00	1720	20250210	-32.56	1119	20250213	3.66	1720	-32.56	20250210	1119	3.66	20250213	1720	-32.56	20250210	945	22.75	20240213	0.00	N	117670	500	248 억		193159	N	N	0	N	00	N
97	20250213	090756	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1129	-28	5	-2.42	54954121	48696	2.89	1157	1168	1119	1504	810	1157	1128.51	0.39	0	6221	1385	1271	1196	1082	1007	1233	1044	248	347	500	0	1	1	49031047	554	-1.87	1.23	12	0.10	-604.00	921.00	1720	20250210	-34.36	1119	20250213	0.89	1720	-34.36	20250210	1119	0.89	20250213	1720	-34.36	20250210	945	19.47	20240213	0.00	N	117670	500	248 억		193159	N	N	0	N	00	N
98	20250212	160754	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1157	-23	5	-1.95	2033864889	1679476	62.78	1180	1310	1121	1534	826	1180	1211.45	0.43	0	-17619	1473	1326	1253	1106	1033	1290	1070	248	354	500	0	1	1	49031047	567	-1.92	1.26	12	3.43	-604.00	921.00	1720	20250210	-32.73	1121	20250212	3.21	1720	-32.73	20250210	1121	3.21	20250212	1720	-32.73	20250210	945	22.43	20240213	0.00	N	117670	500	248 억		210778	N	N	0	N	00	N
99	20250212	150753	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1157	-23	5	-1.95	1984268697	1636552	61.17	1180	1310	1121	1534	826	1180	1212.47	0.43	0	-16716	1473	1326	1253	1106	1033	1290	1070	248	354	500	0	1	1	49031047	567	-1.92	1.26	12	3.34	-604.00	921.00	1720	20250210	-32.73	1121	20250212	3.21	1720	-32.73	20250210	1121	3.21	20250212	1720	-32.73	20250210	945	22.43	20240213	0.00	N	117670	500	248 억		210778	N	N	0	N	00	N
100	20250212	140755	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1170	-10	5	-0.85	1902329919	1566092	58.54	1180	1310	1121	1534	826	1180	1214.70	0.43	0	-16997	1473	1326	1253	1106	1033	1290	1070	248	354	500	0	1	1	49031047	574	-1.94	1.27	12	3.19	-604.00	921.00	1720	20250210	-31.98	1121	20250212	4.37	1720	-31.98	20250210	1121	4.37	20250212	1720	-31.98	20250210	945	23.81	20240213	0.00	N	117670	500	248 억		210778	N	N	0	N	00	N
101	20250212	130757	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1177	-3	5	-0.25	1852785807	1523847	56.96	1180	1310	1121	1534	826	1180	1215.86	0.43	0	-17491	1473	1326	1253	1106	1033	1290	1070	248	354	500	0	1	1	49031047	577	-1.95	1.28	12	3.11	-604.00	921.00	1720	20250210	-31.57	1121	20250212	5.00	1720	-31.57	20250210	1121	5.00	20250212	1720	-31.57	20250210	945	24.55	20240213	0.00	N	117670	500	248 억		210778	N	N	0	N	00	N
102	20250212	120752	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1176	-4	5	-0.34	1798298714	1477482	55.23	1180	1310	1121	1534	826	1180	1217.14	0.43	0	-15669	1473	1326	1253	1106	1033	1290	1070	248	354	500	0	1	1	49031047	577	-1.95	1.28	12	3.01	-604.00	921.00	1720	20250210	-31.63	1121	20250212	4.91	1720	-31.63	20250210	1121	4.91	20250212	1720	-31.63	20250210	945	24.44	20240213	0.00	N	117670	500	248 억		210778	N	N	0	N	00	N
103	20250212	110752	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1159	-21	5	-1.78	1711198940	1403057	52.45	1180	1310	1121	1534	826	1180	1219.62	0.43	0	-17327	1473	1326	1253	1106	1033	1290	1070	248	354	500	0	1	1	49031047	568	-1.92	1.26	12	2.86	-604.00	921.00	1720	20250210	-32.62	1121	20250212	3.39	1720	-32.62	20250210	1121	3.39	20250212	1720	-32.62	20250210	945	22.65	20240213	0.00	N	117670	500	248 억		210778	N	N	0	N	00	N
104	20250212	100746	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1171	-9	5	-0.76	1459341453	1185501	44.31	1180	1310	1121	1534	826	1180	1230.99	0.43	0	-18688	1473	1326	1253	1106	1033	1290	1070	248	354	500	0	1	1	49031047	574	-1.94	1.27	12	2.42	-604.00	921.00	1720	20250210	-31.92	1121	20250212	4.46	1720	-31.92	20250210	1121	4.46	20250212	1720	-31.92	20250210	945	23.92	20240213	0.00	N	117670	500	248 억		210778	Y	N	0	N	00	N
105	20250212	090747	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1123	-57	5	-4.83	84740573	73982	2.77	1180	1180	1121	1534	826	1180	1145.40	0.43	0	2360	1473	1326	1253	1106	1033	1290	1070	248	354	500	0	1	1	49031047	551	-1.86	1.22	12	0.15	-604.00	921.00	1720	20250210	-34.71	1121	20250212	0.18	1720	-34.71	20250210	1121	0.18	20250212	1720	-34.71	20250210	945	18.84	20240213	0.00	N	117670	500	248 억		210778	N	N	0	N	00	N
106	20250211	160756	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1180	-240	5	-16.90	3299959447	2644097	40.65	1382	1400	1180	1846	994	1420	1248.62	0.85	0	-187646	1954	1687	1453	1186	952	1570	1069	248	426	500	0	1	1	49031047	579	-1.95	1.28	12	5.39	-604.00	921.00	1720	20250210	-31.40	1180	20250211	0.00	1720	-31.40	20250210	1180	0.00	20250211	1720	-31.40	20250210	945	24.87	20240213	0.00	N	117670	500	248 억		414679	N	N	0	N	00	N
107	20250211	150755	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1187	-233	5	-16.41	3160563665	2526276	38.84	1382	1400	1184	1846	994	1420	1251.04	0.85	0	-187131	1954	1687	1453	1186	952	1570	1069	248	426	500	0	1	1	49031047	582	-1.97	1.29	12	5.15	-604.00	921.00	1720	20250210	-30.99	1184	20250211	0.25	1720	-30.99	20250210	1184	0.25	20250211	1720	-30.99	20250210	945	25.61	20240213	0.00	N	117670	500	248 억		414679	N	N	0	N	00	N
108	20250211	140756	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1208	-212	5	-14.93	2874688822	2286841	35.15	1382	1400	1196	1846	994	1420	1257.02	0.85	0	-184507	1954	1687	1453	1186	952	1570	1069	248	426	500	0	1	1	49031047	592	-2.00	1.31	12	4.66	-604.00	921.00	1720	20250210	-29.77	1196	20250211	1.00	1720	-29.77	20250210	1196	1.00	20250211	1720	-29.77	20250210	945	27.83	20240213	0.00	N	117670	500	248 억		414679	N	N	0	N	00	N
109	20250211	130755	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1215	-205	5	-14.44	2599089325	2058505	31.64	1382	1400	1196	1846	994	1420	1262.57	0.85	0	-182321	1954	1687	1453	1186	952	1570	1069	248	426	500	0	1	1	49031047	596	-2.01	1.32	12	4.20	-604.00	921.00	1720	20250210	-29.36	1196	20250211	1.59	1720	-29.36	20250210	1196	1.59	20250211	1720	-29.36	20250210	945	28.57	20240213	0.00	N	117670	500	248 억		414679	N	N	0	N	00	N
110	20250211	120754	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1215	-205	5	-14.44	2445773674	1931954	29.70	1382	1400	1196	1846	994	1420	1265.92	0.85	0	-182242	1954	1687	1453	1186	952	1570	1069	248	426	500	0	1	1	49031047	596	-2.01	1.32	12	3.94	-604.00	921.00	1720	20250210	-29.36	1196	20250211	1.59	1720	-29.36	20250210	1196	1.59	20250211	1720	-29.36	20250210	945	28.57	20240213	0.00	N	117670	500	248 억		414679	N	N	0	N	00	N
111	20250211	110755	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1210	-210	5	-14.79	2233159093	1758348	27.03	1382	1400	1196	1846	994	1420	1269.99	0.85	0	-179637	1954	1687	1453	1186	952	1570	1069	248	426	500	0	1	1	49031047	593	-2.00	1.31	12	3.59	-604.00	921.00	1720	20250210	-29.65	1196	20250211	1.17	1720	-29.65	20250210	1196	1.17	20250211	1720	-29.65	20250210	945	28.04	20240213	0.00	N	117670	500	248 억		414679	N	N	0	N	00	N
112	20250211	100756	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1262	-158	5	-11.13	1488453476	1150428	17.69	1382	1400	1241	1846	994	1420	1293.77	0.85	0	-91266	1954	1687	1453	1186	952	1570	1069	248	426	500	0	1	1	49031047	619	-2.09	1.37	12	2.35	-604.00	921.00	1720	20250210	-26.63	1219	20250210	3.53	1720	-26.63	20250210	1219	3.53	20250210	1720	-26.63	20250210	945	33.54	20240213	0.00	N	117670	500	248 억		414679	N	N	0	N	00	N
113	20250211	090758	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1330	-90	5	-6.34	159520359	117255	1.80	1382	1400	1328	1846	994	1420	1360.20	0.85	0	-14644	1954	1687	1453	1186	952	1570	1069	248	426	500	0	1	1	49031047	652	-2.20	1.44	12	0.24	-604.00	921.00	1720	20250210	-22.67	1219	20250210	9.11	1720	-22.67	20250210	1219	9.11	20250210	1720	-22.67	20250210	945	40.74	20240213	0.00	N	117670	500	248 억		414679	N	N	0	N	00	N
114	20250210	160751	51	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1420	-173	5	-10.86	9526236085	6495983	0.00	1593	1720	1219	2070	1116	1593	1466.52	1.39	0	-269099	945	945	945	945	945	945	945	248	477	500	0	1	1	49031047	696	-2.35	1.54	12	13.25	-604.00	921.00	1720	20250210	-17.44	945	20240126	50.26	1720	-17.44	20250210	945	50.26	20250102	1720	-17.44	20250210	945	50.26	20240213	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
115	20250210	150750	51	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1450	-143	5	-8.98	9450072465	6442669	0.00	1593	1720	1219	2070	1116	1593	1466.79	1.39	0	-269098	945	945	945	945	945	945	945	248	477	500	0	1	1	49031047	711	-2.40	1.57	12	13.14	-604.00	921.00	1720	20250210	-15.70	945	20240126	53.44	1720	-15.70	20250210	945	53.44	20250102	1720	-15.70	20250210	945	53.44	20240213	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
116	20250210	140749	51	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1462	-131	5	-8.22	9054734130	6167026	0.00	1593	1720	1219	2070	1116	1593	1468.25	1.39	0	-269064	945	945	945	945	945	945	945	248	477	500	0	1	1	49031047	717	-2.42	1.59	12	12.58	-604.00	921.00	1720	20250210	-15.00	945	20240126	54.71	1720	-15.00	20250210	945	54.71	20250102	1720	-15.00	20250210	945	54.71	20240213	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
117	20250210	130752	51	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1469	-124	5	-7.78	8864828644	6038030	0.00	1593	1720	1219	2070	1116	1593	1468.17	1.39	0	-267980	945	945	945	945	945	945	945	248	477	500	0	1	1	49031047	720	-2.43	1.60	12	12.31	-604.00	921.00	1720	20250210	-14.59	945	20240126	55.45	1720	-14.59	20250210	945	55.45	20250102	1720	-14.59	20250210	945	55.45	20240213	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
118	20250210	120748	51	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1506	-87	5	-5.46	8434262285	5745461	0.00	1593	1720	1219	2070	1116	1593	1467.99	1.39	0	-269099	945	945	945	945	945	945	945	248	477	500	0	1	1	49031047	738	-2.49	1.64	12	11.72	-604.00	921.00	1720	20250210	-12.44	945	20240126	59.37	1720	-12.44	20250210	945	59.37	20250102	1720	-12.44	20250210	945	59.37	20240213	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
119	20250210	110745	51	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1537	-56	5	-3.52	8081318353	5515771	0.00	1593	1720	1219	2070	1116	1593	1465.13	1.39	0	-267732	945	945	945	945	945	945	945	248	477	500	0	1	1	49031047	754	-2.54	1.67	12	11.25	-604.00	921.00	1720	20250210	-10.64	945	20240126	62.65	1720	-10.64	20250210	945	62.65	20250102	1720	-10.64	20250210	945	62.65	20240213	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
120	20250210	100745	51	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1676	83	2	5.21	6059659161	4236850	0.00	1593	1720	1219	2070	1116	1593	1430.23	1.39	0	-262771	945	945	945	945	945	945	945	248	477	500	0	1	1	49031047	822	-2.77	1.82	12	8.64	-604.00	921.00	1720	20250210	-2.56	945	20240126	77.35	1720	-2.56	20250210	945	77.35	20250102	1720	-2.56	20250210	945	77.35	20240213	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
121	20250210	090742	51	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1321	-272	5	-17.07	1631666134	1095192	0.00	1593	1593	1306	2070	1116	1593	1489.84	1.39	0	-34264	945	945	945	945	945	945	945	248	477	500	0	1	1	49031047	648	-2.19	1.43	12	2.23	-604.00	921.00	1593	20250210	-17.07	945	20240126	39.79	1593	-17.07	20250210	945	39.79	20250102	1593	-17.07	20250210	945	39.79	20240213	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
122	20250207	160736	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240125	0.00	945	20240125	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240207	945	0.00	20240207	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
123	20250207	150738	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240125	0.00	945	20240125	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240207	945	0.00	20240207	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
124	20250207	140738	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240125	0.00	945	20240125	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240207	945	0.00	20240207	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
125	20250207	130737	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240125	0.00	945	20240125	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240207	945	0.00	20240207	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
126	20250207	120736	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240125	0.00	945	20240125	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240207	945	0.00	20240207	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
127	20250207	110734	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240125	0.00	945	20240125	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240207	945	0.00	20240207	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
128	20250207	100736	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240125	0.00	945	20240125	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240207	945	0.00	20240207	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
129	20250207	090741	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240125	0.00	945	20240125	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240207	945	0.00	20240207	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
130	20250206	160718	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240124	0.00	945	20240124	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240206	945	0.00	20240206	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
131	20250206	150722	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240124	0.00	945	20240124	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240206	945	0.00	20240206	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
132	20250206	140723	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240124	0.00	945	20240124	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240206	945	0.00	20240206	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
133	20250206	130720	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240124	0.00	945	20240124	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240206	945	0.00	20240206	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
134	20250206	120717	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240124	0.00	945	20240124	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240206	945	0.00	20240206	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
135	20250206	110713	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240124	0.00	945	20240124	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240206	945	0.00	20240206	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
136	20250206	100714	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240124	0.00	945	20240124	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240206	945	0.00	20240206	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
137	20250206	090723	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240124	0.00	945	20240124	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240206	945	0.00	20240206	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
138	20250205	160711	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240123	0.00	945	20240123	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
139	20250205	150715	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240123	0.00	945	20240123	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
140	20250205	140713	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240123	0.00	945	20240123	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
141	20250205	130712	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240123	0.00	945	20240123	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
142	20250205	120714	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240123	0.00	945	20240123	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
143	20250205	110713	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240123	0.00	945	20240123	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
144	20250205	100720	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240123	0.00	945	20240123	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
145	20250205	090724	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240123	0.00	945	20240123	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
146	20250204	160655	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240122	0.00	945	20240122	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
147	20250204	150707	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240122	0.00	945	20240122	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
148	20250204	140705	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240122	0.00	945	20240122	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
149	20250204	130708	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240122	0.00	945	20240122	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
150	20250204	120714	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240122	0.00	945	20240122	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
151	20250204	110658	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240122	0.00	945	20240122	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
152	20250204	100704	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240122	0.00	945	20240122	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N
153	20250204	090705	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.39	0	0	945	945	945	945	945	945	945	248	283	500	0	1	1	49031047	463	-1.56	1.03	12	0.00	-604.00	921.00	945	20240122	0.00	945	20240122	0.00	945	0.00	20250102	945	0.00	20250102	945	0.00	20240205	945	0.00	20240205	0.00	N	117670	500	248 억		683748	N	N	0	N	00	N