KissMeData/036710/price/prices-20250201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-2	5	-0.13	91938023	60963	49.57	1504	1534	1470	1985	1069	1527	1508.09	16.17	-4800	1643	1584	1540	1481	1437	1563	1460	244	458	500	1000	1	1	48723279	743	-0.80	0.58	12	0.13	-1917.00	2644.00	3400	20240402	-55.15	885	20241210	72.32	1740	-12.36	20250219	1027	48.49	20250102	3400	-55.15	20240402	885	72.32	20241210	1.45	N	036710	500	243 억	7878411	N	N	N	N
3	20250228	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-11	5	-0.72	66719003	44408	36.11	1504	1534	1470	1985	1069	1527	1502.41	16.17	-1581	1643	1584	1540	1481	1437	1563	1460	244	458	500	1000	1	1	48723279	739	-0.79	0.57	12	0.09	-1917.00	2644.00	3400	20240402	-55.41	885	20241210	71.30	1740	-12.87	20250219	1027	47.61	20250102	3400	-55.41	20240402	885	71.30	20241210	1.45	N	036710	500	243 억	7878411	N	N	N	N
4	20250228	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-11	5	-0.72	61393796	40893	33.25	1504	1534	1470	1985	1069	1527	1501.33	16.17	-1566	1643	1584	1540	1481	1437	1563	1460	244	458	500	1000	1	1	48723279	739	-0.79	0.57	12	0.08	-1917.00	2644.00	3400	20240402	-55.41	885	20241210	71.30	1740	-12.87	20250219	1027	47.61	20250102	3400	-55.41	20240402	885	71.30	20241210	1.45	N	036710	500	243 억	7878411	N	N	N	N
5	20250228	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	-36	5	-2.36	30283966	20406	16.59	1504	1508	1470	1985	1069	1527	1484.07	16.17	-4946	1643	1584	1540	1481	1437	1563	1460	244	458	500	1000	1	1	48723279	726	-0.78	0.56	12	0.04	-1917.00	2644.00	3400	20240402	-56.15	885	20241210	68.47	1740	-14.31	20250219	1027	45.18	20250102	3400	-56.15	20240402	885	68.47	20241210	1.45	N	036710	500	243 억	7878411	N	N	N	N
6	20250228	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1493	-34	5	-2.23	28017703	18885	15.36	1504	1508	1470	1985	1069	1527	1483.60	16.17	-4418	1643	1584	1540	1481	1437	1563	1460	244	458	500	1000	1	1	48723279	727	-0.78	0.56	12	0.04	-1917.00	2644.00	3400	20240402	-56.09	885	20241210	68.70	1740	-14.20	20250219	1027	45.37	20250102	3400	-56.09	20240402	885	68.70	20241210	1.45	N	036710	500	243 억	7878411	N	N	N	N
7	20250228	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	-22	5	-1.44	22860307	15416	12.54	1504	1508	1470	1985	1069	1527	1482.89	16.17	-4045	1643	1584	1540	1481	1437	1563	1460	244	458	500	1000	1	1	48723279	733	-0.79	0.57	12	0.03	-1917.00	2644.00	3400	20240402	-55.74	885	20241210	70.06	1740	-13.51	20250219	1027	46.54	20250102	3400	-55.74	20240402	885	70.06	20241210	1.45	N	036710	500	243 억	7878411	N	N	N	N
8	20250228	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1483	-44	5	-2.88	20755808	14006	11.39	1504	1504	1470	1985	1069	1527	1481.92	16.17	-3599	1643	1584	1540	1481	1437	1563	1460	244	458	500	1000	1	1	48723279	723	-0.77	0.56	12	0.03	-1917.00	2644.00	3400	20240402	-56.38	885	20241210	67.57	1740	-14.77	20250219	1027	44.40	20250102	3400	-56.38	20240402	885	67.57	20241210	1.45	N	036710	500	243 억	7878411	N	N	N	N
9	20250228	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-29	5	-1.90	1487438	991	0.81	1504	1504	1490	1985	1069	1527	1500.95	16.17	171	1643	1584	1540	1481	1437	1563	1460	244	458	500	1000	1	1	48723279	730	-0.78	0.57	12	0.00	-1917.00	2644.00	3400	20240402	-55.94	885	20241210	69.27	1740	-13.91	20250219	1027	45.86	20250102	3400	-55.94	20240402	885	69.27	20241210	1.45	N	036710	500	243 억	7878411	N	N	N	N
10	20250227	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	-31	5	-1.99	188337285	122804	38.65	1571	1599	1496	2025	1091	1558	1533.64	16.00	-18743	1651	1604	1547	1500	1443	1628	1524	244	467	500	1020	1	1	48723279	744	-0.80	0.58	12	0.25	-1917.00	2644.00	3400	20240402	-55.09	885	20241210	72.54	1740	-12.24	20250219	1027	48.69	20250102	3400	-55.09	20240402	885	72.54	20241210	1.48	N	036710	500	243 억	7797154	N	N	N	N
11	20250227	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	-35	5	-2.25	172220599	112242	35.32	1571	1599	1496	2025	1091	1558	1534.37	16.00	-16210	1651	1604	1547	1500	1443	1628	1524	244	467	500	1020	1	1	48723279	742	-0.79	0.58	12	0.23	-1917.00	2644.00	3400	20240402	-55.21	885	20241210	72.09	1740	-12.47	20250219	1027	48.30	20250102	3400	-55.21	20240402	885	72.09	20241210	1.48	N	036710	500	243 억	7797154	N	N	N	N
12	20250227	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	-32	5	-2.05	170226773	110934	34.91	1571	1599	1496	2025	1091	1558	1534.49	16.00	-15303	1651	1604	1547	1500	1443	1628	1524	244	467	500	1020	1	1	48723279	744	-0.80	0.58	12	0.23	-1917.00	2644.00	3400	20240402	-55.12	885	20241210	72.43	1740	-12.30	20250219	1027	48.59	20250102	3400	-55.12	20240402	885	72.43	20241210	1.48	N	036710	500	243 억	7797154	N	N	N	N
13	20250227	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1513	-45	5	-2.89	157304998	102454	32.24	1571	1599	1496	2025	1091	1558	1535.37	16.00	-12126	1651	1604	1547	1500	1443	1628	1524	244	467	500	1020	1	1	48723279	737	-0.79	0.57	12	0.21	-1917.00	2644.00	3400	20240402	-55.50	885	20241210	70.96	1740	-13.05	20250219	1027	47.32	20250102	3400	-55.50	20240402	885	70.96	20241210	1.48	N	036710	500	243 억	7797154	N	N	N	N
14	20250227	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-42	5	-2.70	150683565	98089	30.87	1571	1599	1496	2025	1091	1558	1536.19	16.00	-8656	1651	1604	1547	1500	1443	1628	1524	244	467	500	1020	1	1	48723279	739	-0.79	0.57	12	0.20	-1917.00	2644.00	3400	20240402	-55.41	885	20241210	71.30	1740	-12.87	20250219	1027	47.61	20250102	3400	-55.41	20240402	885	71.30	20241210	1.48	N	036710	500	243 억	7797154	N	N	N	N
15	20250227	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-52	5	-3.34	124002986	80311	25.27	1571	1599	1506	2025	1091	1558	1544.03	16.00	-7811	1651	1604	1547	1500	1443	1628	1524	244	467	500	1020	1	1	48723279	734	-0.79	0.57	12	0.16	-1917.00	2644.00	3400	20240402	-55.71	885	20241210	70.17	1740	-13.45	20250219	1027	46.64	20250102	3400	-55.71	20240402	885	70.17	20241210	1.48	N	036710	500	243 억	7797154	N	N	N	N
16	20250227	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	-28	5	-1.80	88706299	57003	17.94	1571	1599	1525	2025	1091	1558	1556.17	16.00	-7307	1651	1604	1547	1500	1443	1628	1524	244	467	500	1020	1	1	48723279	745	-0.80	0.58	12	0.12	-1917.00	2644.00	3400	20240402	-55.00	885	20241210	72.88	1740	-12.07	20250219	1027	48.98	20250102	3400	-55.00	20240402	885	72.88	20241210	1.48	N	036710	500	243 억	7797154	N	N	N	N
17	20250227	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1581	23	2	1.48	22175668	14010	4.41	1571	1599	1571	2025	1091	1558	1582.85	16.00	2026	1651	1604	1547	1500	1443	1628	1524	244	467	500	1020	1	1	48723279	770	-0.82	0.60	12	0.03	-1917.00	2644.00	3400	20240402	-53.50	885	20241210	78.64	1740	-9.14	20250219	1027	53.94	20250102	3400	-53.50	20240402	885	78.64	20241210	1.48	N	036710	500	243 억	7797154	N	N	N	N
18	20250226	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1558	68	2	4.56	490642920	316722	535.53	1490	1594	1490	1937	1043	1490	1549.13	16.01	-1749	1536	1513	1494	1471	1452	1503	1461	244	447	500	980	1	1	48723279	759	-0.81	0.59	12	0.65	-1917.00	2644.00	3400	20240402	-54.18	885	20241210	76.05	1740	-10.46	20250219	1027	51.70	20250102	3400	-54.18	20240402	885	76.05	20241210	1.56	N	036710	500	243 억	7798339	N	N	N	N
19	20250226	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1536	46	2	3.09	434003360	279976	473.40	1490	1594	1490	1937	1043	1490	1550.14	16.01	492	1536	1513	1494	1471	1452	1503	1461	244	447	500	980	1	1	48723279	748	-0.80	0.58	12	0.57	-1917.00	2644.00	3400	20240402	-54.82	885	20241210	73.56	1740	-11.72	20250219	1027	49.56	20250102	3400	-54.82	20240402	885	73.56	20241210	1.56	N	036710	500	243 억	7798339	N	N	N	N
20	20250226	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1541	51	2	3.42	400652347	258198	436.57	1490	1594	1490	1937	1043	1490	1551.73	16.01	-4218	1536	1513	1494	1471	1452	1503	1461	244	447	500	980	1	1	48723279	751	-0.80	0.58	12	0.53	-1917.00	2644.00	3400	20240402	-54.68	885	20241210	74.12	1740	-11.44	20250219	1027	50.05	20250102	3400	-54.68	20240402	885	74.12	20241210	1.56	N	036710	500	243 억	7798339	N	N	N	N
21	20250226	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	50	2	3.36	377963345	243586	411.87	1490	1594	1490	1937	1043	1490	1551.66	16.01	-3362	1536	1513	1494	1471	1452	1503	1461	244	447	500	980	1	1	48723279	750	-0.80	0.58	12	0.50	-1917.00	2644.00	3400	20240402	-54.71	885	20241210	74.01	1740	-11.49	20250219	1027	49.95	20250102	3400	-54.71	20240402	885	74.01	20241210	1.56	N	036710	500	243 억	7798339	N	N	N	N
22	20250226	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1570	80	2	5.37	346222081	223171	377.35	1490	1594	1490	1937	1043	1490	1551.38	16.01	-3688	1536	1513	1494	1471	1452	1503	1461	244	447	500	980	1	1	48723279	765	-0.82	0.59	12	0.46	-1917.00	2644.00	3400	20240402	-53.82	885	20241210	77.40	1740	-9.77	20250219	1027	52.87	20250102	3400	-53.82	20240402	885	77.40	20241210	1.56	N	036710	500	243 억	7798339	N	N	N	N
23	20250226	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1534	44	2	2.95	277665775	179526	303.55	1490	1594	1490	1937	1043	1490	1546.66	16.01	4228	1536	1513	1494	1471	1452	1503	1461	244	447	500	980	1	1	48723279	747	-0.80	0.58	12	0.37	-1917.00	2644.00	3400	20240402	-54.88	885	20241210	73.33	1740	-11.84	20250219	1027	49.37	20250102	3400	-54.88	20240402	885	73.33	20241210	1.56	N	036710	500	243 억	7798339	N	N	N	N
24	20250226	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1549	59	2	3.96	109270231	71454	120.82	1490	1568	1490	1937	1043	1490	1529.24	16.01	7830	1536	1513	1494	1471	1452	1503	1461	244	447	500	980	1	1	48723279	755	-0.81	0.59	12	0.15	-1917.00	2644.00	3400	20240402	-54.44	885	20241210	75.03	1740	-10.98	20250219	1027	50.83	20250102	3400	-54.44	20240402	885	75.03	20241210	1.56	N	036710	500	243 억	7798339	N	N	N	N
25	20250226	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	0	3	0.00	35760	24	0.04	1490	1490	1490	1937	1043	1490	1490.00	16.01	0	1536	1513	1494	1471	1452	1503	1461	244	447	500	980	1	1	48723279	726	-0.78	0.56	12	0.00	-1917.00	2644.00	3400	20240402	-56.18	885	20241210	68.36	1740	-14.37	20250219	1027	45.08	20250102	3400	-56.18	20240402	885	68.36	20241210	1.56	N	036710	500	243 억	7798339	N	N	N	N
26	20250225	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	-32	5	-2.10	87975901	58946	35.39	1517	1517	1475	1978	1066	1522	1492.52	16.02	-7182	1579	1550	1495	1466	1411	1565	1481	244	456	500	1000	1	1	48723279	726	-0.78	0.56	12	0.12	-1917.00	2644.00	3400	20240402	-56.18	885	20241210	68.36	1740	-14.37	20250219	1027	45.08	20250102	3400	-56.18	20240402	885	68.36	20241210	1.53	N	036710	500	243 억	7805524	N	N	N	N
27	20250225	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1497	-25	5	-1.64	60632196	40692	24.43	1517	1517	1475	1978	1066	1522	1490.03	16.02	-5946	1579	1550	1495	1466	1411	1565	1481	244	456	500	1000	1	1	48723279	729	-0.78	0.57	12	0.08	-1917.00	2644.00	3400	20240402	-55.97	885	20241210	69.15	1740	-13.97	20250219	1027	45.76	20250102	3400	-55.97	20240402	885	69.15	20241210	1.53	N	036710	500	243 억	7805524	N	N	N	N
28	20250225	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1487	-35	5	-2.30	50214899	33680	20.22	1517	1517	1475	1978	1066	1522	1490.94	16.02	-2366	1579	1550	1495	1466	1411	1565	1481	244	456	500	1000	1	1	48723279	725	-0.78	0.56	12	0.07	-1917.00	2644.00	3400	20240402	-56.26	885	20241210	68.02	1740	-14.54	20250219	1027	44.79	20250102	3400	-56.26	20240402	885	68.02	20241210	1.53	N	036710	500	243 억	7805524	N	N	N	N
29	20250225	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-22	5	-1.45	42759280	28680	17.22	1517	1517	1475	1978	1066	1522	1490.91	16.02	-1454	1579	1550	1495	1466	1411	1565	1481	244	456	500	1000	1	1	48723279	731	-0.78	0.57	12	0.06	-1917.00	2644.00	3400	20240402	-55.88	885	20241210	69.49	1740	-13.79	20250219	1027	46.06	20250102	3400	-55.88	20240402	885	69.49	20241210	1.53	N	036710	500	243 억	7805524	N	N	N	N
30	20250225	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-20	5	-1.31	28900790	19424	11.66	1517	1517	1475	1978	1066	1522	1487.89	16.02	-137	1579	1550	1495	1466	1411	1565	1481	244	456	500	1000	1	1	48723279	732	-0.78	0.57	12	0.04	-1917.00	2644.00	3400	20240402	-55.82	885	20241210	69.72	1740	-13.68	20250219	1027	46.25	20250102	3400	-55.82	20240402	885	69.72	20241210	1.53	N	036710	500	243 억	7805524	N	N	N	N
31	20250225	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1497	-25	5	-1.64	24507098	16493	9.90	1517	1517	1475	1978	1066	1522	1485.91	16.02	623	1579	1550	1495	1466	1411	1565	1481	244	456	500	1000	1	1	48723279	729	-0.78	0.57	12	0.03	-1917.00	2644.00	3400	20240402	-55.97	885	20241210	69.15	1740	-13.97	20250219	1027	45.76	20250102	3400	-55.97	20240402	885	69.15	20241210	1.53	N	036710	500	243 억	7805524	N	N	N	N
32	20250225	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1493	-29	5	-1.91	17917024	12074	7.25	1517	1517	1475	1978	1066	1522	1483.93	16.02	154	1579	1550	1495	1466	1411	1565	1481	244	456	500	1000	1	1	48723279	727	-0.78	0.56	12	0.02	-1917.00	2644.00	3400	20240402	-56.09	885	20241210	68.70	1740	-14.20	20250219	1027	45.37	20250102	3400	-56.09	20240402	885	68.70	20241210	1.53	N	036710	500	243 억	7805524	N	N	N	N
33	20250225	090449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	-17	5	-1.12	6125815	4116	2.47	1517	1517	1475	1978	1066	1522	1488.29	16.02	-336	1579	1550	1495	1466	1411	1565	1481	244	456	500	1000	1	1	48723279	733	-0.79	0.57	12	0.01	-1917.00	2644.00	3400	20240402	-55.74	885	20241210	70.06	1740	-13.51	20250219	1027	46.54	20250102	3400	-55.74	20240402	885	70.06	20241210	1.53	N	036710	500	243 억	7805524	N	N	N	N
34	20250224	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-18	5	-1.17	249278586	166528	111.21	1515	1524	1440	2000	1078	1540	1496.92	15.92	46754	1626	1582	1536	1492	1446	1560	1470	244	460	500	1010	1	1	48723279	742	-0.79	0.58	12	0.34	-1917.00	2644.00	3400	20240402	-55.24	885	20241210	71.98	1740	-12.53	20250219	1027	48.20	20250102	3400	-55.24	20240402	885	71.98	20241210	1.55	N	036710	500	243 억	7758778	N	N	N	N
35	20250224	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	-31	5	-2.01	228312345	152745	102.00	1515	1523	1440	2000	1078	1540	1494.73	15.92	49596	1626	1582	1536	1492	1446	1560	1470	244	460	500	1010	1	1	48723279	735	-0.79	0.57	12	0.31	-1917.00	2644.00	3400	20240402	-55.62	885	20241210	70.51	1740	-13.28	20250219	1027	46.93	20250102	3400	-55.62	20240402	885	70.51	20241210	1.55	N	036710	500	243 억	7758778	N	N	N	N
36	20250224	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	-23	5	-1.49	219911808	147189	98.29	1515	1523	1440	2000	1078	1540	1494.08	15.92	50079	1626	1582	1536	1492	1446	1560	1470	244	460	500	1010	1	1	48723279	739	-0.79	0.57	12	0.30	-1917.00	2644.00	3400	20240402	-55.38	885	20241210	71.41	1740	-12.82	20250219	1027	47.71	20250102	3400	-55.38	20240402	885	71.41	20241210	1.55	N	036710	500	243 억	7758778	N	N	N	N
37	20250224	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-30	5	-1.95	219315842	146796	98.03	1515	1523	1440	2000	1078	1540	1494.02	15.92	50274	1626	1582	1536	1492	1446	1560	1470	244	460	500	1010	1	1	48723279	736	-0.79	0.57	12	0.30	-1917.00	2644.00	3400	20240402	-55.59	885	20241210	70.62	1740	-13.22	20250219	1027	47.03	20250102	3400	-55.59	20240402	885	70.62	20241210	1.55	N	036710	500	243 억	7758778	N	N	N	N
38	20250224	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-38	5	-2.47	216090684	144654	96.60	1515	1523	1440	2000	1078	1540	1493.85	15.92	50176	1626	1582	1536	1492	1446	1560	1470	244	460	500	1010	1	1	48723279	732	-0.78	0.57	12	0.30	-1917.00	2644.00	3400	20240402	-55.82	885	20241210	69.72	1740	-13.68	20250219	1027	46.25	20250102	3400	-55.82	20240402	885	69.72	20241210	1.55	N	036710	500	243 억	7758778	N	N	N	N
39	20250224	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	-25	5	-1.62	206146837	138091	92.22	1515	1523	1440	2000	1078	1540	1492.83	15.92	49946	1626	1582	1536	1492	1446	1560	1470	244	460	500	1010	1	1	48723279	738	-0.79	0.57	12	0.28	-1917.00	2644.00	3400	20240402	-55.44	885	20241210	71.19	1740	-12.93	20250219	1027	47.52	20250102	3400	-55.44	20240402	885	71.19	20241210	1.55	N	036710	500	243 억	7758778	N	N	N	N
40	20250224	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1486	-54	5	-3.51	124491318	83770	55.94	1515	1515	1440	2000	1078	1540	1486.11	15.92	38798	1626	1582	1536	1492	1446	1560	1470	244	460	500	1010	1	1	48723279	724	-0.78	0.56	12	0.17	-1917.00	2644.00	3400	20240402	-56.29	885	20241210	67.91	1740	-14.60	20250219	1027	44.69	20250102	3400	-56.29	20240402	885	67.91	20241210	1.55	N	036710	500	243 억	7758778	N	N	N	N
41	20250224	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-42	5	-2.73	10280856	6931	4.63	1515	1515	1440	2000	1078	1540	1483.31	15.92	1357	1626	1582	1536	1492	1446	1560	1470	244	460	500	1010	1	1	48723279	730	-0.78	0.57	12	0.01	-1917.00	2644.00	3400	20240402	-55.94	885	20241210	69.27	1740	-13.91	20250219	1027	45.86	20250102	3400	-55.94	20240402	885	69.27	20241210	1.55	N	036710	500	243 억	7758778	N	N	N	N
42	20250221	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	-40	5	-2.53	225821709	149612	80.90	1580	1580	1490	2050	1106	1580	1509.28	15.93	-4681	1645	1612	1556	1523	1467	1629	1540	244	470	500	1040	1	1	48723279	750	-0.80	0.58	12	0.31	-1917.00	2644.00	3400	20240402	-54.71	885	20241210	74.01	1740	-11.49	20250219	1027	49.95	20250102	3400	-54.71	20240402	885	74.01	20241210	1.41	N	036710	500	243 억	7763217	N	N	N	N
43	20250221	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	-66	5	-4.18	188729927	125327	67.76	1580	1580	1490	2050	1106	1580	1505.90	15.93	-938	1645	1612	1556	1523	1467	1629	1540	244	470	500	1040	1	1	48723279	738	-0.79	0.57	12	0.26	-1917.00	2644.00	3400	20240402	-55.47	885	20241210	71.07	1740	-12.99	20250219	1027	47.42	20250102	3400	-55.47	20240402	885	71.07	20241210	1.41	N	036710	500	243 억	7763217	N	N	N	N
44	20250221	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	-90	5	-5.70	173246554	115031	62.20	1580	1580	1490	2050	1106	1580	1506.09	15.93	2668	1645	1612	1556	1523	1467	1629	1540	244	470	500	1040	1	1	48723279	726	-0.78	0.56	12	0.24	-1917.00	2644.00	3400	20240402	-56.18	885	20241210	68.36	1740	-14.37	20250219	1027	45.08	20250102	3400	-56.18	20240402	885	68.36	20241210	1.41	N	036710	500	243 억	7763217	N	N	N	N
45	20250221	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	-71	5	-4.49	147625735	97911	52.94	1580	1580	1493	2050	1106	1580	1507.75	15.93	5200	1645	1612	1556	1523	1467	1629	1540	244	470	500	1040	1	1	48723279	735	-0.79	0.57	12	0.20	-1917.00	2644.00	3400	20240402	-55.62	885	20241210	70.51	1740	-13.28	20250219	1027	46.93	20250102	3400	-55.62	20240402	885	70.51	20241210	1.41	N	036710	500	243 억	7763217	N	N	N	N
46	20250221	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-74	5	-4.68	140882586	93433	50.52	1580	1580	1493	2050	1106	1580	1507.85	15.93	5441	1645	1612	1556	1523	1467	1629	1540	244	470	500	1040	1	1	48723279	734	-0.79	0.57	12	0.19	-1917.00	2644.00	3400	20240402	-55.71	885	20241210	70.17	1740	-13.45	20250219	1027	46.64	20250102	3400	-55.71	20240402	885	70.17	20241210	1.41	N	036710	500	243 억	7763217	N	N	N	N
47	20250221	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	-68	5	-4.30	123033485	81567	44.10	1580	1580	1493	2050	1106	1580	1508.37	15.93	4752	1645	1612	1556	1523	1467	1629	1540	244	470	500	1040	1	1	48723279	737	-0.79	0.57	12	0.17	-1917.00	2644.00	3400	20240402	-55.53	885	20241210	70.85	1740	-13.10	20250219	1027	47.22	20250102	3400	-55.53	20240402	885	70.85	20241210	1.41	N	036710	500	243 억	7763217	N	N	N	N
48	20250221	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-74	5	-4.68	98908590	65502	35.42	1580	1580	1493	2050	1106	1580	1510.01	15.93	8231	1645	1612	1556	1523	1467	1629	1540	244	470	500	1040	1	1	48723279	734	-0.79	0.57	12	0.13	-1917.00	2644.00	3400	20240402	-55.71	885	20241210	70.17	1740	-13.45	20250219	1027	46.64	20250102	3400	-55.71	20240402	885	70.17	20241210	1.41	N	036710	500	243 억	7763217	N	N	N	N
49	20250221	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1575	-5	5	-0.32	535600	339	0.18	1580	1580	1575	2050	1106	1580	1579.94	15.93	0	1645	1612	1556	1523	1467	1629	1540	244	470	500	1040	1	1	48723279	767	-0.82	0.60	12	0.00	-1917.00	2644.00	3400	20240402	-53.68	885	20241210	77.97	1740	-9.48	20250219	1027	53.36	20250102	3400	-53.68	20240402	885	77.97	20241210	1.41	N	036710	500	243 억	7763217	N	N	N	N
50	20250220	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-8	5	-0.50	284213558	183652	15.83	1553	1589	1500	2060	1112	1588	1547.56	15.95	-7592	1832	1709	1617	1494	1402	1771	1556	244	472	500	1040	1	1	48723279	770	-0.82	0.60	12	0.38	-1917.00	2644.00	3400	20240402	-53.53	885	20241210	78.53	1740	-9.20	20250219	1027	53.85	20250102	3400	-53.53	20240402	885	78.53	20241210	1.36	N	036710	500	243 억	7770641	N	N	N	N
51	20250220	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1570	-18	5	-1.13	254222325	164634	14.19	1553	1589	1500	2060	1112	1588	1544.17	15.95	-7079	1832	1709	1617	1494	1402	1771	1556	244	472	500	1040	1	1	48723279	765	-0.82	0.59	12	0.34	-1917.00	2644.00	3400	20240402	-53.82	885	20241210	77.40	1740	-9.77	20250219	1027	52.87	20250102	3400	-53.82	20240402	885	77.40	20241210	1.36	N	036710	500	243 억	7770641	N	N	N	N
52	20250220	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1552	-36	5	-2.27	245454036	159013	13.70	1553	1589	1500	2060	1112	1588	1543.61	15.95	-6782	1832	1709	1617	1494	1402	1771	1556	244	472	500	1040	1	1	48723279	756	-0.81	0.59	12	0.33	-1917.00	2644.00	3400	20240402	-54.35	885	20241210	75.37	1740	-10.80	20250219	1027	51.12	20250102	3400	-54.35	20240402	885	75.37	20241210	1.36	N	036710	500	243 억	7770641	N	N	N	N
53	20250220	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1577	-11	5	-0.69	233208930	151178	13.03	1553	1589	1500	2060	1112	1588	1542.61	15.95	-6255	1832	1709	1617	1494	1402	1771	1556	244	472	500	1040	1	1	48723279	768	-0.82	0.60	12	0.31	-1917.00	2644.00	3400	20240402	-53.62	885	20241210	78.19	1740	-9.37	20250219	1027	53.55	20250102	3400	-53.62	20240402	885	78.19	20241210	1.36	N	036710	500	243 억	7770641	N	N	N	N
54	20250220	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-8	5	-0.50	224703141	145789	12.56	1553	1589	1500	2060	1112	1588	1541.29	15.95	-6229	1832	1709	1617	1494	1402	1771	1556	244	472	500	1040	1	1	48723279	770	-0.82	0.60	12	0.30	-1917.00	2644.00	3400	20240402	-53.53	885	20241210	78.53	1740	-9.20	20250219	1027	53.85	20250102	3400	-53.53	20240402	885	78.53	20241210	1.36	N	036710	500	243 억	7770641	N	N	N	N
55	20250220	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1547	-41	5	-2.58	166883901	109015	9.39	1553	1572	1500	2060	1112	1588	1530.83	15.95	3246	1832	1709	1617	1494	1402	1771	1556	244	472	500	1040	1	1	48723279	754	-0.81	0.59	12	0.22	-1917.00	2644.00	3400	20240402	-54.50	885	20241210	74.80	1740	-11.09	20250219	1027	50.63	20250102	3400	-54.50	20240402	885	74.80	20241210	1.36	N	036710	500	243 억	7770641	N	N	N	N
56	20250220	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-72	5	-4.53	130928190	85547	7.37	1553	1572	1500	2060	1112	1588	1530.48	15.95	18331	1832	1709	1617	1494	1402	1771	1556	244	472	500	1040	1	1	48723279	739	-0.79	0.57	12	0.18	-1917.00	2644.00	3400	20240402	-55.41	885	20241210	71.30	1740	-12.87	20250219	1027	47.61	20250102	3400	-55.41	20240402	885	71.30	20241210	1.36	N	036710	500	243 억	7770641	N	N	N	N
57	20250220	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1554	-34	5	-2.14	17631281	11349	0.98	1553	1572	1552	2060	1112	1588	1553.55	15.95	6575	1832	1709	1617	1494	1402	1771	1556	244	472	500	1040	1	1	48723279	757	-0.81	0.59	12	0.02	-1917.00	2644.00	3400	20240402	-54.29	885	20241210	75.59	1740	-10.69	20250219	1027	51.31	20250102	3400	-54.29	20240402	885	75.59	20241210	1.36	N	036710	500	243 억	7770641	N	N	N	N
58	20250219	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1588	76	2	5.03	1886253066	1155076	471.22	1535	1740	1525	1965	1059	1512	1633.14	15.96	-4358	1552	1531	1497	1476	1442	1515	1460	244	453	500	990	1	1	48723279	774	-0.83	0.60	12	2.37	-1917.00	2644.00	3400	20240402	-53.29	885	20241210	79.44	1740	-8.74	20250219	1027	54.63	20250102	3400	-53.29	20240402	885	79.44	20241210	1.22	N	036710	500	243 억	7775744	N	N	N	N
59	20250219	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	36	2	2.38	1815586274	1109982	452.83	1535	1740	1525	1965	1059	1512	1635.69	15.96	248	1552	1531	1497	1476	1442	1515	1460	244	453	500	990	1	1	48723279	754	-0.81	0.59	12	2.28	-1917.00	2644.00	3400	20240402	-54.47	885	20241210	74.92	1740	-11.03	20250219	1027	50.73	20250102	3400	-54.47	20240402	885	74.92	20241210	1.22	N	036710	500	243 억	7775744	N	N	N	N
60	20250219	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1542	30	2	1.98	1758797137	1073279	437.86	1535	1740	1525	1965	1059	1512	1638.71	15.96	-4649	1552	1531	1497	1476	1442	1515	1460	244	453	500	990	1	1	48723279	751	-0.80	0.58	12	2.20	-1917.00	2644.00	3400	20240402	-54.65	885	20241210	74.24	1740	-11.38	20250219	1027	50.15	20250102	3400	-54.65	20240402	885	74.24	20241210	1.22	N	036710	500	243 억	7775744	N	N	N	N
61	20250219	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1572	60	2	3.97	1709023809	1041194	424.77	1535	1740	1525	1965	1059	1512	1641.41	15.96	-3189	1552	1531	1497	1476	1442	1515	1460	244	453	500	990	1	1	48723279	766	-0.82	0.59	12	2.14	-1917.00	2644.00	3400	20240402	-53.76	885	20241210	77.63	1740	-9.66	20250219	1027	53.07	20250102	3400	-53.76	20240402	885	77.63	20241210	1.22	N	036710	500	243 억	7775744	N	N	N	N
62	20250219	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1556	44	2	2.91	1680760399	1023200	417.42	1535	1740	1525	1965	1059	1512	1642.65	15.96	-1174	1552	1531	1497	1476	1442	1515	1460	244	453	500	990	1	1	48723279	758	-0.81	0.59	12	2.10	-1917.00	2644.00	3400	20240402	-54.24	885	20241210	75.82	1740	-10.57	20250219	1027	51.51	20250102	3400	-54.24	20240402	885	75.82	20241210	1.22	N	036710	500	243 억	7775744	N	N	N	N
63	20250219	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1613	101	2	6.68	1603264786	974626	397.61	1535	1740	1525	1965	1059	1512	1645.01	15.96	3556	1552	1531	1497	1476	1442	1515	1460	244	453	500	990	1	1	48723279	786	-0.84	0.61	12	2.00	-1917.00	2644.00	3400	20240402	-52.56	885	20241210	82.26	1740	-7.30	20250219	1027	57.06	20250102	3400	-52.56	20240402	885	82.26	20241210	1.22	N	036710	500	243 억	7775744	N	N	N	N
64	20250219	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1629	117	2	7.74	1431655148	867917	354.08	1535	1740	1525	1965	1059	1512	1649.53	15.96	-1850	1552	1531	1497	1476	1442	1515	1460	244	453	500	990	1	1	48723279	794	-0.85	0.62	12	1.78	-1917.00	2644.00	3400	20240402	-52.09	885	20241210	84.07	1740	-6.38	20250219	1027	58.62	20250102	3400	-52.09	20240402	885	84.07	20241210	1.22	N	036710	500	243 억	7775744	N	N	N	N
65	20250219	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	28	2	1.85	11391672	7424	3.03	1535	1540	1525	1965	1059	1512	1534.44	15.96	-3102	1552	1531	1497	1476	1442	1515	1460	244	453	500	990	1	1	48723279	750	-0.80	0.58	12	0.02	-1917.00	2644.00	3400	20240402	-54.71	885	20241210	74.01	1648	-6.55	20250217	1027	49.95	20250102	3400	-54.71	20240402	885	74.01	20241210	1.22	N	036710	500	243 억	7775744	N	N	N	N
66	20250218	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	-6	5	-0.40	363004076	244163	8.15	1518	1518	1463	1973	1063	1518	1486.58	15.95	-1409	1736	1626	1538	1428	1340	1583	1385	244	455	500	1000	1	1	48723279	737	-0.79	0.57	12	0.50	-1917.00	2644.00	3400	20240402	-55.53	885	20241210	70.85	1648	-8.25	20250217	1027	47.22	20250102	3400	-55.53	20240402	885	70.85	20241210	1.23	N	036710	500	243 억	7772963	N	N	N	N
67	20250218	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	-19	5	-1.25	315175362	212109	7.08	1518	1518	1463	1973	1063	1518	1485.74	15.95	5543	1736	1626	1538	1428	1340	1583	1385	244	455	500	1000	1	1	48723279	730	-0.78	0.57	12	0.44	-1917.00	2644.00	3400	20240402	-55.91	885	20241210	69.38	1648	-9.04	20250217	1027	45.96	20250102	3400	-55.91	20240402	885	69.38	20241210	1.23	N	036710	500	243 억	7772963	N	N	N	N
68	20250218	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1489	-29	5	-1.91	271971398	182924	6.11	1518	1518	1463	1973	1063	1518	1486.61	15.95	6855	1736	1626	1538	1428	1340	1583	1385	244	455	500	1000	1	1	48723279	725	-0.78	0.56	12	0.38	-1917.00	2644.00	3400	20240402	-56.21	885	20241210	68.25	1648	-9.65	20250217	1027	44.99	20250102	3400	-56.21	20240402	885	68.25	20241210	1.23	N	036710	500	243 억	7772963	N	N	N	N
69	20250218	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	-39	5	-2.57	249606969	167927	5.61	1518	1518	1463	1973	1063	1518	1486.19	15.95	8905	1736	1626	1538	1428	1340	1583	1385	244	455	500	1000	1	1	48723279	721	-0.77	0.56	12	0.34	-1917.00	2644.00	3400	20240402	-56.50	885	20241210	67.12	1648	-10.25	20250217	1027	44.01	20250102	3400	-56.50	20240402	885	67.12	20241210	1.23	N	036710	500	243 억	7772963	N	N	N	N
70	20250218	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1483	-35	5	-2.31	240869892	162021	5.41	1518	1518	1463	1973	1063	1518	1486.44	15.95	12263	1736	1626	1538	1428	1340	1583	1385	244	455	500	1000	1	1	48723279	723	-0.77	0.56	12	0.33	-1917.00	2644.00	3400	20240402	-56.38	885	20241210	67.57	1648	-10.01	20250217	1027	44.40	20250102	3400	-56.38	20240402	885	67.57	20241210	1.23	N	036710	500	243 억	7772963	N	N	N	N
71	20250218	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-12	5	-0.79	221611754	149086	4.98	1518	1518	1463	1973	1063	1518	1486.23	15.95	13297	1736	1626	1538	1428	1340	1583	1385	244	455	500	1000	1	1	48723279	734	-0.79	0.57	12	0.31	-1917.00	2644.00	3400	20240402	-55.71	885	20241210	70.17	1648	-8.62	20250217	1027	46.64	20250102	3400	-55.71	20240402	885	70.17	20241210	1.23	N	036710	500	243 억	7772963	N	N	N	N
72	20250218	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1489	-29	5	-1.91	133343060	89480	2.99	1518	1518	1470	1973	1063	1518	1489.85	15.95	12538	1736	1626	1538	1428	1340	1583	1385	244	455	500	1000	1	1	48723279	725	-0.78	0.56	12	0.18	-1917.00	2644.00	3400	20240402	-56.21	885	20241210	68.25	1648	-9.65	20250217	1027	44.99	20250102	3400	-56.21	20240402	885	68.25	20241210	1.23	N	036710	500	243 억	7772963	N	N	N	N
73	20250218	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1492	-26	5	-1.71	36420222	24131	0.81	1518	1518	1491	1973	1063	1518	1508.85	15.95	-3632	1736	1626	1538	1428	1340	1583	1385	244	455	500	1000	1	1	48723279	727	-0.78	0.56	12	0.05	-1917.00	2644.00	3400	20240402	-56.12	885	20241210	68.59	1648	-9.47	20250217	1027	45.28	20250102	3400	-56.12	20240402	885	68.59	20241210	1.23	N	036710	500	243 억	7772963	N	N	N	N
74	20250217	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	137	2	9.92	4593904967	2985516	1873.89	1519	1648	1450	1795	967	1381	1538.76	16.07	-54124	1433	1406	1366	1339	1299	1420	1353	244	414	500	910	1	1	48723279	740	-0.79	0.57	12	6.13	-1917.00	2644.00	3400	20240402	-55.35	885	20241210	71.53	1648	-7.89	20250217	1027	47.81	20250102	3400	-55.35	20240402	885	71.53	20241210	1.27	N	036710	500	243 억	7830641	N	N	N	N
75	20250217	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	121	2	8.76	4515741373	2933711	1841.37	1519	1648	1450	1795	967	1381	1539.26	16.07	-56170	1433	1406	1366	1339	1299	1420	1353	244	414	500	910	1	1	48723279	732	-0.78	0.57	12	6.02	-1917.00	2644.00	3400	20240402	-55.82	885	20241210	69.72	1648	-8.86	20250217	1027	46.25	20250102	3400	-55.82	20240402	885	69.72	20241210	1.27	N	036710	500	243 억	7830641	N	N	N	N
76	20250217	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	118	2	8.54	4403664768	2859420	1794.74	1519	1648	1450	1795	967	1381	1540.06	16.07	-54638	1433	1406	1366	1339	1299	1420	1353	244	414	500	910	1	1	48723279	730	-0.78	0.57	12	5.87	-1917.00	2644.00	3400	20240402	-55.91	885	20241210	69.38	1648	-9.04	20250217	1027	45.96	20250102	3400	-55.91	20240402	885	69.38	20241210	1.27	N	036710	500	243 억	7830641	N	N	N	N
77	20250217	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	133	2	9.63	4233521785	2746190	1723.67	1519	1648	1450	1795	967	1381	1541.60	16.07	-52834	1433	1406	1366	1339	1299	1420	1353	244	414	500	910	1	1	48723279	738	-0.79	0.57	12	5.64	-1917.00	2644.00	3400	20240402	-55.47	885	20241210	71.07	1648	-8.13	20250217	1027	47.42	20250102	3400	-55.47	20240402	885	71.07	20241210	1.27	N	036710	500	243 억	7830641	N	N	N	N
78	20250217	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1579	198	2	14.34	3830513559	2483476	1558.78	1519	1648	1450	1795	967	1381	1542.40	16.07	-40890	1433	1406	1366	1339	1299	1420	1353	244	414	500	910	1	1	48723279	769	-0.82	0.60	12	5.10	-1917.00	2644.00	3400	20240402	-53.56	885	20241210	78.42	1648	-4.19	20250217	1027	53.75	20250102	3400	-53.56	20240402	885	78.42	20241210	1.27	N	036710	500	243 억	7830641	N	N	N	N
79	20250217	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1531	150	2	10.86	2730921712	1794459	1126.31	1519	1648	1450	1795	967	1381	1521.86	16.07	-36455	1433	1406	1366	1339	1299	1420	1353	244	414	500	910	1	1	48723279	746	-0.80	0.58	12	3.68	-1917.00	2644.00	3400	20240402	-54.97	885	20241210	72.99	1648	-7.10	20250217	1027	49.07	20250102	3400	-54.97	20240402	885	72.99	20241210	1.27	N	036710	500	243 억	7830641	N	N	N	N
80	20250217	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	145	2	10.50	2185087084	1439705	903.64	1519	1648	1450	1795	967	1381	1517.73	16.07	-52013	1433	1406	1366	1339	1299	1420	1353	244	414	500	910	1	1	48723279	744	-0.80	0.58	12	2.95	-1917.00	2644.00	3400	20240402	-55.12	885	20241210	72.43	1648	-7.40	20250217	1027	48.59	20250102	3400	-55.12	20240402	885	72.43	20241210	1.27	N	036710	500	243 억	7830641	N	N	N	N
81	20250217	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	114	2	8.25	635429837	418638	262.76	1519	1648	1450	1795	967	1381	1517.85	16.07	-24825	1433	1406	1366	1339	1299	1420	1353	244	414	500	910	1	1	48723279	728	-0.78	0.57	12	0.86	-1917.00	2644.00	3400	20240402	-56.03	885	20241210	68.93	1648	-9.28	20250217	1027	45.57	20250102	3400	-56.03	20240402	885	68.93	20241210	1.27	N	036710	500	243 억	7830641	N	N	N	N
82	20250214	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1381	37	2	2.75	217213422	158739	156.93	1349	1393	1326	1747	941	1344	1368.25	16.08	-5550	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	673	-0.72	0.52	12	0.33	-1917.00	2644.00	3400	20240402	-59.38	885	20241210	56.05	1430	-3.43	20250207	1027	34.47	20250102	3400	-59.38	20240402	885	56.05	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
83	20250214	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1383	39	2	2.90	192958103	141150	139.54	1349	1393	1326	1747	941	1344	1367.04	16.08	-3925	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	674	-0.72	0.52	12	0.29	-1917.00	2644.00	3400	20240402	-59.32	885	20241210	56.27	1430	-3.29	20250207	1027	34.66	20250102	3400	-59.32	20240402	885	56.27	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
84	20250214	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1377	33	2	2.46	167353715	122602	121.20	1349	1393	1326	1747	941	1344	1365.02	16.08	-4460	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	671	-0.72	0.52	12	0.25	-1917.00	2644.00	3400	20240402	-59.50	885	20241210	55.59	1430	-3.71	20250207	1027	34.08	20250102	3400	-59.50	20240402	885	55.59	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
85	20250214	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	24	2	1.79	139476221	102252	101.09	1349	1393	1326	1747	941	1344	1364.04	16.08	-5778	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	667	-0.71	0.52	12	0.21	-1917.00	2644.00	3400	20240402	-59.76	885	20241210	54.58	1430	-4.34	20250207	1027	33.20	20250102	3400	-59.76	20240402	885	54.58	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
86	20250214	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	45	2	3.35	107395603	78940	78.04	1349	1393	1326	1747	941	1344	1360.47	16.08	-8224	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	677	-0.72	0.53	12	0.16	-1917.00	2644.00	3400	20240402	-59.15	885	20241210	56.95	1430	-2.87	20250207	1027	35.25	20250102	3400	-59.15	20240402	885	56.95	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
87	20250214	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1339	-5	5	-0.37	21849638	16356	16.17	1349	1349	1326	1747	941	1344	1335.88	16.08	683	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	652	-0.70	0.51	12	0.03	-1917.00	2644.00	3400	20240402	-60.62	885	20241210	51.30	1430	-6.36	20250207	1027	30.38	20250102	3400	-60.62	20240402	885	51.30	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
88	20250214	100433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1326	-18	5	-1.34	13951339	10442	10.32	1349	1349	1326	1747	941	1344	1336.08	16.08	508	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	646	-0.69	0.50	12	0.02	-1917.00	2644.00	3400	20240402	-61.00	885	20241210	49.83	1430	-7.27	20250207	1027	29.11	20250102	3400	-61.00	20240402	885	49.83	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
89	20250214	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	-10	5	-0.74	5761414	4311	4.26	1349	1349	1333	1747	941	1344	1336.44	16.08	568	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	650	-0.70	0.50	12	0.01	-1917.00	2644.00	3400	20240402	-60.76	885	20241210	50.73	1430	-6.71	20250207	1027	29.89	20250102	3400	-60.76	20240402	885	50.73	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
90	20250213	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1344	-11	5	-0.81	129899414	98015	78.95	1354	1354	1275	1761	949	1355	1325.29	16.09	-4642	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	655	-0.70	0.51	12	0.20	-1917.00	2644.00	3400	20240402	-60.47	885	20241210	51.86	1430	-6.01	20250207	1027	30.87	20250102	3400	-60.47	20240402	885	51.86	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
91	20250213	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-24	5	-1.77	113860990	86046	69.31	1354	1354	1275	1761	949	1355	1323.26	16.09	-940	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	649	-0.69	0.50	12	0.18	-1917.00	2644.00	3400	20240402	-60.85	885	20241210	50.40	1430	-6.92	20250207	1027	29.60	20250102	3400	-60.85	20240402	885	50.40	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
92	20250213	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	-21	5	-1.55	104647737	79133	63.74	1354	1354	1275	1761	949	1355	1322.43	16.09	-1654	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	650	-0.70	0.50	12	0.16	-1917.00	2644.00	3400	20240402	-60.76	885	20241210	50.73	1430	-6.71	20250207	1027	29.89	20250102	3400	-60.76	20240402	885	50.73	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
93	20250213	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1336	-19	5	-1.40	102310443	77379	62.33	1354	1354	1275	1761	949	1355	1322.20	16.09	-1654	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	651	-0.70	0.51	12	0.16	-1917.00	2644.00	3400	20240402	-60.71	885	20241210	50.96	1430	-6.57	20250207	1027	30.09	20250102	3400	-60.71	20240402	885	50.96	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
94	20250213	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-25	5	-1.85	92809120	70210	56.55	1354	1354	1275	1761	949	1355	1321.88	16.09	-1114	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	648	-0.69	0.50	12	0.14	-1917.00	2644.00	3400	20240402	-60.88	885	20241210	50.28	1430	-6.99	20250207	1027	29.50	20250102	3400	-60.88	20240402	885	50.28	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
95	20250213	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-24	5	-1.77	54537699	41253	33.23	1354	1354	1275	1761	949	1355	1322.03	16.09	178	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	649	-0.69	0.50	12	0.08	-1917.00	2644.00	3400	20240402	-60.85	885	20241210	50.40	1430	-6.92	20250207	1027	29.60	20250102	3400	-60.85	20240402	885	50.40	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
96	20250213	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	-23	5	-1.70	39286046	29803	24.01	1354	1354	1275	1761	949	1355	1318.19	16.09	923	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	649	-0.69	0.50	12	0.06	-1917.00	2644.00	3400	20240402	-60.82	885	20241210	50.51	1430	-6.85	20250207	1027	29.70	20250102	3400	-60.82	20240402	885	50.51	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
97	20250213	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-25	5	-1.85	9316329	7167	5.77	1354	1354	1275	1761	949	1355	1299.89	16.09	3	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	648	-0.69	0.50	12	0.01	-1917.00	2644.00	3400	20240402	-60.88	885	20241210	50.28	1430	-6.99	20250207	1027	29.50	20250102	3400	-60.88	20240402	885	50.28	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
98	20250212	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	-4	5	-0.29	165785761	124129	108.64	1359	1365	1325	1766	952	1359	1335.52	16.11	-10600	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	660	-0.71	0.51	12	0.25	-1917.00	2644.00	3400	20240402	-60.15	885	20241210	53.11	1430	-5.24	20250207	1027	31.94	20250102	3400	-60.15	20240402	885	53.11	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
99	20250212	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	-25	5	-1.84	121750616	91428	80.02	1359	1360	1329	1766	952	1359	1331.66	16.11	-6856	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	650	-0.70	0.50	12	0.19	-1917.00	2644.00	3400	20240402	-60.76	885	20241210	50.73	1430	-6.71	20250207	1027	29.89	20250102	3400	-60.76	20240402	885	50.73	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
100	20250212	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	-22	5	-1.62	117096975	87937	76.96	1359	1360	1329	1766	952	1359	1331.60	16.11	-6843	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	651	-0.70	0.51	12	0.18	-1917.00	2644.00	3400	20240402	-60.68	885	20241210	51.07	1430	-6.50	20250207	1027	30.19	20250102	3400	-60.68	20240402	885	51.07	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
101	20250212	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	-21	5	-1.55	115400125	86667	75.85	1359	1360	1329	1766	952	1359	1331.53	16.11	-6654	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	652	-0.70	0.51	12	0.18	-1917.00	2644.00	3400	20240402	-60.65	885	20241210	51.19	1430	-6.43	20250207	1027	30.28	20250102	3400	-60.65	20240402	885	51.19	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
102	20250212	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1333	-26	5	-1.91	105714216	79392	69.49	1359	1360	1330	1766	952	1359	1331.55	16.11	-3334	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	649	-0.70	0.50	12	0.16	-1917.00	2644.00	3400	20240402	-60.79	885	20241210	50.62	1430	-6.78	20250207	1027	29.80	20250102	3400	-60.79	20240402	885	50.62	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
103	20250212	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	-22	5	-1.62	101138341	75960	66.48	1359	1360	1330	1766	952	1359	1331.47	16.11	-2724	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	651	-0.70	0.51	12	0.16	-1917.00	2644.00	3400	20240402	-60.68	885	20241210	51.07	1430	-6.50	20250207	1027	30.19	20250102	3400	-60.68	20240402	885	51.07	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
104	20250212	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-28	5	-2.06	70417231	52873	46.28	1359	1360	1330	1766	952	1359	1331.82	16.11	-2256	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	649	-0.69	0.50	12	0.11	-1917.00	2644.00	3400	20240402	-60.85	885	20241210	50.40	1430	-6.92	20250207	1027	29.60	20250102	3400	-60.85	20240402	885	50.40	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
105	20250212	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1349	-10	5	-0.74	1700568	1253	1.10	1359	1360	1348	1766	952	1359	1357.20	16.11	170	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	657	-0.70	0.51	12	0.00	-1917.00	2644.00	3400	20240402	-60.32	885	20241210	52.43	1430	-5.66	20250207	1027	31.35	20250102	3400	-60.32	20240402	885	52.43	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
106	20250211	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	0	3	0.00	150509763	113239	53.19	1359	1361	1311	1766	952	1359	1329.13	16.14	-11566	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	662	-0.71	0.51	12	0.23	-1917.00	2644.00	3400	20240402	-60.03	885	20241210	53.56	1430	-4.97	20250207	1027	32.33	20250102	3400	-60.03	20240402	885	53.56	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
107	20250211	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-43	5	-3.16	121723812	91862	43.15	1359	1359	1311	1766	952	1359	1325.07	16.14	-5154	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	641	-0.69	0.50	12	0.19	-1917.00	2644.00	3400	20240402	-61.29	885	20241210	48.70	1430	-7.97	20250207	1027	28.14	20250102	3400	-61.29	20240402	885	48.70	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
108	20250211	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-40	5	-2.94	118982690	89782	42.18	1359	1359	1311	1766	952	1359	1325.24	16.14	-4422	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	643	-0.69	0.50	12	0.18	-1917.00	2644.00	3400	20240402	-61.21	885	20241210	49.04	1430	-7.76	20250207	1027	28.43	20250102	3400	-61.21	20240402	885	49.04	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
109	20250211	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	-34	5	-2.50	103961563	78405	36.83	1359	1359	1311	1766	952	1359	1325.96	16.14	-3930	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	646	-0.69	0.50	12	0.16	-1917.00	2644.00	3400	20240402	-61.03	885	20241210	49.72	1430	-7.34	20250207	1027	29.02	20250102	3400	-61.03	20240402	885	49.72	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
110	20250211	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	-44	5	-3.24	74487140	55950	26.28	1359	1359	1315	1766	952	1359	1331.32	16.14	-4916	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	641	-0.69	0.50	12	0.11	-1917.00	2644.00	3400	20240402	-61.32	885	20241210	48.59	1430	-8.04	20250207	1027	28.04	20250102	3400	-61.32	20240402	885	48.59	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
111	20250211	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1328	-31	5	-2.28	56174545	42077	19.77	1359	1359	1317	1766	952	1359	1335.04	16.14	-4818	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	647	-0.69	0.50	12	0.09	-1917.00	2644.00	3400	20240402	-60.94	885	20241210	50.06	1430	-7.13	20250207	1027	29.31	20250102	3400	-60.94	20240402	885	50.06	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
112	20250211	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1329	-30	5	-2.21	33387246	24998	11.74	1359	1359	1317	1766	952	1359	1335.60	16.14	-3974	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	648	-0.69	0.50	12	0.05	-1917.00	2644.00	3400	20240402	-60.91	885	20241210	50.17	1430	-7.06	20250207	1027	29.41	20250102	3400	-60.91	20240402	885	50.17	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
113	20250211	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1347	-12	5	-0.88	5577504	4128	1.94	1359	1359	1345	1766	952	1359	1351.14	16.14	1577	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	656	-0.70	0.51	12	0.01	-1917.00	2644.00	3400	20240402	-60.38	885	20241210	52.20	1430	-5.80	20250207	1027	31.16	20250102	3400	-60.38	20240402	885	52.20	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
114	20250210	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	25	2	1.87	281178058	212753	13.31	1323	1359	1281	1734	934	1334	1321.53	16.13	2352	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	662	-0.71	0.51	12	0.44	-1917.00	2644.00	3400	20240402	-60.03	885	20241210	53.56	1430	-4.97	20250207	1027	32.33	20250102	3400	-60.03	20240402	885	53.56	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
115	20250210	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	1	2	0.07	253232205	192024	12.01	1323	1359	1281	1734	934	1334	1318.75	16.13	3924	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	650	-0.70	0.50	12	0.39	-1917.00	2644.00	3400	20240402	-60.74	885	20241210	50.85	1430	-6.64	20250207	1027	29.99	20250102	3400	-60.74	20240402	885	50.85	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
116	20250210	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1329	-5	5	-0.37	225466457	171093	10.70	1323	1359	1281	1734	934	1334	1317.80	16.13	4525	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	648	-0.69	0.50	12	0.35	-1917.00	2644.00	3400	20240402	-60.91	885	20241210	50.17	1430	-7.06	20250207	1027	29.41	20250102	3400	-60.91	20240402	885	50.17	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
117	20250210	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	8	2	0.60	208482069	158361	9.90	1323	1359	1281	1734	934	1334	1316.50	16.13	4107	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	654	-0.70	0.51	12	0.33	-1917.00	2644.00	3400	20240402	-60.53	885	20241210	51.64	1430	-6.15	20250207	1027	30.67	20250102	3400	-60.53	20240402	885	51.64	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
118	20250210	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	1	2	0.07	176904777	134857	8.43	1323	1359	1281	1734	934	1334	1311.79	16.13	10115	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	650	-0.70	0.50	12	0.28	-1917.00	2644.00	3400	20240402	-60.74	885	20241210	50.85	1430	-6.64	20250207	1027	29.99	20250102	3400	-60.74	20240402	885	50.85	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
119	20250210	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	14	2	1.05	167405024	127747	7.99	1323	1359	1281	1734	934	1334	1310.44	16.13	10403	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	657	-0.70	0.51	12	0.26	-1917.00	2644.00	3400	20240402	-60.35	885	20241210	52.32	1430	-5.73	20250207	1027	31.26	20250102	3400	-60.35	20240402	885	52.32	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
120	20250210	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	-24	5	-1.80	115435690	88911	5.56	1323	1323	1281	1734	934	1334	1298.33	16.13	13150	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	638	-0.68	0.50	12	0.18	-1917.00	2644.00	3400	20240402	-61.47	885	20241210	48.02	1430	-8.39	20250207	1027	27.56	20250102	3400	-61.47	20240402	885	48.02	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
121	20250210	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	-35	5	-2.62	32622393	25000	1.56	1323	1323	1281	1734	934	1334	1304.89	16.13	3501	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	633	-0.68	0.49	12	0.05	-1917.00	2644.00	3400	20240402	-61.79	885	20241210	46.78	1430	-9.16	20250207	1027	26.48	20250102	3400	-61.79	20240402	885	46.78	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
122	20250207	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	107	2	8.72	2159891664	1588033	5209.23	1226	1430	1205	1595	859	1227	1360.13	16.06	34511	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	650	-0.70	0.50	12	3.26	-1917.00	2644.00	3400	20240402	-60.76	885	20241210	50.73	1430	-6.71	20250207	1027	29.89	20250102	3400	-60.76	20240402	885	50.73	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
123	20250207	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1370	143	2	11.65	1783485034	1315669	4315.79	1226	1429	1205	1595	859	1227	1355.57	16.06	19662	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	668	-0.71	0.52	12	2.70	-1917.00	2644.00	3400	20240402	-59.71	885	20241210	54.80	1429	-4.13	20250207	1027	33.40	20250102	3400	-59.71	20240402	885	54.80	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
124	20250207	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	51	2	4.16	294611444	234004	767.60	1226	1300	1205	1595	859	1227	1259.00	16.06	7213	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	623	-0.67	0.48	12	0.48	-1917.00	2644.00	3400	20240402	-62.41	885	20241210	44.41	1300	-1.69	20250207	1027	24.44	20250102	3400	-62.41	20240402	885	44.41	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
125	20250207	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	59	2	4.81	260409484	207275	679.92	1226	1300	1205	1595	859	1227	1256.35	16.06	5930	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	627	-0.67	0.49	12	0.43	-1917.00	2644.00	3400	20240402	-62.18	885	20241210	45.31	1300	-1.08	20250207	1027	25.22	20250102	3400	-62.18	20240402	885	45.31	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
126	20250207	120418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	32	2	2.61	158374181	127971	419.78	1226	1268	1205	1595	859	1227	1237.58	16.06	476	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	613	-0.66	0.48	12	0.26	-1917.00	2644.00	3400	20240402	-62.97	885	20241210	42.26	1280	-1.64	20250131	1027	22.59	20250102	3400	-62.97	20240402	885	42.26	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
127	20250207	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	18	2	1.47	116897920	94744	310.79	1226	1254	1205	1595	859	1227	1233.83	16.06	460	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	607	-0.65	0.47	12	0.19	-1917.00	2644.00	3400	20240402	-63.38	885	20241210	40.68	1280	-2.73	20250131	1027	21.23	20250102	3400	-63.38	20240402	885	40.68	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
128	20250207	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1223	-4	5	-0.33	18596182	15267	50.08	1226	1226	1205	1595	859	1227	1218.06	16.06	-2366	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	596	-0.64	0.46	12	0.03	-1917.00	2644.00	3400	20240402	-64.03	885	20241210	38.19	1280	-4.45	20250131	1027	19.08	20250102	3400	-64.03	20240402	885	38.19	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
129	20250207	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1210	-17	5	-1.39	1308268	1075	3.53	1226	1226	1210	1595	859	1227	1216.99	16.06	-1004	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	590	-0.63	0.46	12	0.00	-1917.00	2644.00	3400	20240402	-64.41	885	20241210	36.72	1280	-5.47	20250131	1027	17.82	20250102	3400	-64.41	20240402	885	36.72	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
130	20250206	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1227	10	2	0.82	36648613	30355	11.00	1205	1230	1191	1582	852	1217	1207.33	16.07	-3717	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	598	-0.64	0.46	12	0.06	-1917.00	2644.00	3400	20240402	-63.91	885	20241210	38.64	1280	-4.14	20250131	1027	19.47	20250102	3400	-63.91	20240402	885	38.64	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
131	20250206	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1212	-5	5	-0.41	21588941	18023	6.53	1205	1212	1191	1582	852	1217	1197.86	16.07	-3055	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	591	-0.63	0.46	12	0.04	-1917.00	2644.00	3400	20240402	-64.35	885	20241210	36.95	1280	-5.31	20250131	1027	18.01	20250102	3400	-64.35	20240402	885	36.95	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
132	20250206	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-22	5	-1.81	13764023	11487	4.16	1205	1210	1194	1582	852	1217	1198.23	16.07	-2644	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	582	-0.62	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1280	-6.64	20250131	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
133	20250206	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-22	5	-1.81	13359734	11149	4.04	1205	1210	1194	1582	852	1217	1198.29	16.07	-2367	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	582	-0.62	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1280	-6.64	20250131	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
134	20250206	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1199	-18	5	-1.48	12185364	10167	3.68	1205	1210	1194	1582	852	1217	1198.52	16.07	-1450	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	584	-0.63	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.74	885	20241210	35.48	1280	-6.33	20250131	1027	16.75	20250102	3400	-64.74	20240402	885	35.48	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
135	20250206	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1201	-16	5	-1.31	6455037	5378	1.95	1205	1210	1194	1582	852	1217	1200.27	16.07	-1226	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	585	-0.63	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-64.68	885	20241210	35.71	1280	-6.17	20250131	1027	16.94	20250102	3400	-64.68	20240402	885	35.71	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
136	20250206	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-22	5	-1.81	4393453	3656	1.32	1205	1210	1195	1582	852	1217	1201.71	16.07	-843	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	582	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1280	-6.64	20250131	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
137	20250206	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	-15	5	-1.23	1893053	1571	0.57	1205	1210	1202	1582	852	1217	1205.00	16.07	285	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	586	-0.63	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-64.65	885	20241210	35.82	1280	-6.09	20250131	1027	17.04	20250102	3400	-64.65	20240402	885	35.82	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
138	20250205	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	4	2	0.33	73042861	60654	191.76	1213	1247	1189	1576	850	1213	1204.25	16.07	374	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	593	-0.63	0.46	12	0.12	-1917.00	2644.00	3400	20240402	-64.21	885	20241210	37.51	1280	-4.92	20250131	1027	18.50	20250102	3400	-64.21	20240402	885	37.51	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
139	20250205	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1199	-14	5	-1.15	52784012	43767	138.37	1213	1247	1189	1576	850	1213	1206.02	16.07	-1103	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	584	-0.63	0.45	12	0.09	-1917.00	2644.00	3400	20240402	-64.74	885	20241210	35.48	1280	-6.33	20250131	1027	16.75	20250102	3400	-64.74	20240402	885	35.48	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
140	20250205	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1204	-9	5	-0.74	42425005	35137	111.09	1213	1247	1189	1576	850	1213	1207.42	16.07	-2111	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	587	-0.63	0.46	12	0.07	-1917.00	2644.00	3400	20240402	-64.59	885	20241210	36.05	1280	-5.94	20250131	1027	17.23	20250102	3400	-64.59	20240402	885	36.05	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
141	20250205	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1198	-15	5	-1.24	22259079	18321	57.92	1213	1247	1197	1576	850	1213	1214.95	16.07	-1471	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	584	-0.62	0.45	12	0.04	-1917.00	2644.00	3400	20240402	-64.76	885	20241210	35.37	1280	-6.41	20250131	1027	16.65	20250102	3400	-64.76	20240402	885	35.37	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
142	20250205	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	-11	5	-0.91	20526781	16877	53.36	1213	1247	1198	1576	850	1213	1216.26	16.07	-2030	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	586	-0.63	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-64.65	885	20241210	35.82	1280	-6.09	20250131	1027	17.04	20250102	3400	-64.65	20240402	885	35.82	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
143	20250205	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1201	-12	5	-0.99	19311993	15867	50.16	1213	1247	1199	1576	850	1213	1217.12	16.07	-2206	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	585	-0.63	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-64.68	885	20241210	35.71	1280	-6.17	20250131	1027	16.94	20250102	3400	-64.68	20240402	885	35.71	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
144	20250205	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1213	0	3	0.00	13673265	11195	35.39	1213	1247	1211	1576	850	1213	1221.37	16.07	-1767	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	591	-0.63	0.46	12	0.02	-1917.00	2644.00	3400	20240402	-64.32	885	20241210	37.06	1280	-5.23	20250131	1027	18.11	20250102	3400	-64.32	20240402	885	37.06	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
145	20250205	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1213	0	3	0.00	13343	11	0.03	1213	1213	1213	1576	850	1213	1213.00	16.07	-1	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	591	-0.63	0.46	12	0.00	-1917.00	2644.00	3400	20240402	-64.32	885	20241210	37.06	1280	-5.23	20250131	1027	18.11	20250102	3400	-64.32	20240402	885	37.06	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
146	20250204	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1213	13	2	1.08	37950837	31620	29.34	1200	1222	1183	1560	840	1200	1200.21	16.07	-5566	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	591	-0.63	0.46	12	0.06	-1917.00	2644.00	3400	20240402	-64.32	885	20241210	37.06	1280	-5.23	20250131	1027	18.11	20250102	3400	-64.32	20240402	885	37.06	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
147	20250204	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1203	3	2	0.25	31529673	26310	24.41	1200	1222	1183	1560	840	1200	1198.39	16.07	-5251	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	586	-0.63	0.45	12	0.05	-1917.00	2644.00	3400	20240402	-64.62	885	20241210	35.93	1280	-6.02	20250131	1027	17.14	20250102	3400	-64.62	20240402	885	35.93	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
148	20250204	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1190	-10	5	-0.83	25105881	20895	19.39	1200	1222	1189	1560	840	1200	1201.53	16.07	-3358	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	580	-0.62	0.45	12	0.04	-1917.00	2644.00	3400	20240402	-65.00	885	20241210	34.46	1280	-7.03	20250131	1027	15.87	20250102	3400	-65.00	20240402	885	34.46	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
149	20250204	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1191	-9	5	-0.75	19624696	16300	15.12	1200	1222	1191	1560	840	1200	1203.97	16.07	-883	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	580	-0.62	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-64.97	885	20241210	34.58	1280	-6.95	20250131	1027	15.97	20250102	3400	-64.97	20240402	885	34.58	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
150	20250204	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-5	5	-0.42	14728700	12200	11.32	1200	1222	1194	1560	840	1200	1207.27	16.07	511	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	582	-0.62	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1280	-6.64	20250131	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
151	20250204	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	2	2	0.17	11158240	9220	8.55	1200	1222	1200	1560	840	1200	1210.22	16.07	1506	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	586	-0.63	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.65	885	20241210	35.82	1280	-6.09	20250131	1027	17.04	20250102	3400	-64.65	20240402	885	35.82	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
152	20250204	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	20	2	1.67	7948668	6565	6.09	1200	1222	1200	1560	840	1200	1210.76	16.07	1552	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	594	-0.64	0.46	12	0.01	-1917.00	2644.00	3400	20240402	-64.12	885	20241210	37.85	1280	-4.69	20250131	1027	18.79	20250102	3400	-64.12	20240402	885	37.85	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
153	20250204	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	2	2	0.17	2375822	1975	1.83	1200	1212	1200	1560	840	1200	1202.95	16.07	1737	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	586	-0.63	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-64.65	885	20241210	35.82	1280	-6.09	20250131	1027	17.04	20250102	3400	-64.65	20240402	885	35.82	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History