KissMeData/224110/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	161049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19640	240	2	1.24	1447269680	73912	156.09	19300	19910	18930	25200	13580	19400	19580.98	2.42	0	2452	20320	19860	19270	18810	18220	20090	19040	27	5800	500	13190	10	1	5340000	1049	16.29	1.63	12	1.38	1206.00	12086.00	32500	20241210	-39.57	10030	20241122	95.81	22250	-11.73	20250115	16100	21.99	20250123	32500	-39.57	20241210	10030	95.81	20241122	3.94	N	224110	500	26 억		129122	N	N	0	N	00	N
3	20250228	151054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19630	230	2	1.19	1413680570	72202	152.48	19300	19910	18930	25200	13580	19400	19579.52	2.42	0	2576	20320	19860	19270	18810	18220	20090	19040	27	5800	500	13190	10	1	5340000	1048	16.28	1.62	12	1.35	1206.00	12086.00	32500	20241210	-39.60	10030	20241122	95.71	22250	-11.78	20250115	16100	21.93	20250123	32500	-39.60	20241210	10030	95.71	20241122	3.94	N	224110	500	26 억		129122	N	N	0	N	00	N
4	20250228	141054	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19550	150	2	0.77	1262285150	64502	136.22	19300	19910	18930	25200	13580	19400	19569.71	2.42	0	2425	20320	19860	19270	18810	18220	20090	19040	27	5800	500	13190	10	1	5340000	1044	16.21	1.62	12	1.21	1206.00	12086.00	32500	20241210	-39.85	10030	20241122	94.92	22250	-12.13	20250115	16100	21.43	20250123	32500	-39.85	20241210	10030	94.92	20241122	3.94	N	224110	500	26 억		129122	N	N	0	N	00	N
5	20250228	131048	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19420	20	2	0.10	1198836270	61252	129.36	19300	19910	18930	25200	13580	19400	19572.20	2.42	0	2835	20320	19860	19270	18810	18220	20090	19040	27	5800	500	13190	10	1	5340000	1037	16.10	1.61	12	1.15	1206.00	12086.00	32500	20241210	-40.25	10030	20241122	93.62	22250	-12.72	20250115	16100	20.62	20250123	32500	-40.25	20241210	10030	93.62	20241122	3.94	N	224110	500	26 억		129122	N	N	0	N	00	N
6	20250228	121044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19670	270	2	1.39	1045829060	53426	112.83	19300	19910	18930	25200	13580	19400	19575.28	2.42	0	3539	20320	19860	19270	18810	18220	20090	19040	27	5800	500	13190	10	1	5340000	1050	16.31	1.63	12	1.00	1206.00	12086.00	32500	20241210	-39.48	10030	20241122	96.11	22250	-11.60	20250115	16100	22.17	20250123	32500	-39.48	20241210	10030	96.11	20241122	3.94	N	224110	500	26 억		129122	N	N	0	N	00	N
7	20250228	111046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19700	300	2	1.55	891891960	45649	96.41	19300	19900	18930	25200	13580	19400	19538.04	2.42	0	2612	20320	19860	19270	18810	18220	20090	19040	27	5800	500	13190	10	1	5340000	1052	16.33	1.63	12	0.85	1206.00	12086.00	32500	20241210	-39.38	10030	20241122	96.41	22250	-11.46	20250115	16100	22.36	20250123	32500	-39.38	20241210	10030	96.41	20241122	3.94	N	224110	500	26 억		129122	N	N	0	N	00	N
8	20250228	101045	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19460	60	2	0.31	423801600	21826	46.09	19300	19900	18930	25200	13580	19400	19417.28	2.42	0	5606	20320	19860	19270	18810	18220	20090	19040	27	5800	500	13190	10	1	5340000	1039	16.14	1.61	12	0.41	1206.00	12086.00	32500	20241210	-40.12	10030	20241122	94.02	22250	-12.54	20250115	16100	20.87	20250123	32500	-40.12	20241210	10030	94.02	20241122	3.94	N	224110	500	26 억		129122	N	N	0	N	00	N
9	20250228	091049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19830	430	2	2.22	109899450	5682	12.00	19300	19900	18930	25200	13580	19400	19341.68	2.42	0	3360	20320	19860	19270	18810	18220	20090	19040	27	5800	500	13190	10	1	5340000	1059	16.44	1.64	12	0.11	1206.00	12086.00	32500	20241210	-38.98	10030	20241122	97.71	22250	-10.88	20250115	16100	23.17	20250123	32500	-38.98	20241210	10030	97.71	20241122	3.94	N	224110	500	26 억		129122	N	N	0	N	00	N
10	20250227	161037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19400	-60	5	-0.31	913190080	47203	60.81	19040	19730	18680	25250	13630	19460	19345.97	2.29	0	6827	20686	20072	19736	19122	18786	19905	18955	27	5790	500	13230	10	1	5340000	1036	16.09	1.61	12	0.88	1206.00	12086.00	32500	20241210	-40.31	10030	20241122	93.42	22250	-12.81	20250115	16100	20.50	20250123	32500	-40.31	20241210	10030	93.42	20241122	3.87	N	224110	500	26 억		122144	N	N	0	N	00	N
11	20250227	151038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19460	0	3	0.00	884589440	45731	58.92	19040	19730	18680	25250	13630	19460	19343.32	2.29	0	6466	20686	20072	19736	19122	18786	19905	18955	27	5790	500	13230	10	1	5340000	1039	16.14	1.61	12	0.86	1206.00	12086.00	32500	20241210	-40.12	10030	20241122	94.02	22250	-12.54	20250115	16100	20.87	20250123	32500	-40.12	20241210	10030	94.02	20241122	3.87	N	224110	500	26 억		122144	N	N	0	N	00	N
12	20250227	141040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19560	100	2	0.51	844086390	43654	56.24	19040	19730	18680	25250	13630	19460	19335.83	2.29	0	6891	20686	20072	19736	19122	18786	19905	18955	27	5790	500	13230	10	1	5340000	1045	16.22	1.62	12	0.82	1206.00	12086.00	32500	20241210	-39.82	10030	20241122	95.01	22250	-12.09	20250115	16100	21.49	20250123	32500	-39.82	20241210	10030	95.01	20241122	3.87	N	224110	500	26 억		122144	N	N	0	N	00	N
13	20250227	131038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19540	80	2	0.41	761036410	39395	50.75	19040	19730	18680	25250	13630	19460	19318.10	2.29	0	3325	20686	20072	19736	19122	18786	19905	18955	27	5790	500	13230	10	1	5340000	1043	16.20	1.62	12	0.74	1206.00	12086.00	32500	20241210	-39.88	10030	20241122	94.82	22250	-12.18	20250115	16100	21.37	20250123	32500	-39.88	20241210	10030	94.82	20241122	3.87	N	224110	500	26 억		122144	N	N	0	N	00	N
14	20250227	121034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19610	150	2	0.77	652271100	33831	43.59	19040	19730	18680	25250	13630	19460	19280.28	2.29	0	3721	20686	20072	19736	19122	18786	19905	18955	27	5790	500	13230	10	1	5340000	1047	16.26	1.62	12	0.63	1206.00	12086.00	32500	20241210	-39.66	10030	20241122	95.51	22250	-11.87	20250115	16100	21.80	20250123	32500	-39.66	20241210	10030	95.51	20241122	3.87	N	224110	500	26 억		122144	N	N	0	N	00	N
15	20250227	111043	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19420	-40	5	-0.21	514976970	26795	34.52	19040	19560	18680	25250	13630	19460	19219.14	2.29	0	1132	20686	20072	19736	19122	18786	19905	18955	27	5790	500	13230	10	1	5340000	1037	16.10	1.61	12	0.50	1206.00	12086.00	32500	20241210	-40.25	10030	20241122	93.62	22250	-12.72	20250115	16100	20.62	20250123	32500	-40.25	20241210	10030	93.62	20241122	3.87	N	224110	500	26 억		122144	N	N	0	N	00	N
16	20250227	101110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19350	-110	5	-0.57	417370780	21754	28.03	19040	19560	18680	25250	13630	19460	19185.93	2.29	0	1826	20686	20072	19736	19122	18786	19905	18955	27	5790	500	13230	10	1	5340000	1033	16.04	1.60	12	0.41	1206.00	12086.00	32500	20241210	-40.46	10030	20241122	92.92	22250	-13.03	20250115	16100	20.19	20250123	32500	-40.46	20241210	10030	92.92	20241122	3.87	N	224110	500	26 억		122144	N	N	0	N	00	N
17	20250227	091119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19530	70	2	0.36	263535230	13770	17.74	19040	19560	18680	25250	13630	19460	19138.36	2.29	0	799	20686	20072	19736	19122	18786	19905	18955	27	5790	500	13230	10	1	5340000	1043	16.19	1.62	12	0.26	1206.00	12086.00	32500	20241210	-39.91	10030	20241122	94.72	22250	-12.22	20250115	16100	21.30	20250123	32500	-39.91	20241210	10030	94.72	20241122	3.87	N	224110	500	26 억		122144	N	N	0	N	00	N
18	20250226	161037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19460	-340	5	-1.72	1522670570	77061	89.84	20000	20350	19400	25700	13860	19800	19759.58	2.20	0	4486	21133	20466	19733	19066	18333	20100	18700	27	5900	500	13460	10	1	5340000	1039	16.14	1.61	12	1.44	1206.00	12086.00	32500	20241210	-40.12	10030	20241122	94.02	22250	-12.54	20250115	16100	20.87	20250123	32500	-40.12	20241210	10030	94.02	20241122	3.65	N	224110	500	26 억		117663	N	N	0	N	00	N
19	20250226	151042	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19530	-270	5	-1.36	1481707210	74959	87.39	20000	20350	19400	25700	13860	19800	19766.90	2.20	0	4611	21133	20466	19733	19066	18333	20100	18700	27	5900	500	13460	10	1	5340000	1043	16.19	1.62	12	1.40	1206.00	12086.00	32500	20241210	-39.91	10030	20241122	94.72	22250	-12.22	20250115	16100	21.30	20250123	32500	-39.91	20241210	10030	94.72	20241122	3.65	N	224110	500	26 억		117663	N	N	0	N	00	N
20	20250226	141040	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19540	-260	5	-1.31	1345812270	67979	79.25	20000	20350	19520	25700	13860	19800	19797.47	2.20	0	3398	21133	20466	19733	19066	18333	20100	18700	27	5900	500	13460	10	1	5340000	1043	16.20	1.62	12	1.27	1206.00	12086.00	32500	20241210	-39.88	10030	20241122	94.82	22250	-12.18	20250115	16100	21.37	20250123	32500	-39.88	20241210	10030	94.82	20241122	3.65	N	224110	500	26 억		117663	N	N	0	N	00	N
21	20250226	131037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19660	-140	5	-0.71	1190664400	60054	70.01	20000	20350	19630	25700	13860	19800	19826.56	2.20	0	6641	21133	20466	19733	19066	18333	20100	18700	27	5900	500	13460	10	1	5340000	1050	16.30	1.63	12	1.12	1206.00	12086.00	32500	20241210	-39.51	10030	20241122	96.01	22250	-11.64	20250115	16100	22.11	20250123	32500	-39.51	20241210	10030	96.01	20241122	3.65	N	224110	500	26 억		117663	N	N	0	N	00	N
22	20250226	121037	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19680	-120	5	-0.61	1082992400	54580	63.63	20000	20350	19640	25700	13860	19800	19842.29	2.20	0	5914	21133	20466	19733	19066	18333	20100	18700	27	5900	500	13460	10	1	5340000	1051	16.32	1.63	12	1.02	1206.00	12086.00	32500	20241210	-39.45	10030	20241122	96.21	22250	-11.55	20250115	16100	22.24	20250123	32500	-39.45	20241210	10030	96.21	20241122	3.65	N	224110	500	26 억		117663	N	N	0	N	00	N
23	20250226	111036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19800	0	3	0.00	829639050	41730	48.65	20000	20350	19640	25700	13860	19800	19881.12	2.20	0	3038	21133	20466	19733	19066	18333	20100	18700	27	5900	500	13460	10	1	5340000	1057	16.42	1.64	12	0.78	1206.00	12086.00	32500	20241210	-39.08	10030	20241122	97.41	22250	-11.01	20250115	16100	22.98	20250123	32500	-39.08	20241210	10030	97.41	20241122	3.65	N	224110	500	26 억		117663	N	N	0	N	00	N
24	20250226	101034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19730	-70	5	-0.35	718167850	36095	42.08	20000	20350	19640	25700	13860	19800	19896.60	2.20	0	2892	21133	20466	19733	19066	18333	20100	18700	27	5900	500	13460	10	1	5340000	1054	16.36	1.63	12	0.68	1206.00	12086.00	32500	20241210	-39.29	10030	20241122	96.71	22250	-11.33	20250115	16100	22.55	20250123	32500	-39.29	20241210	10030	96.71	20241122	3.65	N	224110	500	26 억		117663	N	N	0	N	00	N
25	20250226	091044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19980	180	2	0.91	135056370	6738	7.86	20000	20350	19910	25700	13860	19800	20043.98	2.20	0	-325	21133	20466	19733	19066	18333	20100	18700	27	5900	500	13460	10	1	5340000	1067	16.57	1.65	12	0.13	1206.00	12086.00	32500	20241210	-38.52	10030	20241122	99.20	22250	-10.20	20250115	16100	24.10	20250123	32500	-38.52	20241210	10030	99.20	20241122	3.65	N	224110	500	26 억		117663	N	N	0	N	00	N
26	20250225	161029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19800	-400	5	-1.98	1675481150	84637	40.77	20100	20400	19000	26250	14150	20200	19794.88	2.14	0	3266	21686	20942	20456	19712	19226	21315	20085	27	6050	500	13730	10	1	5340000	1057	16.42	1.64	12	1.58	1206.00	12086.00	32500	20241210	-39.08	10030	20241122	97.41	22250	-11.01	20250115	16100	22.98	20250123	32500	-39.08	20241210	10030	97.41	20241122	3.62	N	224110	500	26 억		114088	N	N	0	N	00	N
27	20250225	151029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19760	-440	5	-2.18	1659886490	83849	40.39	20100	20400	19000	26250	14150	20200	19794.93	2.14	0	3121	21686	20942	20456	19712	19226	21315	20085	27	6050	500	13730	10	1	5340000	1055	16.38	1.63	12	1.57	1206.00	12086.00	32500	20241210	-39.20	10030	20241122	97.01	22250	-11.19	20250115	16100	22.73	20250123	32500	-39.20	20241210	10030	97.01	20241122	3.62	N	224110	500	26 억		114088	N	N	0	N	00	N
28	20250225	141028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19870	-330	5	-1.63	1590757410	80358	38.71	20100	20400	19000	26250	14150	20200	19794.62	2.14	0	2624	21686	20942	20456	19712	19226	21315	20085	27	6050	500	13730	10	1	5340000	1061	16.48	1.64	12	1.50	1206.00	12086.00	32500	20241210	-38.86	10030	20241122	98.11	22250	-10.70	20250115	16100	23.42	20250123	32500	-38.86	20241210	10030	98.11	20241122	3.62	N	224110	500	26 억		114088	N	N	0	N	00	N
29	20250225	131034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19840	-360	5	-1.78	1524681710	77023	37.10	20100	20400	19000	26250	14150	20200	19793.83	2.14	0	1531	21686	20942	20456	19712	19226	21315	20085	27	6050	500	13730	10	1	5340000	1059	16.45	1.64	12	1.44	1206.00	12086.00	32500	20241210	-38.95	10030	20241122	97.81	22250	-10.83	20250115	16100	23.23	20250123	32500	-38.95	20241210	10030	97.81	20241122	3.62	N	224110	500	26 억		114088	N	N	0	N	00	N
30	20250225	121030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19860	-340	5	-1.68	1341003230	67725	32.63	20100	20400	19000	26250	14150	20200	19799.23	2.14	0	1372	21686	20942	20456	19712	19226	21315	20085	27	6050	500	13730	10	1	5340000	1061	16.47	1.64	12	1.27	1206.00	12086.00	32500	20241210	-38.89	10030	20241122	98.01	22250	-10.74	20250115	16100	23.35	20250123	32500	-38.89	20241210	10030	98.01	20241122	3.62	N	224110	500	26 억		114088	N	N	0	N	00	N
31	20250225	111029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19890	-310	5	-1.53	1184122910	59821	28.82	20100	20400	19000	26250	14150	20200	19792.73	2.14	0	3061	21686	20942	20456	19712	19226	21315	20085	27	6050	500	13730	10	1	5340000	1062	16.49	1.65	12	1.12	1206.00	12086.00	32500	20241210	-38.80	10030	20241122	98.31	22250	-10.61	20250115	16100	23.54	20250123	32500	-38.80	20241210	10030	98.31	20241122	3.62	N	224110	500	26 억		114088	N	N	0	N	00	N
32	20250225	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20050	-150	5	-0.74	900584060	45616	21.97	20100	20400	19000	26250	14150	20200	19740.20	2.14	0	1191	21686	20942	20456	19712	19226	21315	20085	27	6050	500	13730	50	1	5340000	1071	16.63	1.66	12	0.85	1206.00	12086.00	32500	20241210	-38.31	10030	20241122	99.90	22250	-9.89	20250115	16100	24.53	20250123	32500	-38.31	20241210	10030	99.90	20241122	3.62	N	224110	500	26 억		114088	N	N	0	N	00	N
33	20250225	091033	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19780	-420	5	-2.08	245983350	12338	5.94	20100	20400	19600	26250	14150	20200	19931.61	2.14	0	-2339	21686	20942	20456	19712	19226	21315	20085	27	6050	500	13730	10	1	5340000	1056	16.40	1.64	12	0.23	1206.00	12086.00	32500	20241210	-39.14	10030	20241122	97.21	22250	-11.10	20250115	16100	22.86	20250123	32500	-39.14	20241210	10030	97.21	20241122	3.62	N	224110	500	26 억		114088	N	N	0	N	00	N
34	20250224	161021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	230	2	1.15	4220303300	205574	124.91	20050	21200	19970	25950	13980	19970	20529.61	2.36	0	-11906	20723	20346	20023	19646	19323	20535	19835	27	5980	500	13570	50	1	5340000	1079	16.75	1.67	12	3.85	1206.00	12086.00	32500	20241210	-37.85	10030	20241122	101.40	22250	-9.21	20250115	16100	25.47	20250123	32500	-37.85	20241210	10030	101.40	20241122	3.58	N	224110	500	26 억		125995	N	N	0	N	00	N
35	20250224	151020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	230	2	1.15	4057601150	197508	120.01	20050	21200	19970	25950	13980	19970	20544.00	2.36	0	-14510	20723	20346	20023	19646	19323	20535	19835	27	5980	500	13570	50	1	5340000	1079	16.75	1.67	12	3.70	1206.00	12086.00	32500	20241210	-37.85	10030	20241122	101.40	22250	-9.21	20250115	16100	25.47	20250123	32500	-37.85	20241210	10030	101.40	20241122	3.58	N	224110	500	26 억		125995	N	N	0	N	00	N
36	20250224	141019	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	380	2	1.90	3710497050	180304	109.56	20050	21200	19970	25950	13980	19970	20579.14	2.36	0	-15396	20723	20346	20023	19646	19323	20535	19835	27	5980	500	13570	50	1	5340000	1087	16.87	1.68	12	3.38	1206.00	12086.00	32500	20241210	-37.38	10030	20241122	102.89	22250	-8.54	20250115	16100	26.40	20250123	32500	-37.38	20241210	10030	102.89	20241122	3.58	N	224110	500	26 억		125995	N	N	0	N	00	N
37	20250224	131021	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	580	2	2.90	3475435050	168761	102.54	20050	21200	19970	25950	13980	19970	20593.85	2.36	0	-13392	20723	20346	20023	19646	19323	20535	19835	27	5980	500	13570	50	1	5340000	1097	17.04	1.70	12	3.16	1206.00	12086.00	32500	20241210	-36.77	10030	20241122	104.89	22250	-7.64	20250115	16100	27.64	20250123	32500	-36.77	20241210	10030	104.89	20241122	3.58	N	224110	500	26 억		125995	N	N	0	N	00	N
38	20250224	121017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20550	580	2	2.90	3285621850	159481	96.90	20050	21200	19970	25950	13980	19970	20601.99	2.36	0	-12182	20723	20346	20023	19646	19323	20535	19835	27	5980	500	13570	50	1	5340000	1097	17.04	1.70	12	2.99	1206.00	12086.00	32500	20241210	-36.77	10030	20241122	104.89	22250	-7.64	20250115	16100	27.64	20250123	32500	-36.77	20241210	10030	104.89	20241122	3.58	N	224110	500	26 억		125995	N	N	0	N	00	N
39	20250224	111016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20400	430	2	2.15	3075349700	149220	90.67	20050	21200	19970	25950	13980	19970	20609.53	2.36	0	-13870	20723	20346	20023	19646	19323	20535	19835	27	5980	500	13570	50	1	5340000	1089	16.92	1.69	12	2.79	1206.00	12086.00	32500	20241210	-37.23	10030	20241122	103.39	22250	-8.31	20250115	16100	26.71	20250123	32500	-37.23	20241210	10030	103.39	20241122	3.58	N	224110	500	26 억		125995	N	N	0	N	00	N
40	20250224	101015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20350	380	2	1.90	2715807000	131727	80.04	20050	21200	19970	25950	13980	19970	20616.97	2.36	0	-14467	20723	20346	20023	19646	19323	20535	19835	27	5980	500	13570	50	1	5340000	1087	16.87	1.68	12	2.47	1206.00	12086.00	32500	20241210	-37.38	10030	20241122	102.89	22250	-8.54	20250115	16100	26.40	20250123	32500	-37.38	20241210	10030	102.89	20241122	3.58	N	224110	500	26 억		125995	N	N	0	N	00	N
41	20250224	091022	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20500	530	2	2.65	430360700	21250	12.91	20050	20500	19970	25950	13980	19970	20252.36	2.36	0	1744	20723	20346	20023	19646	19323	20535	19835	27	5980	500	13570	50	1	5340000	1095	17.00	1.70	12	0.40	1206.00	12086.00	32500	20241210	-36.92	10030	20241122	104.39	22250	-7.87	20250115	16100	27.33	20250123	32500	-36.92	20241210	10030	104.39	20241122	3.58	N	224110	500	26 억		125995	N	N	0	N	00	N
42	20250221	161012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19970	310	2	1.58	1282171780	64275	123.53	19760	20400	19700	25550	13770	19660	19948.22	2.21	0	8062	20486	20072	19786	19372	19086	19930	19230	27	5890	500	13360	10	1	5340000	1066	16.56	1.65	12	1.20	1206.00	12086.00	32500	20241210	-38.55	10030	20241122	99.10	22250	-10.25	20250115	16100	24.04	20250123	32500	-38.55	20241210	10030	99.10	20241122	3.51	N	224110	500	26 억		118124	N	N	0	N	00	N
43	20250221	151017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20000	340	2	1.73	1252559770	62794	120.68	19760	20400	19700	25550	13770	19660	19947.13	2.21	0	7728	20486	20072	19786	19372	19086	19930	19230	27	5890	500	13360	50	1	5340000	1068	16.58	1.65	12	1.18	1206.00	12086.00	32500	20241210	-38.46	10030	20241122	99.40	22250	-10.11	20250115	16100	24.22	20250123	32500	-38.46	20241210	10030	99.40	20241122	3.51	N	224110	500	26 억		118124	N	N	0	N	00	N
44	20250221	141016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19960	300	2	1.53	1153442750	57842	111.17	19760	20400	19700	25550	13770	19660	19941.27	2.21	0	6222	20486	20072	19786	19372	19086	19930	19230	27	5890	500	13360	10	1	5340000	1066	16.55	1.65	12	1.08	1206.00	12086.00	32500	20241210	-38.58	10030	20241122	99.00	22250	-10.29	20250115	16100	23.98	20250123	32500	-38.58	20241210	10030	99.00	20241122	3.51	N	224110	500	26 억		118124	N	N	0	N	00	N
45	20250221	131015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20100	440	2	2.24	1032840400	51821	99.59	19760	20400	19700	25550	13770	19660	19930.92	2.21	0	7268	20486	20072	19786	19372	19086	19930	19230	27	5890	500	13360	50	1	5340000	1073	16.67	1.66	12	0.97	1206.00	12086.00	32500	20241210	-38.15	10030	20241122	100.40	22250	-9.66	20250115	16100	24.84	20250123	32500	-38.15	20241210	10030	100.40	20241122	3.51	N	224110	500	26 억		118124	N	N	0	N	00	N
46	20250221	121016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19790	130	2	0.66	896181540	44966	86.42	19760	20400	19700	25550	13770	19660	19930.20	2.21	0	7033	20486	20072	19786	19372	19086	19930	19230	27	5890	500	13360	10	1	5340000	1057	16.41	1.64	12	0.84	1206.00	12086.00	32500	20241210	-39.11	10030	20241122	97.31	22250	-11.06	20250115	16100	22.92	20250123	32500	-39.11	20241210	10030	97.31	20241122	3.51	N	224110	500	26 억		118124	N	N	0	N	00	N
47	20250221	111012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19800	140	2	0.71	866445510	43459	83.52	19760	20400	19700	25550	13770	19660	19937.08	2.21	0	6428	20486	20072	19786	19372	19086	19930	19230	27	5890	500	13360	10	1	5340000	1057	16.42	1.64	12	0.81	1206.00	12086.00	32500	20241210	-39.08	10030	20241122	97.41	22250	-11.01	20250115	16100	22.98	20250123	32500	-39.08	20241210	10030	97.41	20241122	3.51	N	224110	500	26 억		118124	N	N	0	N	00	N
48	20250221	101014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20000	340	2	1.73	571150710	28699	55.16	19760	20400	19700	25550	13770	19660	19901.42	2.21	0	5780	20486	20072	19786	19372	19086	19930	19230	27	5890	500	13360	50	1	5340000	1068	16.58	1.65	12	0.54	1206.00	12086.00	32500	20241210	-38.46	10030	20241122	99.40	22250	-10.11	20250115	16100	24.22	20250123	32500	-38.46	20241210	10030	99.40	20241122	3.51	N	224110	500	26 억		118124	N	N	0	N	00	N
49	20250221	091017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19980	320	2	1.63	119999410	6013	11.56	19760	20400	19700	25550	13770	19660	19956.66	2.21	0	1379	20486	20072	19786	19372	19086	19930	19230	27	5890	500	13360	10	1	5340000	1067	16.57	1.65	12	0.11	1206.00	12086.00	32500	20241210	-38.52	10030	20241122	99.20	22250	-10.20	20250115	16100	24.10	20250123	32500	-38.52	20241210	10030	99.20	20241122	3.51	N	224110	500	26 억		118124	N	N	0	N	00	N
50	20250220	161009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19660	-540	5	-2.67	1010538490	51150	76.88	20200	20200	19500	26250	14150	20200	19756.39	2.39	0	-9866	20766	20482	20016	19732	19266	20625	19875	27	6050	500	13730	10	1	5340000	1050	16.30	1.63	12	0.96	1206.00	12086.00	32500	20241210	-39.51	10030	20241122	96.01	22250	-11.64	20250115	16100	22.11	20250123	32500	-39.51	20241210	10030	96.01	20241122	3.53	N	224110	500	26 억		127527	N	N	0	N	00	N
51	20250220	151012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19630	-570	5	-2.82	964579590	48810	73.36	20200	20200	19500	26250	14150	20200	19761.93	2.39	0	-9396	20766	20482	20016	19732	19266	20625	19875	27	6050	500	13730	10	1	5340000	1048	16.28	1.62	12	0.91	1206.00	12086.00	32500	20241210	-39.60	10030	20241122	95.71	22250	-11.78	20250115	16100	21.93	20250123	32500	-39.60	20241210	10030	95.71	20241122	3.53	N	224110	500	26 억		127527	N	N	0	N	00	N
52	20250220	141012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19820	-380	5	-1.88	836549400	42308	63.59	20200	20200	19500	26250	14150	20200	19772.84	2.39	0	-7736	20766	20482	20016	19732	19266	20625	19875	27	6050	500	13730	10	1	5340000	1058	16.43	1.64	12	0.79	1206.00	12086.00	32500	20241210	-39.02	10030	20241122	97.61	22250	-10.92	20250115	16100	23.11	20250123	32500	-39.02	20241210	10030	97.61	20241122	3.53	N	224110	500	26 억		127527	N	N	0	N	00	N
53	20250220	131008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19790	-410	5	-2.03	759723320	38430	57.76	20200	20200	19500	26250	14150	20200	19769.02	2.39	0	-7821	20766	20482	20016	19732	19266	20625	19875	27	6050	500	13730	10	1	5340000	1057	16.41	1.64	12	0.72	1206.00	12086.00	32500	20241210	-39.11	10030	20241122	97.31	22250	-11.06	20250115	16100	22.92	20250123	32500	-39.11	20241210	10030	97.31	20241122	3.53	N	224110	500	26 억		127527	N	N	0	N	00	N
54	20250220	121011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19860	-340	5	-1.68	668092320	33802	50.80	20200	20200	19500	26250	14150	20200	19764.88	2.39	0	-6239	20766	20482	20016	19732	19266	20625	19875	27	6050	500	13730	10	1	5340000	1061	16.47	1.64	12	0.63	1206.00	12086.00	32500	20241210	-38.89	10030	20241122	98.01	22250	-10.74	20250115	16100	23.35	20250123	32500	-38.89	20241210	10030	98.01	20241122	3.53	N	224110	500	26 억		127527	N	N	0	N	00	N
55	20250220	111010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19640	-560	5	-2.77	553045270	27961	42.02	20200	20200	19500	26250	14150	20200	19779.17	2.39	0	-7980	20766	20482	20016	19732	19266	20625	19875	27	6050	500	13730	10	1	5340000	1049	16.29	1.63	12	0.52	1206.00	12086.00	32500	20241210	-39.57	10030	20241122	95.81	22250	-11.73	20250115	16100	21.99	20250123	32500	-39.57	20241210	10030	95.81	20241122	3.53	N	224110	500	26 억		127527	N	N	0	N	00	N
56	20250220	101010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19680	-520	5	-2.57	470748930	23761	35.71	20200	20200	19500	26250	14150	20200	19811.83	2.39	0	-7539	20766	20482	20016	19732	19266	20625	19875	27	6050	500	13730	10	1	5340000	1051	16.32	1.63	12	0.44	1206.00	12086.00	32500	20241210	-39.45	10030	20241122	96.21	22250	-11.55	20250115	16100	22.24	20250123	32500	-39.45	20241210	10030	96.21	20241122	3.53	N	224110	500	26 억		127527	N	N	0	N	00	N
57	20250220	091014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19990	-210	5	-1.04	104995730	5259	7.90	20200	20200	19500	26250	14150	20200	19964.96	2.39	0	-152	20766	20482	20016	19732	19266	20625	19875	27	6050	500	13730	10	1	5340000	1067	16.58	1.65	12	0.10	1206.00	12086.00	32500	20241210	-38.49	10030	20241122	99.30	22250	-10.16	20250115	16100	24.16	20250123	32500	-38.49	20241210	10030	99.30	20241122	3.53	N	224110	500	26 억		127527	N	N	0	N	00	N
58	20250219	161006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20200	570	2	2.90	1308652320	65974	197.65	19650	20300	19550	25500	13750	19630	19834.83	2.26	0	7060	20063	19846	19423	19206	18783	19955	19315	27	5870	500	13340	50	1	5340000	1079	16.75	1.67	12	1.24	1206.00	12086.00	32500	20241210	-37.85	10030	20241122	101.40	22250	-9.21	20250115	16100	25.47	20250123	32500	-37.85	20241210	10030	101.40	20241122	3.48	N	224110	500	26 억		120444	N	N	0	N	00	N
59	20250219	151009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20150	520	2	2.65	1247616870	62951	188.59	19650	20300	19550	25500	13750	19630	19818.86	2.26	0	6988	20063	19846	19423	19206	18783	19955	19315	27	5870	500	13340	50	1	5340000	1076	16.71	1.67	12	1.18	1206.00	12086.00	32500	20241210	-38.00	10030	20241122	100.90	22250	-9.44	20250115	16100	25.16	20250123	32500	-38.00	20241210	10030	100.90	20241122	3.48	N	224110	500	26 억		120444	N	N	0	N	00	N
60	20250219	141005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19780	150	2	0.76	864895010	43858	131.39	19650	19900	19550	25500	13750	19630	19720.35	2.26	0	-214	20063	19846	19423	19206	18783	19955	19315	27	5870	500	13340	10	1	5340000	1056	16.40	1.64	12	0.82	1206.00	12086.00	32500	20241210	-39.14	10030	20241122	97.21	22250	-11.10	20250115	16100	22.86	20250123	32500	-39.14	20241210	10030	97.21	20241122	3.48	N	224110	500	26 억		120444	N	N	0	N	00	N
61	20250219	131006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19700	70	2	0.36	828944860	42039	125.94	19650	19900	19550	25500	13750	19630	19718.47	2.26	0	-33	20063	19846	19423	19206	18783	19955	19315	27	5870	500	13340	10	1	5340000	1052	16.33	1.63	12	0.79	1206.00	12086.00	32500	20241210	-39.38	10030	20241122	96.41	22250	-11.46	20250115	16100	22.36	20250123	32500	-39.38	20241210	10030	96.41	20241122	3.48	N	224110	500	26 억		120444	N	N	0	N	00	N
62	20250219	121005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19790	160	2	0.82	676247100	34297	102.75	19650	19900	19550	25500	13750	19630	19717.38	2.26	0	1080	20063	19846	19423	19206	18783	19955	19315	27	5870	500	13340	10	1	5340000	1057	16.41	1.64	12	0.64	1206.00	12086.00	32500	20241210	-39.11	10030	20241122	97.31	22250	-11.06	20250115	16100	22.92	20250123	32500	-39.11	20241210	10030	97.31	20241122	3.48	N	224110	500	26 억		120444	N	N	0	N	00	N
63	20250219	111006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19780	150	2	0.76	528803880	26849	80.44	19650	19900	19550	25500	13750	19630	19695.48	2.26	0	-1518	20063	19846	19423	19206	18783	19955	19315	27	5870	500	13340	10	1	5340000	1056	16.40	1.64	12	0.50	1206.00	12086.00	32500	20241210	-39.14	10030	20241122	97.21	22250	-11.10	20250115	16100	22.86	20250123	32500	-39.14	20241210	10030	97.21	20241122	3.48	N	224110	500	26 억		120444	N	N	0	N	00	N
64	20250219	101007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19820	190	2	0.97	366182780	18610	55.75	19650	19900	19550	25500	13750	19630	19676.67	2.26	0	-3339	20063	19846	19423	19206	18783	19955	19315	27	5870	500	13340	10	1	5340000	1058	16.43	1.64	12	0.35	1206.00	12086.00	32500	20241210	-39.02	10030	20241122	97.61	22250	-10.92	20250115	16100	23.11	20250123	32500	-39.02	20241210	10030	97.61	20241122	3.48	N	224110	500	26 억		120444	N	N	0	N	00	N
65	20250219	091008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19610	-20	5	-0.10	131259450	6678	20.01	19650	19800	19550	25500	13750	19630	19655.50	2.26	0	-2352	20063	19846	19423	19206	18783	19955	19315	27	5870	500	13340	10	1	5340000	1047	16.26	1.62	12	0.13	1206.00	12086.00	32500	20241210	-39.66	10030	20241122	95.51	22250	-11.87	20250115	16100	21.80	20250123	32500	-39.66	20241210	10030	95.51	20241122	3.48	N	224110	500	26 억		120444	N	N	0	N	00	N
66	20250218	161003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19630	490	2	2.56	643641760	33235	94.09	19000	19640	19000	24850	13400	19140	19366.11	2.05	0	10411	19500	19320	19160	18980	18820	19240	18900	27	5710	500	13010	10	1	5340000	1048	16.28	1.62	12	0.62	1206.00	12086.00	32500	20241210	-39.60	10030	20241122	95.71	22250	-11.78	20250115	16100	21.93	20250123	32500	-39.60	20241210	10030	95.71	20241122	3.49	N	224110	500	26 억		109633	N	N	0	N	00	N
67	20250218	151005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19630	490	2	2.56	619402120	31998	90.59	19000	19640	19000	24850	13400	19140	19357.53	2.05	0	10279	19500	19320	19160	18980	18820	19240	18900	27	5710	500	13010	10	1	5340000	1048	16.28	1.62	12	0.60	1206.00	12086.00	32500	20241210	-39.60	10030	20241122	95.71	22250	-11.78	20250115	16100	21.93	20250123	32500	-39.60	20241210	10030	95.71	20241122	3.49	N	224110	500	26 억		109633	N	N	0	N	00	N
68	20250218	141006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19420	280	2	1.46	478120510	24765	70.11	19000	19490	19000	24850	13400	19140	19306.30	2.05	0	6390	19500	19320	19160	18980	18820	19240	18900	27	5710	500	13010	10	1	5340000	1037	16.10	1.61	12	0.46	1206.00	12086.00	32500	20241210	-40.25	10030	20241122	93.62	22250	-12.72	20250115	16100	20.62	20250123	32500	-40.25	20241210	10030	93.62	20241122	3.49	N	224110	500	26 억		109633	N	N	0	N	00	N
69	20250218	131003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19440	300	2	1.57	449997030	23317	66.01	19000	19490	19000	24850	13400	19140	19299.10	2.05	0	6196	19500	19320	19160	18980	18820	19240	18900	27	5710	500	13010	10	1	5340000	1038	16.12	1.61	12	0.44	1206.00	12086.00	32500	20241210	-40.18	10030	20241122	93.82	22250	-12.63	20250115	16100	20.75	20250123	32500	-40.18	20241210	10030	93.82	20241122	3.49	N	224110	500	26 억		109633	N	N	0	N	00	N
70	20250218	121005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19390	250	2	1.31	379182800	19677	55.71	19000	19470	19000	24850	13400	19140	19270.36	2.05	0	5788	19500	19320	19160	18980	18820	19240	18900	27	5710	500	13010	10	1	5340000	1035	16.08	1.60	12	0.37	1206.00	12086.00	32500	20241210	-40.34	10030	20241122	93.32	22250	-12.85	20250115	16100	20.43	20250123	32500	-40.34	20241210	10030	93.32	20241122	3.49	N	224110	500	26 억		109633	N	N	0	N	00	N
71	20250218	111002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19400	260	2	1.36	333978810	17343	49.10	19000	19470	19000	24850	13400	19140	19257.27	2.05	0	4877	19500	19320	19160	18980	18820	19240	18900	27	5710	500	13010	10	1	5340000	1036	16.09	1.61	12	0.32	1206.00	12086.00	32500	20241210	-40.31	10030	20241122	93.42	22250	-12.81	20250115	16100	20.50	20250123	32500	-40.31	20241210	10030	93.42	20241122	3.49	N	224110	500	26 억		109633	N	N	0	N	00	N
72	20250218	101002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19250	110	2	0.57	202604270	10562	29.90	19000	19390	19000	24850	13400	19140	19182.38	2.05	0	3402	19500	19320	19160	18980	18820	19240	18900	27	5710	500	13010	10	1	5340000	1028	15.96	1.59	12	0.20	1206.00	12086.00	32500	20241210	-40.77	10030	20241122	91.92	22250	-13.48	20250115	16100	19.57	20250123	32500	-40.77	20241210	10030	91.92	20241122	3.49	N	224110	500	26 억		109633	N	N	0	N	00	N
73	20250218	091006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19080	-60	5	-0.31	98420790	5156	14.60	19000	19280	19000	24850	13400	19140	19088.59	2.05	0	1689	19500	19320	19160	18980	18820	19240	18900	27	5710	500	13010	10	1	5340000	1019	15.82	1.58	12	0.10	1206.00	12086.00	32500	20241210	-41.29	10030	20241122	90.23	22250	-14.25	20250115	16100	18.51	20250123	32500	-41.29	20241210	10030	90.23	20241122	3.49	N	224110	500	26 억		109633	N	N	0	N	00	N
74	20250217	161003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19140	-10	5	-0.05	671850850	35040	74.91	19210	19340	19000	24850	13410	19150	19173.83	2.10	0	-2290	19603	19376	18993	18766	18383	19490	18880	27	5700	500	13020	10	1	5340000	1022	15.87	1.58	12	0.66	1206.00	12086.00	32500	20241210	-41.11	10030	20241122	90.83	22250	-13.98	20250115	16100	18.88	20250123	32500	-41.11	20241210	10030	90.83	20241122	3.09	N	224110	500	26 억		112285	N	N	0	N	00	N
75	20250217	151001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19190	40	2	0.21	654063930	34111	72.93	19210	19340	19000	24850	13410	19150	19174.58	2.10	0	-2220	19603	19376	18993	18766	18383	19490	18880	27	5700	500	13020	10	1	5340000	1025	15.91	1.59	12	0.64	1206.00	12086.00	32500	20241210	-40.95	10030	20241122	91.33	22250	-13.75	20250115	16100	19.19	20250123	32500	-40.95	20241210	10030	91.33	20241122	3.09	N	224110	500	26 억		112285	N	N	0	N	00	N
76	20250217	140959	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19060	-90	5	-0.47	599221260	31244	66.80	19210	19340	19000	24850	13410	19150	19178.76	2.10	0	-2106	19603	19376	18993	18766	18383	19490	18880	27	5700	500	13020	10	1	5340000	1018	15.80	1.58	12	0.59	1206.00	12086.00	32500	20241210	-41.35	10030	20241122	90.03	22250	-14.34	20250115	16100	18.39	20250123	32500	-41.35	20241210	10030	90.03	20241122	3.09	N	224110	500	26 억		112285	N	N	0	N	00	N
77	20250217	131004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19040	-110	5	-0.57	540188220	28151	60.19	19210	19340	19000	24850	13410	19150	19188.95	2.10	0	-2808	19603	19376	18993	18766	18383	19490	18880	27	5700	500	13020	10	1	5340000	1017	15.79	1.58	12	0.53	1206.00	12086.00	32500	20241210	-41.42	10030	20241122	89.83	22250	-14.43	20250115	16100	18.26	20250123	32500	-41.42	20241210	10030	89.83	20241122	3.09	N	224110	500	26 억		112285	N	N	0	N	00	N
78	20250217	121004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19120	-30	5	-0.16	482936500	25147	53.76	19210	19340	19060	24850	13410	19150	19204.54	2.10	0	-2482	19603	19376	18993	18766	18383	19490	18880	27	5700	500	13020	10	1	5340000	1021	15.85	1.58	12	0.47	1206.00	12086.00	32500	20241210	-41.17	10030	20241122	90.63	22250	-14.07	20250115	16100	18.76	20250123	32500	-41.17	20241210	10030	90.63	20241122	3.09	N	224110	500	26 억		112285	N	N	0	N	00	N
79	20250217	111002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19180	30	2	0.16	435602530	22671	48.47	19210	19340	19100	24850	13410	19150	19214.09	2.10	0	-1893	19603	19376	18993	18766	18383	19490	18880	27	5700	500	13020	10	1	5340000	1024	15.90	1.59	12	0.42	1206.00	12086.00	32500	20241210	-40.98	10030	20241122	91.23	22250	-13.80	20250115	16100	19.13	20250123	32500	-40.98	20241210	10030	91.23	20241122	3.09	N	224110	500	26 억		112285	N	N	0	N	00	N
80	20250217	101000	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19280	130	2	0.68	341280880	17753	37.95	19210	19340	19100	24850	13410	19150	19223.84	2.10	0	-1476	19603	19376	18993	18766	18383	19490	18880	27	5700	500	13020	10	1	5340000	1030	15.99	1.60	12	0.33	1206.00	12086.00	32500	20241210	-40.68	10030	20241122	92.22	22250	-13.35	20250115	16100	19.75	20250123	32500	-40.68	20241210	10030	92.22	20241122	3.09	N	224110	500	26 억		112285	N	N	0	N	00	N
81	20250217	091001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19120	-30	5	-0.16	80856540	4216	9.01	19210	19330	19120	24850	13410	19150	19178.50	2.10	0	-1371	19603	19376	18993	18766	18383	19490	18880	27	5700	500	13020	10	1	5340000	1021	15.85	1.58	12	0.08	1206.00	12086.00	32500	20241210	-41.17	10030	20241122	90.63	22250	-14.07	20250115	16100	18.76	20250123	32500	-41.17	20241210	10030	90.63	20241122	3.09	N	224110	500	26 억		112285	N	N	0	N	00	N
82	20250214	160956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19150	90	2	0.47	870004440	45855	34.20	19060	19220	18610	24750	13350	19060	18972.74	2.06	0	2180	20346	19702	18896	18252	17446	20025	18575	27	5690	500	12960	10	1	5340000	1023	15.88	1.58	12	0.86	1206.00	12086.00	32500	20241210	-41.08	10030	20241122	90.93	22250	-13.93	20250115	16100	18.94	20250123	32500	-41.08	20241210	10030	90.93	20241122	3.09	N	224110	500	26 억		110161	N	N	0	N	00	N
83	20250214	150955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19090	30	2	0.16	833518320	43949	32.78	19060	19220	18610	24750	13350	19060	18965.57	2.06	0	1442	20346	19702	18896	18252	17446	20025	18575	27	5690	500	12960	10	1	5340000	1019	15.83	1.58	12	0.82	1206.00	12086.00	32500	20241210	-41.26	10030	20241122	90.33	22250	-14.20	20250115	16100	18.57	20250123	32500	-41.26	20241210	10030	90.33	20241122	3.09	N	224110	500	26 억		110161	N	N	0	N	00	N
84	20250214	140956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19200	140	2	0.73	658088180	34772	25.94	19060	19210	18610	24750	13350	19060	18925.79	2.06	0	1104	20346	19702	18896	18252	17446	20025	18575	27	5690	500	12960	10	1	5340000	1025	15.92	1.59	12	0.65	1206.00	12086.00	32500	20241210	-40.92	10030	20241122	91.43	22250	-13.71	20250115	16100	19.25	20250123	32500	-40.92	20241210	10030	91.43	20241122	3.09	N	224110	500	26 억		110161	N	N	0	N	00	N
85	20250214	130958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19030	-30	5	-0.16	516124530	27358	20.41	19060	19140	18610	24750	13350	19060	18865.54	2.06	0	-1694	20346	19702	18896	18252	17446	20025	18575	27	5690	500	12960	10	1	5340000	1016	15.78	1.57	12	0.51	1206.00	12086.00	32500	20241210	-41.45	10030	20241122	89.73	22250	-14.47	20250115	16100	18.20	20250123	32500	-41.45	20241210	10030	89.73	20241122	3.09	N	224110	500	26 억		110161	N	N	0	N	00	N
86	20250214	120955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19060	0	3	0.00	466394060	24745	18.46	19060	19140	18610	24750	13350	19060	18847.97	2.06	0	-1831	20346	19702	18896	18252	17446	20025	18575	27	5690	500	12960	10	1	5340000	1018	15.80	1.58	12	0.46	1206.00	12086.00	32500	20241210	-41.35	10030	20241122	90.03	22250	-14.34	20250115	16100	18.39	20250123	32500	-41.35	20241210	10030	90.03	20241122	3.09	N	224110	500	26 억		110161	N	N	0	N	00	N
87	20250214	110951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18850	-210	5	-1.10	362930480	19296	14.39	19060	19090	18610	24750	13350	19060	18808.52	2.06	0	-2025	20346	19702	18896	18252	17446	20025	18575	27	5690	500	12960	10	1	5340000	1007	15.63	1.56	12	0.36	1206.00	12086.00	32500	20241210	-42.00	10030	20241122	87.94	22250	-15.28	20250115	16100	17.08	20250123	32500	-42.00	20241210	10030	87.94	20241122	3.09	N	224110	500	26 억		110161	N	N	0	N	00	N
88	20250214	100952	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18740	-320	5	-1.68	280537710	14904	11.12	19060	19090	18610	24750	13350	19060	18822.90	2.06	0	-2399	20346	19702	18896	18252	17446	20025	18575	27	5690	500	12960	10	1	5340000	1001	15.54	1.55	12	0.28	1206.00	12086.00	32500	20241210	-42.34	10030	20241122	86.84	22250	-15.78	20250115	16100	16.40	20250123	32500	-42.34	20241210	10030	86.84	20241122	3.09	N	224110	500	26 억		110161	N	N	0	N	00	N
89	20250214	090957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18890	-170	5	-0.89	75611730	4018	3.00	19060	19060	18610	24750	13350	19060	18817.95	2.06	0	-72	20346	19702	18896	18252	17446	20025	18575	27	5690	500	12960	10	1	5340000	1009	15.66	1.56	12	0.08	1206.00	12086.00	32500	20241210	-41.88	10030	20241122	88.33	22250	-15.10	20250115	16100	17.33	20250123	32500	-41.88	20241210	10030	88.33	20241122	3.09	N	224110	500	26 억		110161	N	N	0	N	00	N
90	20250213	160947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19060	780	2	4.27	2558983170	133949	237.07	18090	19540	18090	23750	12800	18280	19104.16	1.93	0	7160	18860	18570	18280	17990	17700	18715	18135	27	5470	500	12430	10	1	5340000	1018	15.80	1.58	12	2.51	1206.00	12086.00	32500	20241210	-41.35	10030	20241122	90.03	22250	-14.34	20250115	16100	18.39	20250123	32500	-41.35	20241210	10030	90.03	20241122	3.10	N	224110	500	26 억		103159	N	N	0	N	00	N
91	20250213	150947	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18990	710	2	3.88	2516886590	131738	233.16	18090	19540	18090	23750	12800	18280	19105.24	1.93	0	7478	18860	18570	18280	17990	17700	18715	18135	27	5470	500	12430	10	1	5340000	1014	15.75	1.57	12	2.47	1206.00	12086.00	32500	20241210	-41.57	10030	20241122	89.33	22250	-14.65	20250115	16100	17.95	20250123	32500	-41.57	20241210	10030	89.33	20241122	3.10	N	224110	500	26 억		103159	N	N	0	N	00	N
92	20250213	140945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19020	740	2	4.05	2329718770	121912	215.77	18090	19540	18090	23750	12800	18280	19109.84	1.93	0	7887	18860	18570	18280	17990	17700	18715	18135	27	5470	500	12430	10	1	5340000	1016	15.77	1.57	12	2.28	1206.00	12086.00	32500	20241210	-41.48	10030	20241122	89.63	22250	-14.52	20250115	16100	18.14	20250123	32500	-41.48	20241210	10030	89.63	20241122	3.10	N	224110	500	26 억		103159	N	N	0	N	00	N
93	20250213	130946	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19130	850	2	4.65	2210377880	115671	204.72	18090	19540	18090	23750	12800	18280	19109.18	1.93	0	8334	18860	18570	18280	17990	17700	18715	18135	27	5470	500	12430	10	1	5340000	1022	15.86	1.58	12	2.17	1206.00	12086.00	32500	20241210	-41.14	10030	20241122	90.73	22250	-14.02	20250115	16100	18.82	20250123	32500	-41.14	20241210	10030	90.73	20241122	3.10	N	224110	500	26 억		103159	N	N	0	N	00	N
94	20250213	120945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19120	840	2	4.60	1547004080	81166	143.65	18090	19540	18090	23750	12800	18280	19059.76	1.93	0	5144	18860	18570	18280	17990	17700	18715	18135	27	5470	500	12430	10	1	5340000	1021	15.85	1.58	12	1.52	1206.00	12086.00	32500	20241210	-41.17	10030	20241122	90.63	22250	-14.07	20250115	16100	18.76	20250123	32500	-41.17	20241210	10030	90.63	20241122	3.10	N	224110	500	26 억		103159	N	N	0	N	00	N
95	20250213	110944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19200	920	2	5.03	869859630	46078	81.55	18090	19220	18090	23750	12800	18280	18877.98	1.93	0	10050	18860	18570	18280	17990	17700	18715	18135	27	5470	500	12430	10	1	5340000	1025	15.92	1.59	12	0.86	1206.00	12086.00	32500	20241210	-40.92	10030	20241122	91.43	22250	-13.71	20250115	16100	19.25	20250123	32500	-40.92	20241210	10030	91.43	20241122	3.10	N	224110	500	26 억		103159	N	N	0	N	00	N
96	20250213	100945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19040	760	2	4.16	507105670	27063	47.90	18090	19120	18090	23750	12800	18280	18737.97	1.93	0	6660	18860	18570	18280	17990	17700	18715	18135	27	5470	500	12430	10	1	5340000	1017	15.79	1.58	12	0.51	1206.00	12086.00	32500	20241210	-41.42	10030	20241122	89.83	22250	-14.43	20250115	16100	18.26	20250123	32500	-41.42	20241210	10030	89.83	20241122	3.10	N	224110	500	26 억		103159	N	N	0	N	00	N
97	20250213	090941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18650	370	2	2.02	67067730	3648	6.46	18090	18650	18090	23750	12800	18280	18384.79	1.93	0	258	18860	18570	18280	17990	17700	18715	18135	27	5470	500	12430	10	1	5340000	996	15.46	1.54	12	0.07	1206.00	12086.00	32500	20241210	-42.62	10030	20241122	85.94	22250	-16.18	20250115	16100	15.84	20250123	32500	-42.62	20241210	10030	85.94	20241122	3.10	N	224110	500	26 억		103159	N	N	0	N	00	N
98	20250212	160939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18280	300	2	1.67	1028419900	56303	94.69	17990	18570	17990	23350	12590	17980	18265.83	2.05	0	-5834	18960	18470	17780	17290	16600	18715	17535	27	5370	500	12220	10	1	5340000	976	15.16	1.51	12	1.05	1206.00	12086.00	32500	20241210	-43.75	10030	20241122	82.25	22250	-17.84	20250115	16100	13.54	20250123	32500	-43.75	20241210	10030	82.25	20241122	3.12	N	224110	500	26 억		109207	N	N	0	N	00	N
99	20250212	150936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18180	200	2	1.11	1001728690	54836	92.22	17990	18570	17990	23350	12590	17980	18267.74	2.05	0	-6122	18960	18470	17780	17290	16600	18715	17535	27	5370	500	12220	10	1	5340000	971	15.07	1.50	12	1.03	1206.00	12086.00	32500	20241210	-44.06	10030	20241122	81.26	22250	-18.29	20250115	16100	12.92	20250123	32500	-44.06	20241210	10030	81.26	20241122	3.12	N	224110	500	26 억		109207	N	N	0	N	00	N
100	20250212	140938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18100	120	2	0.67	917362760	50184	84.40	17990	18570	17990	23350	12590	17980	18280.01	2.05	0	-6957	18960	18470	17780	17290	16600	18715	17535	27	5370	500	12220	10	1	5340000	967	15.01	1.50	12	0.94	1206.00	12086.00	32500	20241210	-44.31	10030	20241122	80.46	22250	-18.65	20250115	16100	12.42	20250123	32500	-44.31	20241210	10030	80.46	20241122	3.12	N	224110	500	26 억		109207	N	N	0	N	00	N
101	20250212	130941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18170	190	2	1.06	863660590	47220	79.41	17990	18570	17990	23350	12590	17980	18290.17	2.05	0	-6750	18960	18470	17780	17290	16600	18715	17535	27	5370	500	12220	10	1	5340000	970	15.07	1.50	12	0.88	1206.00	12086.00	32500	20241210	-44.09	10030	20241122	81.16	22250	-18.34	20250115	16100	12.86	20250123	32500	-44.09	20241210	10030	81.16	20241122	3.12	N	224110	500	26 억		109207	N	N	0	N	00	N
102	20250212	120936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18200	220	2	1.22	801900860	43818	73.69	17990	18570	17990	23350	12590	17980	18300.75	2.05	0	-5820	18960	18470	17780	17290	16600	18715	17535	27	5370	500	12220	10	1	5340000	972	15.09	1.51	12	0.82	1206.00	12086.00	32500	20241210	-44.00	10030	20241122	81.46	22250	-18.20	20250115	16100	13.04	20250123	32500	-44.00	20241210	10030	81.46	20241122	3.12	N	224110	500	26 억		109207	N	N	0	N	00	N
103	20250212	110936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18490	510	2	2.84	668770890	36547	61.46	17990	18570	17990	23350	12590	17980	18298.96	2.05	0	-3723	18960	18470	17780	17290	16600	18715	17535	27	5370	500	12220	10	1	5340000	987	15.33	1.53	12	0.68	1206.00	12086.00	32500	20241210	-43.11	10030	20241122	84.35	22250	-16.90	20250115	16100	14.84	20250123	32500	-43.11	20241210	10030	84.35	20241122	3.12	N	224110	500	26 억		109207	N	N	0	N	00	N
104	20250212	100930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18450	470	2	2.61	436295140	23923	40.23	17990	18490	17990	23350	12590	17980	18237.52	2.05	0	-2873	18960	18470	17780	17290	16600	18715	17535	27	5370	500	12220	10	1	5340000	985	15.30	1.53	12	0.45	1206.00	12086.00	32500	20241210	-43.23	10030	20241122	83.95	22250	-17.08	20250115	16100	14.60	20250123	32500	-43.23	20241210	10030	83.95	20241122	3.12	N	224110	500	26 억		109207	N	N	0	N	00	N
105	20250212	090910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18020	40	2	0.22	110028830	6078	10.22	17990	18200	17990	23350	12590	17980	18102.88	2.05	0	-4852	18960	18470	17780	17290	16600	18715	17535	27	5370	500	12220	10	1	5340000	962	14.94	1.49	12	0.11	1206.00	12086.00	32500	20241210	-44.55	10030	20241122	79.66	22250	-19.01	20250115	16100	11.93	20250123	32500	-44.55	20241210	10030	79.66	20241122	3.12	N	224110	500	26 억		109207	N	N	0	N	00	N
106	20250211	160941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17980	780	2	4.53	1054993500	59201	163.16	17200	18270	17090	22350	12040	17200	17820.48	1.89	0	8363	17993	17596	17203	16806	16413	17795	17005	27	5150	500	11690	10	1	5340000	960	14.91	1.49	12	1.11	1206.00	12086.00	32500	20241210	-44.68	10030	20241122	79.26	22250	-19.19	20250115	16100	11.68	20250123	32500	-44.68	20241210	10030	79.26	20241122	3.10	N	224110	500	26 억		100872	N	N	0	N	00	N
107	20250211	150940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17980	780	2	4.53	1011390820	56769	156.45	17200	18270	17090	22350	12040	17200	17815.90	1.89	0	8462	17993	17596	17203	16806	16413	17795	17005	27	5150	500	11690	10	1	5340000	960	14.91	1.49	12	1.06	1206.00	12086.00	32500	20241210	-44.68	10030	20241122	79.26	22250	-19.19	20250115	16100	11.68	20250123	32500	-44.68	20241210	10030	79.26	20241122	3.10	N	224110	500	26 억		100872	N	N	0	N	00	N
108	20250211	140940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18110	910	2	5.29	758071770	42703	117.69	17200	18270	17090	22350	12040	17200	17752.19	1.89	0	10636	17993	17596	17203	16806	16413	17795	17005	27	5150	500	11690	10	1	5340000	967	15.02	1.50	12	0.80	1206.00	12086.00	32500	20241210	-44.28	10030	20241122	80.56	22250	-18.61	20250115	16100	12.48	20250123	32500	-44.28	20241210	10030	80.56	20241122	3.10	N	224110	500	26 억		100872	N	N	0	N	00	N
109	20250211	130940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17560	360	2	2.09	302228820	17340	47.79	17200	17630	17090	22350	12040	17200	17429.57	1.89	0	3928	17993	17596	17203	16806	16413	17795	17005	27	5150	500	11690	10	1	5340000	938	14.56	1.45	12	0.32	1206.00	12086.00	32500	20241210	-45.97	10030	20241122	75.07	22250	-21.08	20250115	16100	9.07	20250123	32500	-45.97	20241210	10030	75.07	20241122	3.10	N	224110	500	26 억		100872	N	N	0	N	00	N
110	20250211	120939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17550	350	2	2.03	267164470	15342	42.28	17200	17630	17090	22350	12040	17200	17413.93	1.89	0	3560	17993	17596	17203	16806	16413	17795	17005	27	5150	500	11690	10	1	5340000	937	14.55	1.45	12	0.29	1206.00	12086.00	32500	20241210	-46.00	10030	20241122	74.98	22250	-21.12	20250115	16100	9.01	20250123	32500	-46.00	20241210	10030	74.98	20241122	3.10	N	224110	500	26 억		100872	N	N	0	N	00	N
111	20250211	110940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17470	270	2	1.57	165186420	9538	26.29	17200	17580	17090	22350	12040	17200	17318.77	1.89	0	1214	17993	17596	17203	16806	16413	17795	17005	27	5150	500	11690	10	1	5340000	933	14.49	1.45	12	0.18	1206.00	12086.00	32500	20241210	-46.25	10030	20241122	74.18	22250	-21.48	20250115	16100	8.51	20250123	32500	-46.25	20241210	10030	74.18	20241122	3.10	N	224110	500	26 억		100872	N	N	0	N	00	N
112	20250211	100941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17350	150	2	0.87	90441400	5251	14.47	17200	17460	17090	22350	12040	17200	17223.65	1.89	0	-1412	17993	17596	17203	16806	16413	17795	17005	27	5150	500	11690	10	1	5340000	926	14.39	1.44	12	0.10	1206.00	12086.00	32500	20241210	-46.62	10030	20241122	72.98	22250	-22.02	20250115	16100	7.76	20250123	32500	-46.62	20241210	10030	72.98	20241122	3.10	N	224110	500	26 억		100872	N	N	0	N	00	N
113	20250211	090944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17220	20	2	0.12	5453450	316	0.87	17200	17460	17200	22350	12040	17200	17257.75	1.89	0	-59	17993	17596	17203	16806	16413	17795	17005	27	5150	500	11690	10	1	5340000	920	14.28	1.42	12	0.01	1206.00	12086.00	32500	20241210	-47.02	10030	20241122	71.68	22250	-22.61	20250115	16100	6.96	20250123	32500	-47.02	20241210	10030	71.68	20241122	3.10	N	224110	500	26 억		100872	N	N	0	N	00	N
114	20250210	160934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17200	10	2	0.06	623462710	36017	107.64	16920	17600	16810	22300	12040	17190	17310.68	1.78	0	6178	17730	17460	17170	16900	16610	17315	16755	27	5110	500	11680	10	1	5340000	918	14.26	1.42	12	0.67	1206.00	12086.00	32500	20241210	-47.08	10030	20241122	71.49	22250	-22.70	20250115	16100	6.83	20250123	32500	-47.08	20241210	10030	71.49	20241122	3.10	N	224110	500	26 억		94865	N	N	0	N	00	N
115	20250210	150934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17240	50	2	0.29	595323680	34375	102.73	16920	17600	16810	22300	12040	17190	17318.51	1.78	0	6178	17730	17460	17170	16900	16610	17315	16755	27	5110	500	11680	10	1	5340000	921	14.30	1.43	12	0.64	1206.00	12086.00	32500	20241210	-46.95	10030	20241122	71.88	22250	-22.52	20250115	16100	7.08	20250123	32500	-46.95	20241210	10030	71.88	20241122	3.10	N	224110	500	26 억		94865	N	N	0	N	00	N
116	20250210	140932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17330	140	2	0.81	523962300	30239	90.37	16920	17600	16810	22300	12040	17190	17327.37	1.78	0	6682	17730	17460	17170	16900	16610	17315	16755	27	5110	500	11680	10	1	5340000	925	14.37	1.43	12	0.57	1206.00	12086.00	32500	20241210	-46.68	10030	20241122	72.78	22250	-22.11	20250115	16100	7.64	20250123	32500	-46.68	20241210	10030	72.78	20241122	3.10	N	224110	500	26 억		94865	N	N	0	N	00	N
117	20250210	130936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17410	220	2	1.28	489427580	28245	84.41	16920	17600	16810	22300	12040	17190	17327.94	1.78	0	7035	17730	17460	17170	16900	16610	17315	16755	27	5110	500	11680	10	1	5340000	930	14.44	1.44	12	0.53	1206.00	12086.00	32500	20241210	-46.43	10030	20241122	73.58	22250	-21.75	20250115	16100	8.14	20250123	32500	-46.43	20241210	10030	73.58	20241122	3.10	N	224110	500	26 억		94865	N	N	0	N	00	N
118	20250210	120931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17400	210	2	1.22	448364410	25887	77.36	16920	17600	16810	22300	12040	17190	17320.06	1.78	0	6277	17730	17460	17170	16900	16610	17315	16755	27	5110	500	11680	10	1	5340000	929	14.43	1.44	12	0.48	1206.00	12086.00	32500	20241210	-46.46	10030	20241122	73.48	22250	-21.80	20250115	16100	8.07	20250123	32500	-46.46	20241210	10030	73.48	20241122	3.10	N	224110	500	26 억		94865	N	N	0	N	00	N
119	20250210	110927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17510	320	2	1.86	407205920	23524	70.30	16920	17600	16810	22300	12040	17190	17310.23	1.78	0	6219	17730	17460	17170	16900	16610	17315	16755	27	5110	500	11680	10	1	5340000	935	14.52	1.45	12	0.44	1206.00	12086.00	32500	20241210	-46.12	10030	20241122	74.58	22250	-21.30	20250115	16100	8.76	20250123	32500	-46.12	20241210	10030	74.58	20241122	3.10	N	224110	500	26 억		94865	N	N	0	N	00	N
120	20250210	100927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17510	320	2	1.86	323736440	18754	56.05	16920	17600	16810	22300	12040	17190	17262.26	1.78	0	6241	17730	17460	17170	16900	16610	17315	16755	27	5110	500	11680	10	1	5340000	935	14.52	1.45	12	0.35	1206.00	12086.00	32500	20241210	-46.12	10030	20241122	74.58	22250	-21.30	20250115	16100	8.76	20250123	32500	-46.12	20241210	10030	74.58	20241122	3.10	N	224110	500	26 억		94865	N	N	0	N	00	N
121	20250210	090925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17050	-140	5	-0.81	74654210	4414	13.19	16920	17050	16810	22300	12040	17190	16913.05	1.78	0	819	17730	17460	17170	16900	16610	17315	16755	27	5110	500	11680	10	1	5340000	910	14.14	1.41	12	0.08	1206.00	12086.00	32500	20241210	-47.54	10030	20241122	69.99	22250	-23.37	20250115	16100	5.90	20250123	32500	-47.54	20241210	10030	69.99	20241122	3.10	N	224110	500	26 억		94865	N	N	0	N	00	N
122	20250207	160917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17190	-230	5	-1.32	565919130	33133	135.70	17200	17440	16880	22600	12200	17420	17079.92	1.84	0	-3389	17986	17702	17496	17212	17006	17845	17355	27	5180	500	11840	10	1	5340000	918	14.25	1.42	12	0.62	1206.00	12086.00	32500	20241210	-47.11	10030	20241122	71.39	22250	-22.74	20250115	16100	6.77	20250123	32500	-47.11	20241210	10030	71.39	20241122	3.06	N	224110	500	26 억		98216	N	N	0	N	00	N
123	20250207	150919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16990	-430	5	-2.47	539344190	31576	129.33	17200	17440	16880	22600	12200	17420	17080.83	1.84	0	-3452	17986	17702	17496	17212	17006	17845	17355	27	5180	500	11840	10	1	5340000	907	14.09	1.41	12	0.59	1206.00	12086.00	32500	20241210	-47.72	10030	20241122	69.39	22250	-23.64	20250115	16100	5.53	20250123	32500	-47.72	20241210	10030	69.39	20241122	3.06	N	224110	500	26 억		98216	N	N	0	N	00	N
124	20250207	140919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	-280	5	-1.61	463375950	27125	111.10	17200	17440	16880	22600	12200	17420	17082.98	1.84	0	-3400	17986	17702	17496	17212	17006	17845	17355	27	5180	500	11840	10	1	5340000	915	14.21	1.42	12	0.51	1206.00	12086.00	32500	20241210	-47.26	10030	20241122	70.89	22250	-22.97	20250115	16100	6.46	20250123	32500	-47.26	20241210	10030	70.89	20241122	3.06	N	224110	500	26 억		98216	N	N	0	N	00	N
125	20250207	130916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	-270	5	-1.55	453956260	26575	108.84	17200	17440	16880	22600	12200	17420	17082.08	1.84	0	-3267	17986	17702	17496	17212	17006	17845	17355	27	5180	500	11840	10	1	5340000	916	14.22	1.42	12	0.50	1206.00	12086.00	32500	20241210	-47.23	10030	20241122	70.99	22250	-22.92	20250115	16100	6.52	20250123	32500	-47.23	20241210	10030	70.99	20241122	3.06	N	224110	500	26 억		98216	N	N	0	N	00	N
126	20250207	120915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17110	-310	5	-1.78	415910810	24355	99.75	17200	17440	16880	22600	12200	17420	17077.02	1.84	0	-2755	17986	17702	17496	17212	17006	17845	17355	27	5180	500	11840	10	1	5340000	914	14.19	1.42	12	0.46	1206.00	12086.00	32500	20241210	-47.35	10030	20241122	70.59	22250	-23.10	20250115	16100	6.27	20250123	32500	-47.35	20241210	10030	70.59	20241122	3.06	N	224110	500	26 억		98216	N	N	0	N	00	N
127	20250207	110913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17080	-340	5	-1.95	259261110	15145	62.03	17200	17440	16910	22600	12200	17420	17118.59	1.84	0	-2793	17986	17702	17496	17212	17006	17845	17355	27	5180	500	11840	10	1	5340000	912	14.16	1.41	12	0.28	1206.00	12086.00	32500	20241210	-47.45	10030	20241122	70.29	22250	-23.24	20250115	16100	6.09	20250123	32500	-47.45	20241210	10030	70.29	20241122	3.06	N	224110	500	26 억		98216	N	N	0	N	00	N
128	20250207	100917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17090	-330	5	-1.89	198869930	11605	47.53	17200	17440	16910	22600	12200	17420	17136.57	1.84	0	-2404	17986	17702	17496	17212	17006	17845	17355	27	5180	500	11840	10	1	5340000	913	14.17	1.41	12	0.22	1206.00	12086.00	32500	20241210	-47.42	10030	20241122	70.39	22250	-23.19	20250115	16100	6.15	20250123	32500	-47.42	20241210	10030	70.39	20241122	3.06	N	224110	500	26 억		98216	N	N	0	N	00	N
129	20250207	090922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17190	-230	5	-1.32	31419260	1828	7.49	17200	17440	17120	22600	12200	17420	17187.78	1.84	0	180	17986	17702	17496	17212	17006	17845	17355	27	5180	500	11840	10	1	5340000	918	14.25	1.42	12	0.03	1206.00	12086.00	32500	20241210	-47.11	10030	20241122	71.39	22250	-22.74	20250115	16100	6.77	20250123	32500	-47.11	20241210	10030	71.39	20241122	3.06	N	224110	500	26 억		98216	N	N	0	N	00	N
130	20250206	160854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17420	140	2	0.81	428200240	24370	61.50	17290	17780	17290	22450	12100	17280	17571.05	1.83	0	448	18006	17642	17416	17052	16826	17530	16940	27	5170	500	11750	10	1	5340000	930	14.44	1.44	12	0.46	1206.00	12086.00	32500	20241210	-46.40	10030	20241122	73.68	22250	-21.71	20250115	16100	8.20	20250123	32500	-46.40	20241210	10030	73.68	20241122	2.97	N	224110	500	26 억		97840	N	N	0	N	00	N
131	20250206	150858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	170	2	0.98	411153860	23392	59.03	17290	17780	17290	22450	12100	17280	17576.69	1.83	0	182	18006	17642	17416	17052	16826	17530	16940	27	5170	500	11750	10	1	5340000	932	14.47	1.44	12	0.44	1206.00	12086.00	32500	20241210	-46.31	10030	20241122	73.98	22250	-21.57	20250115	16100	8.39	20250123	32500	-46.31	20241210	10030	73.98	20241122	2.97	N	224110	500	26 억		97840	N	N	0	N	00	N
132	20250206	140858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17520	240	2	1.39	365038360	20754	52.37	17290	17780	17290	22450	12100	17280	17588.82	1.83	0	357	18006	17642	17416	17052	16826	17530	16940	27	5170	500	11750	10	1	5340000	936	14.53	1.45	12	0.39	1206.00	12086.00	32500	20241210	-46.09	10030	20241122	74.68	22250	-21.26	20250115	16100	8.82	20250123	32500	-46.09	20241210	10030	74.68	20241122	2.97	N	224110	500	26 억		97840	N	N	0	N	00	N
133	20250206	130855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17500	220	2	1.27	358922420	20405	51.49	17290	17780	17290	22450	12100	17280	17589.93	1.83	0	393	18006	17642	17416	17052	16826	17530	16940	27	5170	500	11750	10	1	5340000	935	14.51	1.45	12	0.38	1206.00	12086.00	32500	20241210	-46.15	10030	20241122	74.48	22250	-21.35	20250115	16100	8.70	20250123	32500	-46.15	20241210	10030	74.48	20241122	2.97	N	224110	500	26 억		97840	N	N	0	N	00	N
134	20250206	120852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17570	290	2	1.68	317810950	18061	45.58	17290	17780	17290	22450	12100	17280	17596.53	1.83	0	1647	18006	17642	17416	17052	16826	17530	16940	27	5170	500	11750	10	1	5340000	938	14.57	1.45	12	0.34	1206.00	12086.00	32500	20241210	-45.94	10030	20241122	75.17	22250	-21.03	20250115	16100	9.13	20250123	32500	-45.94	20241210	10030	75.17	20241122	2.97	N	224110	500	26 억		97840	N	N	0	N	00	N
135	20250206	110847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17620	340	2	1.97	282682280	16062	40.53	17290	17780	17290	22450	12100	17280	17599.44	1.83	0	2158	18006	17642	17416	17052	16826	17530	16940	27	5170	500	11750	10	1	5340000	941	14.61	1.46	12	0.30	1206.00	12086.00	32500	20241210	-45.78	10030	20241122	75.67	22250	-20.81	20250115	16100	9.44	20250123	32500	-45.78	20241210	10030	75.67	20241122	2.97	N	224110	500	26 억		97840	N	N	0	N	00	N
136	20250206	100848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17550	270	2	1.56	188446630	10729	27.08	17290	17650	17290	22450	12100	17280	17564.23	1.83	0	2199	18006	17642	17416	17052	16826	17530	16940	27	5170	500	11750	10	1	5340000	937	14.55	1.45	12	0.20	1206.00	12086.00	32500	20241210	-46.00	10030	20241122	74.98	22250	-21.12	20250115	16100	9.01	20250123	32500	-46.00	20241210	10030	74.98	20241122	2.97	N	224110	500	26 억		97840	N	N	0	N	00	N
137	20250206	090859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17630	350	2	2.03	22774640	1307	3.30	17290	17650	17290	22450	12100	17280	17425.13	1.83	0	374	18006	17642	17416	17052	16826	17530	16940	27	5170	500	11750	10	1	5340000	941	14.62	1.46	12	0.02	1206.00	12086.00	32500	20241210	-45.75	10030	20241122	75.77	22250	-20.76	20250115	16100	9.50	20250123	32500	-45.75	20241210	10030	75.77	20241122	2.97	N	224110	500	26 억		97840	N	N	0	N	00	N
138	20250205	160845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17280	-370	5	-2.10	684855110	39297	106.04	17650	17780	17190	22900	12360	17650	17427.67	1.76	0	3868	18290	17970	17720	17400	17150	18130	17560	27	5250	500	12000	10	1	5340000	923	14.33	1.43	12	0.74	1206.00	12086.00	32500	20241210	-46.83	10030	20241122	72.28	22250	-22.34	20250115	16100	7.33	20250123	32500	-46.83	20241210	10030	72.28	20241122	2.91	N	224110	500	26 억		93974	N	N	0	N	00	N
139	20250205	150848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17360	-290	5	-1.64	653887260	37510	101.21	17650	17780	17190	22900	12360	17650	17432.34	1.76	0	4280	18290	17970	17720	17400	17150	18130	17560	27	5250	500	12000	10	1	5340000	927	14.39	1.44	12	0.70	1206.00	12086.00	32500	20241210	-46.58	10030	20241122	73.08	22250	-21.98	20250115	16100	7.83	20250123	32500	-46.58	20241210	10030	73.08	20241122	2.91	N	224110	500	26 억		93974	N	N	0	N	00	N
140	20250205	140847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17400	-250	5	-1.42	617680260	35425	95.59	17650	17780	17190	22900	12360	17650	17436.28	1.76	0	4276	18290	17970	17720	17400	17150	18130	17560	27	5250	500	12000	10	1	5340000	929	14.43	1.44	12	0.66	1206.00	12086.00	32500	20241210	-46.46	10030	20241122	73.48	22250	-21.80	20250115	16100	8.07	20250123	32500	-46.46	20241210	10030	73.48	20241122	2.91	N	224110	500	26 억		93974	N	N	0	N	00	N
141	20250205	130845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17340	-310	5	-1.76	546462050	31304	84.47	17650	17780	17250	22900	12360	17650	17456.62	1.76	0	4976	18290	17970	17720	17400	17150	18130	17560	27	5250	500	12000	10	1	5340000	926	14.38	1.43	12	0.59	1206.00	12086.00	32500	20241210	-46.65	10030	20241122	72.88	22250	-22.07	20250115	16100	7.70	20250123	32500	-46.65	20241210	10030	72.88	20241122	2.91	N	224110	500	26 억		93974	N	N	0	N	00	N
142	20250205	120849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17430	-220	5	-1.25	468980630	26854	72.46	17650	17780	17250	22900	12360	17650	17464.09	1.76	0	6478	18290	17970	17720	17400	17150	18130	17560	27	5250	500	12000	10	1	5340000	931	14.45	1.44	12	0.50	1206.00	12086.00	32500	20241210	-46.37	10030	20241122	73.78	22250	-21.66	20250115	16100	8.26	20250123	32500	-46.37	20241210	10030	73.78	20241122	2.91	N	224110	500	26 억		93974	N	N	0	N	00	N
143	20250205	110845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17460	-190	5	-1.08	412501100	23618	63.73	17650	17780	17250	22900	12360	17650	17465.54	1.76	0	6088	18290	17970	17720	17400	17150	18130	17560	27	5250	500	12000	10	1	5340000	932	14.48	1.44	12	0.44	1206.00	12086.00	32500	20241210	-46.28	10030	20241122	74.08	22250	-21.53	20250115	16100	8.45	20250123	32500	-46.28	20241210	10030	74.08	20241122	2.91	N	224110	500	26 억		93974	N	N	0	N	00	N
144	20250205	100856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17490	-160	5	-0.91	347990570	19922	53.76	17650	17780	17250	22900	12360	17650	17467.65	1.76	0	6389	18290	17970	17720	17400	17150	18130	17560	27	5250	500	12000	10	1	5340000	934	14.50	1.45	12	0.37	1206.00	12086.00	32500	20241210	-46.18	10030	20241122	74.38	22250	-21.39	20250115	16100	8.63	20250123	32500	-46.18	20241210	10030	74.38	20241122	2.91	N	224110	500	26 억		93974	N	N	0	N	00	N
145	20250205	090900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17710	60	2	0.34	84309290	4776	12.89	17650	17780	17600	22900	12360	17650	17652.70	1.76	0	1791	18290	17970	17720	17400	17150	18130	17560	27	5250	500	12000	10	1	5340000	946	14.68	1.47	12	0.09	1206.00	12086.00	32500	20241210	-45.51	10030	20241122	76.57	22250	-20.40	20250115	16100	10.00	20250123	32500	-45.51	20241210	10030	76.57	20241122	2.91	N	224110	500	26 억		93974	N	N	0	N	00	N
146	20250204	160827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17650	50	2	0.28	658207020	36987	47.37	17470	18040	17470	22850	12320	17600	17795.64	1.76	0	344	18820	18210	17490	16880	16160	18515	17185	27	5250	500	11960	10	1	5340000	943	14.64	1.46	12	0.69	1206.00	12086.00	32500	20241210	-45.69	10030	20241122	75.97	22250	-20.67	20250115	16100	9.63	20250123	32500	-45.69	20241210	10030	75.97	20241122	2.82	N	224110	500	26 억		93855	N	N	0	N	00	N
147	20250204	150839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17830	230	2	1.31	596321490	33493	42.90	17470	18040	17470	22850	12320	17600	17804.36	1.76	0	-49	18820	18210	17490	16880	16160	18515	17185	27	5250	500	11960	10	1	5340000	952	14.78	1.48	12	0.63	1206.00	12086.00	32500	20241210	-45.14	10030	20241122	77.77	22250	-19.87	20250115	16100	10.75	20250123	32500	-45.14	20241210	10030	77.77	20241122	2.82	N	224110	500	26 억		93855	N	N	0	N	00	N
148	20250204	140838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17940	340	2	1.93	513096790	28850	36.95	17470	18040	17470	22850	12320	17600	17784.98	1.76	0	678	18820	18210	17490	16880	16160	18515	17185	27	5250	500	11960	10	1	5340000	958	14.88	1.48	12	0.54	1206.00	12086.00	32500	20241210	-44.80	10030	20241122	78.86	22250	-19.37	20250115	16100	11.43	20250123	32500	-44.80	20241210	10030	78.86	20241122	2.82	N	224110	500	26 억		93855	N	N	0	N	00	N
149	20250204	130841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17780	180	2	1.02	369107390	20809	26.65	17470	17960	17470	22850	12320	17600	17737.87	1.76	0	-834	18820	18210	17490	16880	16160	18515	17185	27	5250	500	11960	10	1	5340000	949	14.74	1.47	12	0.39	1206.00	12086.00	32500	20241210	-45.29	10030	20241122	77.27	22250	-20.09	20250115	16100	10.43	20250123	32500	-45.29	20241210	10030	77.27	20241122	2.82	N	224110	500	26 억		93855	N	N	0	N	00	N
150	20250204	120848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17740	140	2	0.80	333577600	18810	24.09	17470	17960	17470	22850	12320	17600	17734.06	1.76	0	-678	18820	18210	17490	16880	16160	18515	17185	27	5250	500	11960	10	1	5340000	947	14.71	1.47	12	0.35	1206.00	12086.00	32500	20241210	-45.42	10030	20241122	76.87	22250	-20.27	20250115	16100	10.19	20250123	32500	-45.42	20241210	10030	76.87	20241122	2.82	N	224110	500	26 억		93855	N	N	0	N	00	N
151	20250204	110830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17750	150	2	0.85	292286470	16484	21.11	17470	17960	17470	22850	12320	17600	17731.53	1.76	0	-151	18820	18210	17490	16880	16160	18515	17185	27	5250	500	11960	10	1	5340000	948	14.72	1.47	12	0.31	1206.00	12086.00	32500	20241210	-45.38	10030	20241122	76.97	22250	-20.22	20250115	16100	10.25	20250123	32500	-45.38	20241210	10030	76.97	20241122	2.82	N	224110	500	26 억		93855	N	N	0	N	00	N
152	20250204	100836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17730	130	2	0.74	254569060	14357	18.39	17470	17960	17470	22850	12320	17600	17731.35	1.76	0	525	18820	18210	17490	16880	16160	18515	17185	27	5250	500	11960	10	1	5340000	947	14.70	1.47	12	0.27	1206.00	12086.00	32500	20241210	-45.45	10030	20241122	76.77	22250	-20.31	20250115	16100	10.12	20250123	32500	-45.45	20241210	10030	76.77	20241122	2.82	N	224110	500	26 억		93855	N	N	0	N	00	N
153	20250204	090836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17770	170	2	0.97	98709970	5571	7.14	17470	17960	17470	22850	12320	17600	17718.54	1.76	0	1201	18820	18210	17490	16880	16160	18515	17185	27	5250	500	11960	10	1	5340000	949	14.73	1.47	12	0.10	1206.00	12086.00	32500	20241210	-45.32	10030	20241122	77.17	22250	-20.13	20250115	16100	10.37	20250123	32500	-45.32	20241210	10030	77.17	20241122	2.82	N	224110	500	26 억		93855	N	N	0	N	00	N