KissMeData/092600/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160756	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	750	-14	5	-1.83	114140450	151730	126.35	764	771	742	993	535	764	752.26	0.57	-18699	800	782	770	752	740	776	746	125	229	500	480	1	1	25083517	188	-1.03	0.48	12	0.60	-725.00	1555.00	2700	20240228	-72.22	742	20250228	1.08	1156	-35.12	20250102	742	1.08	20250228	2700	-72.22	20240228	742	1.08	20250228	0.02	N	092600	500	125 억	141795	N	N	N	N
3	20250228	150800	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	746	-18	5	-2.36	105825086	140576	117.06	764	771	743	993	535	764	752.80	0.57	-17025	800	782	770	752	740	776	746	125	229	500	480	1	1	25083517	187	-1.03	0.48	12	0.56	-725.00	1555.00	2700	20240228	-72.37	743	20250228	0.40	1156	-35.47	20250102	743	0.40	20250228	2700	-72.37	20240228	743	0.40	20250228	0.02	N	092600	500	125 억	141795	N	N	N	N
4	20250228	140802	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	751	-13	5	-1.70	103025355	136815	113.93	764	771	743	993	535	764	753.03	0.57	-16797	800	782	770	752	740	776	746	125	229	500	480	1	1	25083517	188	-1.04	0.48	12	0.55	-725.00	1555.00	2700	20240228	-72.19	743	20250228	1.08	1156	-35.03	20250102	743	1.08	20250228	2700	-72.19	20240228	743	1.08	20250228	0.02	N	092600	500	125 억	141795	N	N	N	N
5	20250228	130757	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	746	-18	5	-2.36	94377442	125236	104.29	764	771	743	993	535	764	753.60	0.57	-15014	800	782	770	752	740	776	746	125	229	500	480	1	1	25083517	187	-1.03	0.48	12	0.50	-725.00	1555.00	2700	20240228	-72.37	743	20250228	0.40	1156	-35.47	20250102	743	0.40	20250228	2700	-72.37	20240228	743	0.40	20250228	0.02	N	092600	500	125 억	141795	N	N	N	N
6	20250228	120755	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	747	-17	5	-2.23	89739144	119009	99.10	764	771	745	993	535	764	754.05	0.57	-13981	800	782	770	752	740	776	746	125	229	500	480	1	1	25083517	187	-1.03	0.48	12	0.47	-725.00	1555.00	2700	20240228	-72.33	745	20250228	0.27	1156	-35.38	20250102	745	0.27	20250228	2700	-72.33	20240228	745	0.27	20250228	0.02	N	092600	500	125 억	141795	N	N	N	N
7	20250228	110755	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	751	-13	5	-1.70	85862627	113823	94.79	764	771	745	993	535	764	754.35	0.57	-13440	800	782	770	752	740	776	746	125	229	500	480	1	1	25083517	188	-1.04	0.48	12	0.45	-725.00	1555.00	2700	20240228	-72.19	745	20250228	0.81	1156	-35.03	20250102	745	0.81	20250228	2700	-72.19	20240228	745	0.81	20250228	0.02	N	092600	500	125 억	141795	N	N	N	N
8	20250228	100753	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	750	-14	5	-1.83	70051058	92761	77.25	764	771	750	993	535	764	755.18	0.57	-12649	800	782	770	752	740	776	746	125	229	500	480	1	1	25083517	188	-1.03	0.48	12	0.37	-725.00	1555.00	2700	20240228	-72.22	750	20250228	0.00	1156	-35.12	20250102	750	0.00	20250228	2700	-72.22	20240228	750	0.00	20250228	0.02	N	092600	500	125 억	141795	N	N	N	N
9	20250228	090757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	4356625	5700	4.75	764	771	764	993	535	764	764.32	0.57	-270	800	782	770	752	740	776	746	125	229	500	480	1	1	25083517	192	-1.05	0.49	12	0.02	-725.00	1555.00	2700	20240228	-71.70	755	20250221	1.19	1156	-33.91	20250102	755	1.19	20250221	2700	-71.70	20240228	755	1.19	20250221	0.02	N	092600	500	125 억	141795	N	N	N	N
10	20250227	160749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	-17	5	-2.18	92310906	119967	147.10	785	788	758	1015	547	781	769.47	0.58	-3119	801	790	785	774	769	788	772	125	234	500	490	1	1	25083517	192	-1.05	0.49	12	0.48	-725.00	1555.00	2700	20240228	-71.70	755	20250221	1.19	1156	-33.91	20250102	755	1.19	20250221	2700	-71.70	20240228	755	1.19	20250221	0.02	N	092600	500	125 억	144914	N	N	N	N
11	20250227	150748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	765	-16	5	-2.05	89081153	115740	141.91	785	788	758	1015	547	781	769.67	0.58	-1833	801	790	785	774	769	788	772	125	234	500	490	1	1	25083517	192	-1.06	0.49	12	0.46	-725.00	1555.00	2700	20240228	-71.67	755	20250221	1.32	1156	-33.82	20250102	755	1.32	20250221	2700	-71.67	20240228	755	1.32	20250221	0.02	N	092600	500	125 억	144914	N	N	N	N
12	20250227	140751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	768	-13	5	-1.66	70765213	91719	112.46	785	788	765	1015	547	781	771.54	0.58	-1251	801	790	785	774	769	788	772	125	234	500	490	1	1	25083517	193	-1.06	0.49	12	0.37	-725.00	1555.00	2700	20240228	-71.56	755	20250221	1.72	1156	-33.56	20250102	755	1.72	20250221	2700	-71.56	20240228	755	1.72	20250221	0.02	N	092600	500	125 억	144914	N	N	N	N
13	20250227	130749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	772	-9	5	-1.15	64948979	84169	103.20	785	788	765	1015	547	781	771.65	0.58	-749	801	790	785	774	769	788	772	125	234	500	490	1	1	25083517	194	-1.06	0.50	12	0.34	-725.00	1555.00	2700	20240228	-71.41	755	20250221	2.25	1156	-33.22	20250102	755	2.25	20250221	2700	-71.41	20240228	755	2.25	20250221	0.02	N	092600	500	125 억	144914	N	N	N	N
14	20250227	120746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	766	-15	5	-1.92	55252739	71580	87.77	785	788	765	1015	547	781	771.90	0.58	760	801	790	785	774	769	788	772	125	234	500	490	1	1	25083517	192	-1.06	0.49	12	0.29	-725.00	1555.00	2700	20240228	-71.63	755	20250221	1.46	1156	-33.74	20250102	755	1.46	20250221	2700	-71.63	20240228	755	1.46	20250221	0.02	N	092600	500	125 억	144914	N	N	N	N
15	20250227	110753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	771	-10	5	-1.28	48656496	63024	77.28	785	788	765	1015	547	781	772.03	0.58	-335	801	790	785	774	769	788	772	125	234	500	490	1	1	25083517	193	-1.06	0.50	12	0.25	-725.00	1555.00	2700	20240228	-71.44	755	20250221	2.12	1156	-33.30	20250102	755	2.12	20250221	2700	-71.44	20240228	755	2.12	20250221	0.02	N	092600	500	125 억	144914	N	N	N	N
16	20250227	100814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	766	-15	5	-1.92	31284918	40514	49.68	785	788	765	1015	547	781	772.20	0.58	672	801	790	785	774	769	788	772	125	234	500	490	1	1	25083517	192	-1.06	0.49	12	0.16	-725.00	1555.00	2700	20240228	-71.63	755	20250221	1.46	1156	-33.74	20250102	755	1.46	20250221	2700	-71.63	20240228	755	1.46	20250221	0.02	N	092600	500	125 억	144914	N	N	N	N
17	20250227	090817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	787	6	2	0.77	1272522	1626	1.99	785	788	774	1015	547	781	782.61	0.58	-11	801	790	785	774	769	788	772	125	234	500	490	1	1	25083517	197	-1.09	0.51	12	0.01	-725.00	1555.00	2700	20240228	-70.85	755	20250221	4.24	1156	-31.92	20250102	755	4.24	20250221	2700	-70.85	20240228	755	4.24	20250221	0.02	N	092600	500	125 억	144914	N	N	N	N
18	20250226	160749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	781	-9	5	-1.14	63310330	80413	44.04	794	796	780	1027	553	790	787.31	0.62	-11624	816	802	784	770	752	810	778	125	237	500	500	1	1	25083517	196	-1.08	0.50	12	0.32	-725.00	1555.00	2700	20240228	-71.07	755	20250221	3.44	1156	-32.44	20250102	755	3.44	20250221	2700	-71.07	20240228	755	3.44	20250221	0.02	N	092600	500	125 억	156538	N	N	N	N
19	20250226	150752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	781	-9	5	-1.14	62199626	78991	43.26	794	796	780	1027	553	790	787.43	0.62	-11502	816	802	784	770	752	810	778	125	237	500	500	1	1	25083517	196	-1.08	0.50	12	0.31	-725.00	1555.00	2700	20240228	-71.07	755	20250221	3.44	1156	-32.44	20250102	755	3.44	20250221	2700	-71.07	20240228	755	3.44	20250221	0.02	N	092600	500	125 억	156538	N	N	N	N
20	20250226	140750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	782	-8	5	-1.01	51537768	65342	35.78	794	796	782	1027	553	790	788.74	0.62	-11234	816	802	784	770	752	810	778	125	237	500	500	1	1	25083517	196	-1.08	0.50	12	0.26	-725.00	1555.00	2700	20240228	-71.04	755	20250221	3.58	1156	-32.35	20250102	755	3.58	20250221	2700	-71.04	20240228	755	3.58	20250221	0.02	N	092600	500	125 억	156538	N	N	N	N
21	20250226	130749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	783	-7	5	-0.89	40117799	50758	27.80	794	796	783	1027	553	790	790.37	0.62	-9607	816	802	784	770	752	810	778	125	237	500	500	1	1	25083517	196	-1.08	0.50	12	0.20	-725.00	1555.00	2700	20240228	-71.00	755	20250221	3.71	1156	-32.27	20250102	755	3.71	20250221	2700	-71.00	20240228	755	3.71	20250221	0.02	N	092600	500	125 억	156538	N	N	N	N
22	20250226	120749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	786	-4	5	-0.51	36775899	46496	25.46	794	796	783	1027	553	790	790.95	0.62	-8823	816	802	784	770	752	810	778	125	237	500	500	1	1	25083517	197	-1.08	0.51	12	0.19	-725.00	1555.00	2700	20240228	-70.89	755	20250221	4.11	1156	-32.01	20250102	755	4.11	20250221	2700	-70.89	20240228	755	4.11	20250221	0.02	N	092600	500	125 억	156538	N	N	N	N
23	20250226	110749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	789	-1	5	-0.13	25503321	32181	17.62	794	796	789	1027	553	790	792.50	0.62	-7775	816	802	784	770	752	810	778	125	237	500	500	1	1	25083517	198	-1.09	0.51	12	0.13	-725.00	1555.00	2700	20240228	-70.78	755	20250221	4.50	1156	-31.75	20250102	755	4.50	20250221	2700	-70.78	20240228	755	4.50	20250221	0.02	N	092600	500	125 억	156538	N	N	N	N
24	20250226	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	793	3	2	0.38	22192028	27991	15.33	794	796	789	1027	553	790	792.83	0.62	-7032	816	802	784	770	752	810	778	125	237	500	500	1	1	25083517	199	-1.09	0.51	12	0.11	-725.00	1555.00	2700	20240228	-70.63	755	20250221	5.03	1156	-31.40	20250102	755	5.03	20250221	2700	-70.63	20240228	755	5.03	20250221	0.02	N	092600	500	125 억	156538	N	N	N	N
25	20250226	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	794	4	2	0.51	6916697	8719	4.77	794	795	791	1027	553	790	793.29	0.62	-5112	816	802	784	770	752	810	778	125	237	500	500	1	1	25083517	199	-1.10	0.51	12	0.03	-725.00	1555.00	2700	20240228	-70.59	755	20250221	5.17	1156	-31.31	20250102	755	5.17	20250221	2700	-70.59	20240228	755	5.17	20250221	0.02	N	092600	500	125 억	156538	N	N	N	N
26	20250225	160743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	790	-10	5	-1.25	142566087	182568	95.45	767	798	766	1040	560	800	780.89	0.59	8766	833	816	803	786	773	825	795	125	240	500	510	1	1	25083517	198	-1.09	0.51	12	0.73	-725.00	1555.00	2700	20240228	-70.74	755	20250221	4.64	1156	-31.66	20250102	755	4.64	20250221	2700	-70.74	20240228	755	4.64	20250221	0.02	N	092600	500	125 억	147772	N	N	N	N
27	20250225	150745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	786	-14	5	-1.75	130616733	167399	87.52	767	798	766	1040	560	800	780.27	0.59	10860	833	816	803	786	773	825	795	125	240	500	510	1	1	25083517	197	-1.08	0.51	12	0.67	-725.00	1555.00	2700	20240228	-70.89	755	20250221	4.11	1156	-32.01	20250102	755	4.11	20250221	2700	-70.89	20240228	755	4.11	20250221	0.02	N	092600	500	125 억	147772	N	N	N	N
28	20250225	140743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	786	-14	5	-1.75	120545607	154512	80.78	767	798	766	1040	560	800	780.17	0.59	11784	833	816	803	786	773	825	795	125	240	500	510	1	1	25083517	197	-1.08	0.51	12	0.62	-725.00	1555.00	2700	20240228	-70.89	755	20250221	4.11	1156	-32.01	20250102	755	4.11	20250221	2700	-70.89	20240228	755	4.11	20250221	0.02	N	092600	500	125 억	147772	N	N	N	N
29	20250225	130747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	789	-11	5	-1.38	110652457	141911	74.20	767	798	766	1040	560	800	779.73	0.59	12303	833	816	803	786	773	825	795	125	240	500	510	1	1	25083517	198	-1.09	0.51	12	0.57	-725.00	1555.00	2700	20240228	-70.78	755	20250221	4.50	1156	-31.75	20250102	755	4.50	20250221	2700	-70.78	20240228	755	4.50	20250221	0.02	N	092600	500	125 억	147772	N	N	N	N
30	20250225	120742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	790	-10	5	-1.25	103795148	133211	69.65	767	798	766	1040	560	800	779.18	0.59	13082	833	816	803	786	773	825	795	125	240	500	510	1	1	25083517	198	-1.09	0.51	12	0.53	-725.00	1555.00	2700	20240228	-70.74	755	20250221	4.64	1156	-31.66	20250102	755	4.64	20250221	2700	-70.74	20240228	755	4.64	20250221	0.02	N	092600	500	125 억	147772	N	N	N	N
31	20250225	110744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	796	-4	5	-0.50	85816468	110455	57.75	767	798	766	1040	560	800	776.94	0.59	14362	833	816	803	786	773	825	795	125	240	500	510	1	1	25083517	200	-1.10	0.51	12	0.44	-725.00	1555.00	2700	20240228	-70.52	755	20250221	5.43	1156	-31.14	20250102	755	5.43	20250221	2700	-70.52	20240228	755	5.43	20250221	0.02	N	092600	500	125 억	147772	N	N	N	N
32	20250225	100741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	794	-6	5	-0.75	66903716	86600	45.28	767	798	766	1040	560	800	772.56	0.59	15709	833	816	803	786	773	825	795	125	240	500	510	1	1	25083517	199	-1.10	0.51	12	0.35	-725.00	1555.00	2700	20240228	-70.59	755	20250221	5.17	1156	-31.31	20250102	755	5.17	20250221	2700	-70.59	20240228	755	5.17	20250221	0.02	N	092600	500	125 억	147772	N	N	N	N
33	20250225	090748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	768	-32	5	-4.00	38694106	50375	26.34	767	782	766	1040	560	800	768.12	0.59	6194	833	816	803	786	773	825	795	125	240	500	510	1	1	25083517	193	-1.06	0.49	12	0.20	-725.00	1555.00	2700	20240228	-71.56	755	20250221	1.72	1156	-33.56	20250102	755	1.72	20250221	2700	-71.56	20240228	755	1.72	20250221	0.02	N	092600	500	125 억	147772	N	N	N	N
34	20250224	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	800	3	2	0.38	152782012	191140	12.71	797	820	790	1036	558	797	799.32	0.61	-5910	922	859	807	744	692	833	718	125	239	500	510	1	1	25083517	201	-1.10	0.51	12	0.76	-725.00	1555.00	2700	20240228	-70.37	755	20250221	5.96	1156	-30.80	20250102	755	5.96	20250221	2700	-70.37	20240228	755	5.96	20250221	0.02	N	092600	500	125 억	153646	N	N	N	N
35	20250224	150737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	801	4	2	0.50	150456502	188230	12.52	797	820	790	1036	558	797	799.32	0.61	-5788	922	859	807	744	692	833	718	125	239	500	510	1	1	25083517	201	-1.10	0.52	12	0.75	-725.00	1555.00	2700	20240228	-70.33	755	20250221	6.09	1156	-30.71	20250102	755	6.09	20250221	2700	-70.33	20240228	755	6.09	20250221	0.02	N	092600	500	125 억	153646	N	N	N	N
36	20250224	140736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	799	2	2	0.25	141512849	177036	11.77	797	820	790	1036	558	797	799.35	0.61	-3563	922	859	807	744	692	833	718	125	239	500	510	1	1	25083517	200	-1.10	0.51	12	0.71	-725.00	1555.00	2700	20240228	-70.41	755	20250221	5.83	1156	-30.88	20250102	755	5.83	20250221	2700	-70.41	20240228	755	5.83	20250221	0.02	N	092600	500	125 억	153646	N	N	N	N
37	20250224	130738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	798	1	2	0.13	111630243	139652	9.29	797	820	790	1036	558	797	799.35	0.61	-1663	922	859	807	744	692	833	718	125	239	500	510	1	1	25083517	200	-1.10	0.51	12	0.56	-725.00	1555.00	2700	20240228	-70.44	755	20250221	5.70	1156	-30.97	20250102	755	5.70	20250221	2700	-70.44	20240228	755	5.70	20250221	0.02	N	092600	500	125 억	153646	N	N	N	N
38	20250224	120735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	791	-6	5	-0.75	95644290	119513	7.95	797	820	790	1036	558	797	800.28	0.61	-5578	922	859	807	744	692	833	718	125	239	500	510	1	1	25083517	198	-1.09	0.51	12	0.48	-725.00	1555.00	2700	20240228	-70.70	755	20250221	4.77	1156	-31.57	20250102	755	4.77	20250221	2700	-70.70	20240228	755	4.77	20250221	0.02	N	092600	500	125 억	153646	N	N	N	N
39	20250224	110733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	793	-4	5	-0.50	87356435	109040	7.25	797	820	793	1036	558	797	801.14	0.61	-5235	922	859	807	744	692	833	718	125	239	500	510	1	1	25083517	199	-1.09	0.51	12	0.43	-725.00	1555.00	2700	20240228	-70.63	755	20250221	5.03	1156	-31.40	20250102	755	5.03	20250221	2700	-70.63	20240228	755	5.03	20250221	0.02	N	092600	500	125 억	153646	N	N	N	N
40	20250224	100734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	797	0	3	0.00	74275102	92603	6.16	797	820	795	1036	558	797	802.08	0.61	-6608	922	859	807	744	692	833	718	125	239	500	510	1	1	25083517	200	-1.10	0.51	12	0.37	-725.00	1555.00	2700	20240228	-70.48	755	20250221	5.56	1156	-31.06	20250102	755	5.56	20250221	2700	-70.48	20240228	755	5.56	20250221	0.02	N	092600	500	125 억	153646	N	N	N	N
41	20250224	090740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	804	7	2	0.88	20091869	24923	1.66	797	820	797	1036	558	797	806.16	0.61	5321	922	859	807	744	692	833	718	125	239	500	510	1	1	25083517	202	-1.11	0.52	12	0.10	-725.00	1555.00	2700	20240228	-70.22	755	20250221	6.49	1156	-30.45	20250102	755	6.49	20250221	2700	-70.22	20240228	755	6.49	20250221	0.02	N	092600	500	125 억	153646	N	N	N	N
42	20250221	160732	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	797	-190	5	-19.25	1203906770	1499212	917.82	870	870	755	1283	691	987	803.04	0.61	457	1088	1037	1012	961	936	1025	949	125	296	500	630	1	1	25083517	200	-1.10	0.51	12	5.98	-725.00	1555.00	2700	20240228	-70.48	755	20250221	5.56	1156	-31.06	20250102	755	5.56	20250221	2700	-70.48	20240228	755	5.56	20250221	0.11	N	092600	500	125 억	153189	N	N	N	N
43	20250221	150735	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	807	-180	5	-18.24	1162768749	1447893	886.40	870	870	755	1283	691	987	803.08	0.61	2557	1088	1037	1012	961	936	1025	949	125	296	500	630	1	1	25083517	202	-1.11	0.52	12	5.77	-725.00	1555.00	2700	20240228	-70.11	755	20250221	6.89	1156	-30.19	20250102	755	6.89	20250221	2700	-70.11	20240228	755	6.89	20250221	0.11	N	092600	500	125 억	153189	N	N	N	N
44	20250221	140735	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	803	-184	5	-18.64	1065176536	1327382	812.62	870	870	755	1283	691	987	802.46	0.61	19568	1088	1037	1012	961	936	1025	949	125	296	500	630	1	1	25083517	201	-1.11	0.52	12	5.29	-725.00	1555.00	2700	20240228	-70.26	755	20250221	6.36	1156	-30.54	20250102	755	6.36	20250221	2700	-70.26	20240228	755	6.36	20250221	0.11	N	092600	500	125 억	153189	N	N	N	N
45	20250221	130733	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	815	-172	5	-17.43	951197037	1185367	725.68	870	870	755	1283	691	987	802.45	0.61	24422	1088	1037	1012	961	936	1025	949	125	296	500	630	1	1	25083517	204	-1.12	0.52	12	4.73	-725.00	1555.00	2700	20240228	-69.81	755	20250221	7.95	1156	-29.50	20250102	755	7.95	20250221	2700	-69.81	20240228	755	7.95	20250221	0.11	N	092600	500	125 억	153189	N	N	N	N
46	20250221	120734	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	820	-167	5	-16.92	875556509	1092521	668.84	870	870	755	1283	691	987	801.41	0.61	17351	1088	1037	1012	961	936	1025	949	125	296	500	630	1	1	25083517	206	-1.13	0.53	12	4.36	-725.00	1555.00	2700	20240228	-69.63	755	20250221	8.61	1156	-29.07	20250102	755	8.61	20250221	2700	-69.63	20240228	755	8.61	20250221	0.11	N	092600	500	125 억	153189	N	N	N	N
47	20250221	110731	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	812	-175	5	-17.73	801571266	1001647	613.21	870	870	755	1283	691	987	800.25	0.61	18797	1088	1037	1012	961	936	1025	949	125	296	500	630	1	1	25083517	204	-1.12	0.52	12	3.99	-725.00	1555.00	2700	20240228	-69.93	755	20250221	7.55	1156	-29.76	20250102	755	7.55	20250221	2700	-69.93	20240228	755	7.55	20250221	0.11	N	092600	500	125 억	153189	N	N	N	N
48	20250221	100733	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	795	-192	5	-19.45	650321465	814988	498.94	870	870	755	1283	691	987	797.95	0.61	23401	1088	1037	1012	961	936	1025	949	125	296	500	630	1	1	25083517	199	-1.10	0.51	12	3.25	-725.00	1555.00	2700	20240228	-70.56	755	20250221	5.30	1156	-31.23	20250102	755	5.30	20250221	2700	-70.56	20240228	755	5.30	20250221	0.11	N	092600	500	125 억	153189	N	N	N	N
49	20250221	090734	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	775	-212	5	-21.48	156399670	198570	121.56	870	870	755	1283	691	987	787.63	0.61	12875	1088	1037	1012	961	936	1025	949	125	296	500	630	1	1	25083517	194	-1.07	0.50	12	0.79	-725.00	1555.00	2700	20240228	-71.30	755	20250221	2.65	1156	-32.96	20250102	755	2.65	20250221	2700	-71.30	20240228	755	2.65	20250221	0.11	N	092600	500	125 억	153189	N	N	N	N
50	20250220	160729	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	987	-48	5	-4.64	164005809	163345	307.68	1063	1063	987	1345	725	1035	1004.05	0.61	-727	1081	1058	1040	1017	999	1069	1028	125	310	500	660	1	1	25083517	248	-1.36	0.63	12	0.65	-725.00	1555.00	2700	20240228	-63.44	922	20241209	7.05	1156	-14.62	20250102	980	0.71	20250131	2700	-63.44	20240228	922	7.05	20241209	0.11	N	092600	500	125 억	153916	N	N	N	N
51	20250220	150732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	-24	5	-2.32	150771871	149954	282.45	1063	1063	990	1345	725	1035	1005.45	0.61	-71	1081	1058	1040	1017	999	1069	1028	125	310	500	660	1	1	25083517	254	-1.39	0.65	12	0.60	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.11	N	092600	500	125 억	153916	N	N	N	N
52	20250220	140731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	-21	5	-2.03	36446172	35501	66.87	1063	1063	1006	1345	725	1035	1026.62	0.61	2086	1081	1058	1040	1017	999	1069	1028	125	310	500	660	1	1	25083517	254	-1.40	0.65	12	0.14	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.11	N	092600	500	125 억	153916	N	N	N	N
53	20250220	130729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1023	-12	5	-1.16	15452354	14818	27.91	1063	1063	1023	1345	725	1035	1042.81	0.61	772	1081	1058	1040	1017	999	1069	1028	125	310	500	660	1	1	25083517	257	-1.41	0.66	12	0.06	-725.00	1555.00	2700	20240228	-62.11	922	20241209	10.95	1156	-11.51	20250102	980	4.39	20250131	2700	-62.11	20240228	922	10.95	20241209	0.11	N	092600	500	125 억	153916	N	N	N	N
54	20250220	120730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	-6	5	-0.58	15013548	14390	27.10	1063	1063	1024	1345	725	1035	1043.33	0.61	1089	1081	1058	1040	1017	999	1069	1028	125	310	500	660	1	1	25083517	258	-1.42	0.66	12	0.06	-725.00	1555.00	2700	20240228	-61.89	922	20241209	11.61	1156	-10.99	20250102	980	5.00	20250131	2700	-61.89	20240228	922	11.61	20241209	0.11	N	092600	500	125 억	153916	N	N	N	N
55	20250220	110730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1037	2	2	0.19	13206834	12643	23.81	1063	1063	1035	1345	725	1035	1044.60	0.61	1560	1081	1058	1040	1017	999	1069	1028	125	310	500	660	1	1	25083517	260	-1.43	0.67	12	0.05	-725.00	1555.00	2700	20240228	-61.59	922	20241209	12.47	1156	-10.29	20250102	980	5.82	20250131	2700	-61.59	20240228	922	12.47	20241209	0.11	N	092600	500	125 억	153916	N	N	N	N
56	20250220	100729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	10	2	0.97	13031516	12475	23.50	1063	1063	1035	1345	725	1035	1044.61	0.61	1593	1081	1058	1040	1017	999	1069	1028	125	310	500	660	1	1	25083517	262	-1.44	0.67	12	0.05	-725.00	1555.00	2700	20240228	-61.30	922	20241209	13.34	1156	-9.60	20250102	980	6.63	20250131	2700	-61.30	20240228	922	13.34	20241209	0.11	N	092600	500	125 억	153916	N	N	N	N
57	20250220	090734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1060	25	2	2.42	305988	289	0.54	1063	1063	1037	1345	725	1035	1058.78	0.61	-126	1081	1058	1040	1017	999	1069	1028	125	310	500	660	1	1	25083517	266	-1.46	0.68	12	0.00	-725.00	1555.00	2700	20240228	-60.74	922	20241209	14.97	1156	-8.30	20250102	980	8.16	20250131	2700	-60.74	20240228	922	14.97	20241209	0.11	N	092600	500	125 억	153916	N	N	N	N
58	20250219	160728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1035	1	2	0.10	55311660	53090	242.90	1034	1063	1022	1344	724	1034	1041.85	0.61	-275	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	260	-1.43	0.67	12	0.21	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	980	5.61	20250131	2700	-61.67	20240228	922	12.26	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
59	20250219	150729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1041	7	2	0.68	53650991	51488	235.57	1034	1063	1022	1344	724	1034	1042.01	0.61	-239	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	261	-1.44	0.67	12	0.21	-725.00	1555.00	2700	20240228	-61.44	922	20241209	12.91	1156	-9.95	20250102	980	6.22	20250131	2700	-61.44	20240228	922	12.91	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
60	20250219	140726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	0	3	0.00	46458574	44564	203.89	1034	1063	1022	1344	724	1034	1042.51	0.61	190	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	259	-1.43	0.66	12	0.18	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
61	20250219	130727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1040	6	2	0.58	29335475	28059	128.38	1034	1063	1022	1344	724	1034	1045.49	0.61	-1240	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	261	-1.43	0.67	12	0.11	-725.00	1555.00	2700	20240228	-61.48	922	20241209	12.80	1156	-10.03	20250102	980	6.12	20250131	2700	-61.48	20240228	922	12.80	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
62	20250219	120726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1049	15	2	1.45	26518540	25361	116.03	1034	1063	1022	1344	724	1034	1045.64	0.61	-1077	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	263	-1.45	0.67	12	0.10	-725.00	1555.00	2700	20240228	-61.15	922	20241209	13.77	1156	-9.26	20250102	980	7.04	20250131	2700	-61.15	20240228	922	13.77	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
63	20250219	110727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1053	19	2	1.84	24198905	23141	105.87	1034	1063	1022	1344	724	1034	1045.72	0.61	-1046	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	264	-1.45	0.68	12	0.09	-725.00	1555.00	2700	20240228	-61.00	922	20241209	14.21	1156	-8.91	20250102	980	7.45	20250131	2700	-61.00	20240228	922	14.21	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
64	20250219	100727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1057	23	2	2.22	14857989	14294	65.40	1034	1057	1022	1344	724	1034	1039.46	0.61	-1327	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	265	-1.46	0.68	12	0.06	-725.00	1555.00	2700	20240228	-60.85	922	20241209	14.64	1156	-8.56	20250102	980	7.86	20250131	2700	-60.85	20240228	922	14.64	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
65	20250219	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1030	-4	5	-0.39	1594877	1544	7.06	1034	1034	1022	1344	724	1034	1032.95	0.61	-214	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	258	-1.42	0.66	12	0.01	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	1156	-10.90	20250102	980	5.10	20250131	2700	-61.85	20240228	922	11.71	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
66	20250218	160725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	-1	5	-0.10	22388076	21757	38.19	1023	1036	1023	1345	725	1035	1029.01	0.63	-3048	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.43	0.66	12	0.09	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
67	20250218	150726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	-1	5	-0.10	20464649	19894	34.92	1023	1035	1023	1345	725	1035	1028.68	0.63	-2890	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.43	0.66	12	0.08	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
68	20250218	140727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1033	-2	5	-0.19	19738653	19191	33.68	1023	1035	1023	1345	725	1035	1028.54	0.63	-2399	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.42	0.66	12	0.08	-725.00	1555.00	2700	20240228	-61.74	922	20241209	12.04	1156	-10.64	20250102	980	5.41	20250131	2700	-61.74	20240228	922	12.04	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
69	20250218	130724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1032	-3	5	-0.29	16378329	15916	27.94	1023	1035	1023	1345	725	1035	1029.05	0.63	-1412	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.42	0.66	12	0.06	-725.00	1555.00	2700	20240228	-61.78	922	20241209	11.93	1156	-10.73	20250102	980	5.31	20250131	2700	-61.78	20240228	922	11.93	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
70	20250218	120726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1033	-2	5	-0.19	14839536	14423	25.31	1023	1035	1023	1345	725	1035	1028.88	0.63	-1418	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.42	0.66	12	0.06	-725.00	1555.00	2700	20240228	-61.74	922	20241209	12.04	1156	-10.64	20250102	980	5.41	20250131	2700	-61.74	20240228	922	12.04	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
71	20250218	110725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	-6	5	-0.58	6253763	6093	10.69	1023	1035	1023	1345	725	1035	1026.38	0.63	860	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	258	-1.42	0.66	12	0.02	-725.00	1555.00	2700	20240228	-61.89	922	20241209	11.61	1156	-10.99	20250102	980	5.00	20250131	2700	-61.89	20240228	922	11.61	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
72	20250218	100724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1026	-9	5	-0.87	6176784	6018	10.56	1023	1035	1023	1345	725	1035	1026.38	0.63	933	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	257	-1.42	0.66	12	0.02	-725.00	1555.00	2700	20240228	-62.00	922	20241209	11.28	1156	-11.25	20250102	980	4.69	20250131	2700	-62.00	20240228	922	11.28	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
73	20250218	090726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	-1	5	-0.10	4116216	4023	7.06	1023	1034	1023	1345	725	1035	1023.17	0.63	1415	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.43	0.66	12	0.02	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
74	20250217	160724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1035	0	3	0.00	59006089	56974	95.18	1024	1057	1020	1345	725	1035	1035.67	0.66	-8811	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	260	-1.43	0.67	12	0.23	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	980	5.61	20250131	2700	-61.67	20240228	922	12.26	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
75	20250217	150723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1051	16	2	1.55	54534904	52679	88.01	1024	1057	1020	1345	725	1035	1035.23	0.66	-8703	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	264	-1.45	0.68	12	0.21	-725.00	1555.00	2700	20240228	-61.07	922	20241209	13.99	1156	-9.08	20250102	980	7.24	20250131	2700	-61.07	20240228	922	13.99	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
76	20250217	140723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1054	19	2	1.84	53142789	51353	85.79	1024	1057	1020	1345	725	1035	1034.85	0.66	-8107	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	264	-1.45	0.68	12	0.20	-725.00	1555.00	2700	20240228	-60.96	922	20241209	14.32	1156	-8.82	20250102	980	7.55	20250131	2700	-60.96	20240228	922	14.32	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
77	20250217	130725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1056	21	2	2.03	51420393	49714	83.05	1024	1057	1020	1345	725	1035	1034.32	0.66	-8146	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	265	-1.46	0.68	12	0.20	-725.00	1555.00	2700	20240228	-60.89	922	20241209	14.53	1156	-8.65	20250102	980	7.76	20250131	2700	-60.89	20240228	922	14.53	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
78	20250217	120725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1050	15	2	1.45	48772474	47189	78.83	1024	1057	1020	1345	725	1035	1033.56	0.66	-6814	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	263	-1.45	0.68	12	0.19	-725.00	1555.00	2700	20240228	-61.11	922	20241209	13.88	1156	-9.17	20250102	980	7.14	20250131	2700	-61.11	20240228	922	13.88	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
79	20250217	110724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1056	21	2	2.03	47986367	46440	77.58	1024	1057	1020	1345	725	1035	1033.30	0.66	-6422	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	265	-1.46	0.68	12	0.19	-725.00	1555.00	2700	20240228	-60.89	922	20241209	14.53	1156	-8.65	20250102	980	7.76	20250131	2700	-60.89	20240228	922	14.53	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
80	20250217	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	10	2	0.97	37130466	36098	60.31	1024	1046	1020	1345	725	1035	1028.60	0.66	-5268	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	262	-1.44	0.67	12	0.14	-725.00	1555.00	2700	20240228	-61.30	922	20241209	13.34	1156	-9.60	20250102	980	6.63	20250131	2700	-61.30	20240228	922	13.34	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
81	20250217	090724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1035	0	3	0.00	6177499	5980	9.99	1024	1038	1024	1345	725	1035	1033.03	0.66	-4497	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	260	-1.43	0.67	12	0.02	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	980	5.61	20250131	2700	-61.67	20240228	922	12.26	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
82	20250214	160720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1035	28	2	2.78	61091839	59858	171.74	1007	1035	1004	1309	705	1007	1020.61	0.63	6915	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	260	-1.43	0.67	12	0.24	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	980	5.61	20250131	2700	-61.67	20240228	922	12.26	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
83	20250214	150718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1030	23	2	2.28	57530479	56417	161.87	1007	1035	1004	1309	705	1007	1019.74	0.63	6975	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	258	-1.42	0.66	12	0.22	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	1156	-10.90	20250102	980	5.10	20250131	2700	-61.85	20240228	922	11.71	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
84	20250214	140719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1026	19	2	1.89	41023302	40360	115.80	1007	1035	1004	1309	705	1007	1016.43	0.63	5800	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	257	-1.42	0.66	12	0.16	-725.00	1555.00	2700	20240228	-62.00	922	20241209	11.28	1156	-11.25	20250102	980	4.69	20250131	2700	-62.00	20240228	922	11.28	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
85	20250214	130722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	27	2	2.68	37829901	37260	106.90	1007	1035	1004	1309	705	1007	1015.30	0.63	5169	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	259	-1.43	0.66	12	0.15	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
86	20250214	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1028	21	2	2.09	28984718	28663	82.24	1007	1029	1004	1309	705	1007	1011.22	0.63	5240	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	258	-1.42	0.66	12	0.11	-725.00	1555.00	2700	20240228	-61.93	922	20241209	11.50	1156	-11.07	20250102	980	4.90	20250131	2700	-61.93	20240228	922	11.50	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
87	20250214	110715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1025	18	2	1.79	26184674	25928	74.39	1007	1029	1004	1309	705	1007	1009.90	0.63	4753	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	257	-1.41	0.66	12	0.10	-725.00	1555.00	2700	20240228	-62.04	922	20241209	11.17	1156	-11.33	20250102	980	4.59	20250131	2700	-62.04	20240228	922	11.17	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
88	20250214	100718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1016	9	2	0.89	20585011	20430	58.62	1007	1017	1004	1309	705	1007	1007.59	0.63	5448	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	255	-1.40	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
89	20250214	090721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	2	2	0.20	13030025	12928	37.09	1007	1017	1007	1309	705	1007	1007.89	0.63	3687	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	253	-1.39	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
90	20250213	160713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	-7	5	-0.69	35247246	34853	358.39	1014	1018	1003	1318	710	1014	1011.31	0.63	493	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	253	-1.39	0.65	12	0.14	-725.00	1555.00	2700	20240228	-62.70	922	20241209	9.22	1156	-12.89	20250102	980	2.76	20250131	2700	-62.70	20240228	922	9.22	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
91	20250213	150713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	1	2	0.10	34394854	34010	349.72	1014	1018	1003	1318	710	1014	1011.32	0.63	707	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	255	-1.40	0.65	12	0.14	-725.00	1555.00	2700	20240228	-62.41	922	20241209	10.09	1156	-12.20	20250102	980	3.57	20250131	2700	-62.41	20240228	922	10.09	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
92	20250213	140712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1016	2	2	0.20	31510322	31143	320.24	1014	1018	1004	1318	710	1014	1011.79	0.63	498	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	255	-1.40	0.65	12	0.12	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
93	20250213	130712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1013	-1	5	-0.10	17539546	17364	178.55	1014	1015	1004	1318	710	1014	1010.11	0.63	350	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.07	-725.00	1555.00	2700	20240228	-62.48	922	20241209	9.87	1156	-12.37	20250102	980	3.37	20250131	2700	-62.48	20240228	922	9.87	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
94	20250213	120712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	-3	5	-0.30	17213946	17042	175.24	1014	1015	1004	1318	710	1014	1010.09	0.63	443	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	254	-1.39	0.65	12	0.07	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
95	20250213	110709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	0	3	0.00	16008772	15846	162.94	1014	1015	1006	1318	710	1014	1010.27	0.63	516	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.06	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
96	20250213	100713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	0	3	0.00	12716784	12584	129.40	1014	1015	1006	1318	710	1014	1010.55	0.63	499	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
97	20250213	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	-4	5	-0.39	796394	787	8.09	1014	1015	1010	1318	710	1014	1011.94	0.63	359	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	253	-1.39	0.65	12	0.00	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
98	20250212	160707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	-1	5	-0.10	9855224	9725	25.98	1020	1025	1005	1319	711	1015	1013.39	0.64	-847	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
99	20250212	150707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	-4	5	-0.39	9754103	9625	25.72	1020	1025	1005	1319	711	1015	1013.41	0.64	-847	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.39	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
100	20250212	140708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1012	-3	5	-0.30	7171689	7077	18.91	1020	1025	1005	1319	711	1015	1013.38	0.64	-778	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.52	922	20241209	9.76	1156	-12.46	20250102	980	3.27	20250131	2700	-62.52	20240228	922	9.76	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
101	20250212	130710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1012	-3	5	-0.30	7023899	6930	18.52	1020	1025	1005	1319	711	1015	1013.55	0.64	-778	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.52	922	20241209	9.76	1156	-12.46	20250102	980	3.27	20250131	2700	-62.52	20240228	922	9.76	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
102	20250212	120707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1013	-2	5	-0.20	6498623	6409	17.12	1020	1025	1005	1319	711	1015	1013.98	0.64	-682	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.48	922	20241209	9.87	1156	-12.37	20250102	980	3.37	20250131	2700	-62.48	20240228	922	9.87	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
103	20250212	110706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	0	3	0.00	5742377	5663	15.13	1020	1025	1005	1319	711	1015	1014.02	0.64	-658	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	255	-1.40	0.65	12	0.02	-725.00	1555.00	2700	20240228	-62.41	922	20241209	10.09	1156	-12.20	20250102	980	3.57	20250131	2700	-62.41	20240228	922	10.09	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
104	20250212	100702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1016	1	2	0.10	2017302	1986	5.31	1020	1025	1005	1319	711	1015	1015.76	0.64	-645	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	255	-1.40	0.65	12	0.01	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
105	20250212	090710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1006	-9	5	-0.89	952671	934	2.50	1020	1025	1006	1319	711	1015	1019.99	0.64	-599	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	252	-1.39	0.65	12	0.00	-725.00	1555.00	2700	20240228	-62.74	922	20241209	9.11	1156	-12.98	20250102	980	2.65	20250131	2700	-62.74	20240228	922	9.11	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
106	20250211	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	-1	5	-0.10	37907113	37426	91.66	1007	1021	1006	1320	712	1016	1012.48	0.62	3175	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	255	-1.40	0.65	12	0.15	-725.00	1555.00	2700	20240228	-62.41	922	20241209	10.09	1156	-12.20	20250102	980	3.57	20250131	2700	-62.41	20240228	922	10.09	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
107	20250211	150708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1018	2	2	0.20	29911525	29552	72.37	1007	1021	1006	1320	712	1016	1012.17	0.62	3555	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	255	-1.40	0.65	12	0.12	-725.00	1555.00	2700	20240228	-62.30	922	20241209	10.41	1156	-11.94	20250102	980	3.88	20250131	2700	-62.30	20240228	922	10.41	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
108	20250211	140709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1019	3	2	0.30	25139148	24852	60.86	1007	1021	1006	1320	712	1016	1011.55	0.62	2849	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	256	-1.41	0.66	12	0.10	-725.00	1555.00	2700	20240228	-62.26	922	20241209	10.52	1156	-11.85	20250102	980	3.98	20250131	2700	-62.26	20240228	922	10.52	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
109	20250211	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1012	-4	5	-0.39	22540528	22291	54.59	1007	1021	1006	1320	712	1016	1011.19	0.62	2717	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	254	-1.40	0.65	12	0.09	-725.00	1555.00	2700	20240228	-62.52	922	20241209	9.76	1156	-12.46	20250102	980	3.27	20250131	2700	-62.52	20240228	922	9.76	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
110	20250211	120707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	-5	5	-0.49	19489916	19274	47.20	1007	1021	1006	1320	712	1016	1011.20	0.62	3150	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	254	-1.39	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
111	20250211	110708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	-5	5	-0.49	19297900	19084	46.74	1007	1021	1006	1320	712	1016	1011.21	0.62	3224	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	254	-1.39	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
112	20250211	100709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	-5	5	-0.49	13935910	13756	33.69	1007	1021	1007	1320	712	1016	1013.08	0.62	1133	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	254	-1.39	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
113	20250211	090711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1021	5	2	0.49	598857	591	1.45	1007	1021	1007	1320	712	1016	1013.29	0.62	137	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	256	-1.41	0.66	12	0.00	-725.00	1555.00	2700	20240228	-62.19	922	20241209	10.74	1156	-11.68	20250102	980	4.18	20250131	2700	-62.19	20240228	922	10.74	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
114	20250210	160705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1016	3	2	0.30	41316930	40831	180.09	1023	1024	1000	1316	710	1013	1011.90	0.64	-3247	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	255	-1.40	0.65	12	0.16	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
115	20250210	150704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	2	2	0.20	40141050	39673	174.98	1023	1024	1000	1316	710	1013	1011.80	0.64	-3325	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	255	-1.40	0.65	12	0.16	-725.00	1555.00	2700	20240228	-62.41	922	20241209	10.09	1156	-12.20	20250102	980	3.57	20250131	2700	-62.41	20240228	922	10.09	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
116	20250210	140703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1016	3	2	0.30	39059380	38607	170.28	1023	1024	1000	1316	710	1013	1011.72	0.64	-3689	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	255	-1.40	0.65	12	0.15	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
117	20250210	130705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	1	2	0.10	38546057	38100	168.04	1023	1024	1000	1316	710	1013	1011.71	0.64	-4173	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	254	-1.40	0.65	12	0.15	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
118	20250210	120702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1019	6	2	0.59	34053438	33672	148.51	1023	1024	1000	1316	710	1013	1011.33	0.64	-4494	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	256	-1.41	0.66	12	0.13	-725.00	1555.00	2700	20240228	-62.26	922	20241209	10.52	1156	-11.85	20250102	980	3.98	20250131	2700	-62.26	20240228	922	10.52	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
119	20250210	110700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1019	6	2	0.59	25478421	25212	111.20	1023	1024	1000	1316	710	1013	1010.57	0.64	-3262	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	256	-1.41	0.66	12	0.10	-725.00	1555.00	2700	20240228	-62.26	922	20241209	10.52	1156	-11.85	20250102	980	3.98	20250131	2700	-62.26	20240228	922	10.52	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
120	20250210	100700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	-9	5	-0.89	13565744	13410	59.15	1023	1024	1000	1316	710	1013	1011.61	0.64	-3135	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	252	-1.38	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.81	922	20241209	8.89	1156	-13.15	20250102	980	2.45	20250131	2700	-62.81	20240228	922	8.89	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
121	20250210	090657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1023	10	2	0.99	3742915	3719	16.40	1023	1023	1001	1316	710	1013	1006.43	0.64	-212	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	257	-1.41	0.66	12	0.01	-725.00	1555.00	2700	20240228	-62.11	922	20241209	10.95	1156	-11.51	20250102	980	4.39	20250131	2700	-62.11	20240228	922	10.95	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
122	20250207	160652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1013	3	2	0.30	22870217	22673	52.23	1020	1021	1000	1313	707	1010	1008.70	0.64	-762	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.40	0.65	12	0.09	-725.00	1555.00	2700	20240228	-62.48	922	20241209	9.87	1156	-12.37	20250102	980	3.37	20250131	2700	-62.48	20240228	922	9.87	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
123	20250207	150654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	4	2	0.40	22399985	22209	51.17	1020	1021	1000	1313	707	1010	1008.60	0.64	-762	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.40	0.65	12	0.09	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
124	20250207	140653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1012	2	2	0.20	16565491	16454	37.91	1020	1021	1000	1313	707	1010	1006.78	0.64	-762	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.40	0.65	12	0.07	-725.00	1555.00	2700	20240228	-62.52	922	20241209	9.76	1156	-12.46	20250102	980	3.27	20250131	2700	-62.52	20240228	922	9.76	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
125	20250207	130651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	1	2	0.10	15276948	15178	34.97	1020	1021	1000	1313	707	1010	1006.52	0.64	-103	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.39	0.65	12	0.06	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
126	20250207	120652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	1	2	0.10	12968254	12899	29.72	1020	1021	1000	1313	707	1010	1005.37	0.64	197	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.39	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
127	20250207	110650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	-1	5	-0.10	11332087	11284	26.00	1020	1021	1000	1313	707	1010	1004.26	0.64	197	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
128	20250207	100652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	0	3	0.00	5169764	5130	11.82	1020	1021	1000	1313	707	1010	1007.75	0.64	491	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.02	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
129	20250207	090655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1021	11	2	1.09	458000	449	1.03	1020	1021	1020	1313	707	1010	1020.04	0.64	-49	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	256	-1.41	0.66	12	0.00	-725.00	1555.00	2700	20240228	-62.19	922	20241209	10.74	1156	-11.68	20250102	980	4.18	20250131	2700	-62.19	20240228	922	10.74	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
130	20250206	160635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	1	2	0.10	43732694	43406	67.18	1009	1025	999	1311	707	1009	1007.52	0.65	-2145	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	253	-1.39	0.65	12	0.17	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
131	20250206	150639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	-7	5	-0.69	38453937	38176	59.09	1009	1025	999	1311	707	1009	1007.28	0.65	-1977	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	251	-1.38	0.64	12	0.15	-725.00	1555.00	2700	20240228	-62.89	922	20241209	8.68	1156	-13.32	20250102	980	2.24	20250131	2700	-62.89	20240228	922	8.68	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
132	20250206	140640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1001	-8	5	-0.79	34154252	33911	52.49	1009	1025	999	1311	707	1009	1007.17	0.65	-1852	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	251	-1.38	0.64	12	0.14	-725.00	1555.00	2700	20240228	-62.93	922	20241209	8.57	1156	-13.41	20250102	980	2.14	20250131	2700	-62.93	20240228	922	8.57	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
133	20250206	130637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	5	2	0.50	27916169	27675	42.83	1009	1025	1000	1311	707	1009	1008.71	0.65	-1924	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	254	-1.40	0.65	12	0.11	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
134	20250206	120635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	-5	5	-0.50	9563151	9494	14.69	1009	1025	1000	1311	707	1009	1007.28	0.65	-1861	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	252	-1.38	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.81	922	20241209	8.89	1156	-13.15	20250102	980	2.45	20250131	2700	-62.81	20240228	922	8.89	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
135	20250206	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	-4	5	-0.40	7466484	7408	11.47	1009	1025	1003	1311	707	1009	1007.89	0.65	-1410	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	252	-1.39	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.78	922	20241209	9.00	1156	-13.06	20250102	980	2.55	20250131	2700	-62.78	20240228	922	9.00	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
136	20250206	100632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	1	2	0.10	2469336	2441	3.78	1009	1025	1003	1311	707	1009	1011.61	0.65	-973	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	253	-1.39	0.65	12	0.01	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
137	20250206	090639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1025	16	2	1.59	1446686	1430	2.21	1009	1025	1009	1311	707	1009	1011.67	0.65	-439	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	257	-1.41	0.66	12	0.01	-725.00	1555.00	2700	20240228	-62.04	922	20241209	11.17	1156	-11.33	20250102	980	4.59	20250131	2700	-62.04	20240228	922	11.17	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
138	20250205	160629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	-2	5	-0.20	64956914	64610	312.08	1011	1011	1000	1314	708	1011	1005.37	0.64	701	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.26	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
139	20250205	150632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	-2	5	-0.20	54070362	53748	259.61	1011	1011	1000	1314	708	1011	1006.00	0.64	675	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.21	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
140	20250205	140631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	-8	5	-0.79	44376465	44094	212.98	1011	1011	1000	1314	708	1011	1006.41	0.64	500	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	252	-1.38	0.65	12	0.18	-725.00	1555.00	2700	20240228	-62.85	922	20241209	8.79	1156	-13.24	20250102	980	2.35	20250131	2700	-62.85	20240228	922	8.79	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
141	20250205	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	-6	5	-0.59	40897931	40632	196.26	1011	1011	1000	1314	708	1011	1006.54	0.64	298	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	252	-1.39	0.65	12	0.16	-725.00	1555.00	2700	20240228	-62.78	922	20241209	9.00	1156	-13.06	20250102	980	2.55	20250131	2700	-62.78	20240228	922	9.00	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
142	20250205	120632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1008	-3	5	-0.30	36206699	35976	173.77	1011	1011	1000	1314	708	1011	1006.41	0.64	118	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.14	-725.00	1555.00	2700	20240228	-62.67	922	20241209	9.33	1156	-12.80	20250102	980	2.86	20250131	2700	-62.67	20240228	922	9.33	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
143	20250205	110631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	-2	5	-0.20	29743363	29549	142.73	1011	1011	1003	1314	708	1011	1006.58	0.64	157	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.12	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
144	20250205	100636	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	-8	5	-0.79	8511356	8445	40.79	1011	1011	1003	1314	708	1011	1007.86	0.64	1306	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	252	-1.38	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.85	922	20241209	8.79	1156	-13.24	20250102	980	2.35	20250131	2700	-62.85	20240228	922	8.79	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
145	20250205	090641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	-1	5	-0.10	37405	37	0.18	1011	1011	1010	1314	708	1011	1010.95	0.64	-7	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.00	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
146	20250204	160618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	3	2	0.30	20667029	20522	106.49	1002	1026	1000	1310	706	1008	1007.07	0.64	444	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	254	-1.39	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
147	20250204	150626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	3	2	0.30	19622676	19489	101.13	1002	1026	1000	1310	706	1008	1006.86	0.64	874	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	254	-1.39	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
148	20250204	140624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	-8	5	-0.79	17190191	17072	88.59	1002	1026	1000	1310	706	1008	1006.92	0.64	1246	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	251	-1.38	0.64	12	0.07	-725.00	1555.00	2700	20240228	-62.96	922	20241209	8.46	1156	-13.49	20250102	980	2.04	20250131	2700	-62.96	20240228	922	8.46	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
149	20250204	130626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	-5	5	-0.50	15165037	15048	78.09	1002	1026	1000	1310	706	1008	1007.78	0.64	1905	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	252	-1.38	0.65	12	0.06	-725.00	1555.00	2700	20240228	-62.85	922	20241209	8.79	1156	-13.24	20250102	980	2.35	20250131	2700	-62.85	20240228	922	8.79	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
150	20250204	120631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1006	-2	5	-0.20	9349148	9251	48.00	1002	1026	1002	1310	706	1008	1010.61	0.64	1251	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	252	-1.39	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.74	922	20241209	9.11	1156	-12.98	20250102	980	2.65	20250131	2700	-62.74	20240228	922	9.11	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
151	20250204	110618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1020	12	2	1.19	8318254	8227	42.69	1002	1026	1002	1310	706	1008	1011.09	0.64	711	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	256	-1.41	0.66	12	0.03	-725.00	1555.00	2700	20240228	-62.22	922	20241209	10.63	1156	-11.76	20250102	980	4.08	20250131	2700	-62.22	20240228	922	10.63	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
152	20250204	100623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1021	13	2	1.29	6657050	6602	34.26	1002	1026	1002	1310	706	1008	1008.34	0.64	1046	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	256	-1.41	0.66	12	0.03	-725.00	1555.00	2700	20240228	-62.19	922	20241209	10.74	1156	-11.68	20250102	980	4.18	20250131	2700	-62.19	20240228	922	10.74	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
153	20250204	090623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	-6	5	-0.60	20040	20	0.10	1002	1002	1002	1310	706	1008	1002.00	0.64	0	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	251	-1.38	0.64	12	0.00	-725.00	1555.00	2700	20240228	-62.89	922	20241209	8.68	1156	-13.32	20250102	980	2.24	20250131	2700	-62.89	20240228	922	8.68	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History