KissMeData/321370/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	8	2	0.57	330434238	235810	91.73	1390	1431	1379	1833	987	1410	1401.27	3.00	13123	1474	1442	1421	1389	1368	1431	1378	206	423	500	950	1	1	41232083	585	-2.03	2.92	12	0.57	-700.00	486.00	4619	20240318	-69.30	1191	20250203	19.06	1740	-18.51	20250103	1191	19.06	20250203	5300	-73.25	20240318	1191	19.06	20250203	0.13	N	321370	500	206 억	1235166	N	N	N	N
3	20250228	151238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1414	4	2	0.28	307722351	219775	85.49	1390	1431	1379	1833	987	1410	1400.17	3.00	19037	1474	1442	1421	1389	1368	1431	1378	206	423	500	950	1	1	41232083	583	-2.02	2.91	12	0.53	-700.00	486.00	4619	20240318	-69.39	1191	20250203	18.72	1740	-18.74	20250103	1191	18.72	20250203	5300	-73.32	20240318	1191	18.72	20250203	0.13	N	321370	500	206 억	1235166	N	N	N	N
4	20250228	141240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	-9	5	-0.64	261148941	186644	72.61	1390	1431	1379	1833	987	1410	1399.18	3.00	15782	1474	1442	1421	1389	1368	1431	1378	206	423	500	950	1	1	41232083	578	-2.00	2.88	12	0.45	-700.00	486.00	4619	20240318	-69.67	1191	20250203	17.63	1740	-19.48	20250103	1191	17.63	20250203	5300	-73.57	20240318	1191	17.63	20250203	0.13	N	321370	500	206 억	1235166	N	N	N	N
5	20250228	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	-6	5	-0.43	239641421	171342	66.65	1390	1431	1379	1833	987	1410	1398.61	3.00	11362	1474	1442	1421	1389	1368	1431	1378	206	423	500	950	1	1	41232083	579	-2.01	2.89	12	0.42	-700.00	486.00	4619	20240318	-69.60	1191	20250203	17.88	1740	-19.31	20250103	1191	17.88	20250203	5300	-73.51	20240318	1191	17.88	20250203	0.13	N	321370	500	206 억	1235166	N	N	N	N
6	20250228	121226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	-12	5	-0.85	201324420	143875	55.97	1390	1431	1379	1833	987	1410	1399.30	3.00	9151	1474	1442	1421	1389	1368	1431	1378	206	423	500	950	1	1	41232083	576	-2.00	2.88	12	0.35	-700.00	486.00	4619	20240318	-69.73	1191	20250203	17.38	1740	-19.66	20250103	1191	17.38	20250203	5300	-73.62	20240318	1191	17.38	20250203	0.13	N	321370	500	206 억	1235166	N	N	N	N
7	20250228	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1428	18	2	1.28	162872575	116457	45.30	1390	1431	1379	1833	987	1410	1398.56	3.00	14787	1474	1442	1421	1389	1368	1431	1378	206	423	500	950	1	1	41232083	589	-2.04	2.94	12	0.28	-700.00	486.00	4619	20240318	-69.08	1191	20250203	19.90	1740	-17.93	20250103	1191	19.90	20250203	5300	-73.06	20240318	1191	19.90	20250203	0.13	N	321370	500	206 억	1235166	N	N	N	N
8	20250228	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-17	5	-1.21	92664087	66491	25.87	1390	1410	1379	1833	987	1410	1393.63	3.00	2903	1474	1442	1421	1389	1368	1431	1378	206	423	500	950	1	1	41232083	574	-1.99	2.87	12	0.16	-700.00	486.00	4619	20240318	-69.84	1191	20250203	16.96	1740	-19.94	20250103	1191	16.96	20250203	5300	-73.72	20240318	1191	16.96	20250203	0.13	N	321370	500	206 억	1235166	N	N	N	N
9	20250228	091234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	-21	5	-1.49	39321183	28180	10.96	1390	1410	1379	1833	987	1410	1395.36	3.00	-8139	1474	1442	1421	1389	1368	1431	1378	206	423	500	950	1	1	41232083	573	-1.98	2.86	12	0.07	-700.00	486.00	4619	20240318	-69.93	1191	20250203	16.62	1740	-20.17	20250103	1191	16.62	20250203	5300	-73.79	20240318	1191	16.62	20250203	0.13	N	321370	500	206 억	1235166	N	N	N	N
10	20250227	161219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1410	-29	5	-2.02	363641380	256058	83.48	1439	1453	1400	1870	1008	1439	1420.15	3.09	-39649	1495	1467	1439	1411	1383	1453	1397	206	431	500	970	1	1	41232083	581	-2.01	2.90	12	0.62	-700.00	486.00	4619	20240318	-69.47	1191	20250203	18.39	1740	-18.97	20250103	1191	18.39	20250203	5300	-73.40	20240318	1191	18.39	20250203	0.10	N	321370	500	206 억	1274677	N	N	N	N
11	20250227	151220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	-35	5	-2.43	340618756	239673	78.14	1439	1453	1400	1870	1008	1439	1421.18	3.09	-34935	1495	1467	1439	1411	1383	1453	1397	206	431	500	970	1	1	41232083	579	-2.01	2.89	12	0.58	-700.00	486.00	4619	20240318	-69.60	1191	20250203	17.88	1740	-19.31	20250103	1191	17.88	20250203	5300	-73.51	20240318	1191	17.88	20250203	0.10	N	321370	500	206 억	1274677	N	N	N	N
12	20250227	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	-34	5	-2.36	290627475	204058	66.53	1439	1453	1404	1870	1008	1439	1424.24	3.09	-31984	1495	1467	1439	1411	1383	1453	1397	206	431	500	970	1	1	41232083	579	-2.01	2.89	12	0.49	-700.00	486.00	4619	20240318	-69.58	1191	20250203	17.97	1740	-19.25	20250103	1191	17.97	20250203	5300	-73.49	20240318	1191	17.97	20250203	0.10	N	321370	500	206 억	1274677	N	N	N	N
13	20250227	131220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1407	-32	5	-2.22	251100094	175944	57.36	1439	1453	1404	1870	1008	1439	1427.16	3.09	-34062	1495	1467	1439	1411	1383	1453	1397	206	431	500	970	1	1	41232083	580	-2.01	2.90	12	0.43	-700.00	486.00	4619	20240318	-69.54	1191	20250203	18.14	1740	-19.14	20250103	1191	18.14	20250203	5300	-73.45	20240318	1191	18.14	20250203	0.10	N	321370	500	206 억	1274677	N	N	N	N
14	20250227	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1416	-23	5	-1.60	232964293	163061	53.16	1439	1453	1404	1870	1008	1439	1428.69	3.09	-28779	1495	1467	1439	1411	1383	1453	1397	206	431	500	970	1	1	41232083	584	-2.02	2.91	12	0.40	-700.00	486.00	4619	20240318	-69.34	1191	20250203	18.89	1740	-18.62	20250103	1191	18.89	20250203	5300	-73.28	20240318	1191	18.89	20250203	0.10	N	321370	500	206 억	1274677	N	N	N	N
15	20250227	111226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	-17	5	-1.18	183813770	128263	41.82	1439	1453	1414	1870	1008	1439	1433.10	3.09	-37381	1495	1467	1439	1411	1383	1453	1397	206	431	500	970	1	1	41232083	586	-2.03	2.93	12	0.31	-700.00	486.00	4619	20240318	-69.21	1191	20250203	19.40	1740	-18.28	20250103	1191	19.40	20250203	5300	-73.17	20240318	1191	19.40	20250203	0.10	N	321370	500	206 억	1274677	N	N	N	N
16	20250227	101258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	0	3	0.00	77877728	54111	17.64	1439	1453	1433	1870	1008	1439	1439.22	3.09	20652	1495	1467	1439	1411	1383	1453	1397	206	431	500	970	1	1	41232083	593	-2.06	2.96	12	0.13	-700.00	486.00	4619	20240318	-68.85	1191	20250203	20.82	1740	-17.30	20250103	1191	20.82	20250203	5300	-72.85	20240318	1191	20.82	20250203	0.10	N	321370	500	206 억	1274677	N	N	N	N
17	20250227	091313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	0	3	0.00	15372476	10654	3.47	1439	1453	1439	1870	1008	1439	1442.88	3.09	7763	1495	1467	1439	1411	1383	1453	1397	206	431	500	970	1	1	41232083	593	-2.06	2.96	12	0.03	-700.00	486.00	4619	20240318	-68.85	1191	20250203	20.82	1740	-17.30	20250103	1191	20.82	20250203	5300	-72.85	20240318	1191	20.82	20250203	0.10	N	321370	500	206 억	1274677	N	N	N	N
18	20250226	161219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-9	5	-0.62	440960602	306165	110.42	1448	1467	1411	1882	1014	1448	1440.27	2.91	74313	1502	1474	1452	1424	1402	1464	1414	206	434	500	980	1	1	41232083	593	-2.06	2.96	12	0.74	-700.00	486.00	4619	20240318	-68.85	1191	20250203	20.82	1740	-17.30	20250103	1191	20.82	20250203	5300	-72.85	20240318	1191	20.82	20250203	0.09	N	321370	500	206 억	1200424	N	N	N	N
19	20250226	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1441	-7	5	-0.48	423232165	293786	105.96	1448	1467	1411	1882	1014	1448	1440.61	2.91	74105	1502	1474	1452	1424	1402	1464	1414	206	434	500	980	1	1	41232083	594	-2.06	2.97	12	0.71	-700.00	486.00	4619	20240318	-68.80	1191	20250203	20.99	1740	-17.18	20250103	1191	20.99	20250203	5300	-72.81	20240318	1191	20.99	20250203	0.09	N	321370	500	206 억	1200424	N	N	N	N
20	20250226	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	-10	5	-0.69	338158373	234492	84.57	1448	1467	1411	1882	1014	1448	1442.09	2.91	58609	1502	1474	1452	1424	1402	1464	1414	206	434	500	980	1	1	41232083	593	-2.05	2.96	12	0.57	-700.00	486.00	4619	20240318	-68.87	1191	20250203	20.74	1740	-17.36	20250103	1191	20.74	20250203	5300	-72.87	20240318	1191	20.74	20250203	0.09	N	321370	500	206 억	1200424	N	N	N	N
21	20250226	131220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1447	-1	5	-0.07	279068893	193447	69.77	1448	1467	1411	1882	1014	1448	1442.61	2.91	41309	1502	1474	1452	1424	1402	1464	1414	206	434	500	980	1	1	41232083	597	-2.07	2.98	12	0.47	-700.00	486.00	4619	20240318	-68.67	1191	20250203	21.49	1740	-16.84	20250103	1191	21.49	20250203	5300	-72.70	20240318	1191	21.49	20250203	0.09	N	321370	500	206 억	1200424	N	N	N	N
22	20250226	121220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1457	9	2	0.62	260137392	180386	65.06	1448	1467	1411	1882	1014	1448	1442.12	2.91	40915	1502	1474	1452	1424	1402	1464	1414	206	434	500	980	1	1	41232083	601	-2.08	3.00	12	0.44	-700.00	486.00	4619	20240318	-68.46	1191	20250203	22.33	1740	-16.26	20250103	1191	22.33	20250203	5300	-72.51	20240318	1191	22.33	20250203	0.09	N	321370	500	206 억	1200424	N	N	N	N
23	20250226	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1463	15	2	1.04	221802970	154086	55.57	1448	1467	1411	1882	1014	1448	1439.48	2.91	41854	1502	1474	1452	1424	1402	1464	1414	206	434	500	980	1	1	41232083	603	-2.09	3.01	12	0.37	-700.00	486.00	4619	20240318	-68.33	1191	20250203	22.84	1740	-15.92	20250103	1191	22.84	20250203	5300	-72.40	20240318	1191	22.84	20250203	0.09	N	321370	500	206 억	1200424	N	N	N	N
24	20250226	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1459	11	2	0.76	177866004	124016	44.73	1448	1466	1411	1882	1014	1448	1434.22	2.91	43127	1502	1474	1452	1424	1402	1464	1414	206	434	500	980	1	1	41232083	602	-2.08	3.00	12	0.30	-700.00	486.00	4619	20240318	-68.41	1191	20250203	22.50	1740	-16.15	20250103	1191	22.50	20250203	5300	-72.47	20240318	1191	22.50	20250203	0.09	N	321370	500	206 억	1200424	N	N	N	N
25	20250226	091227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	16	2	1.10	77060342	53918	19.45	1448	1466	1411	1882	1014	1448	1429.21	2.91	19892	1502	1474	1452	1424	1402	1464	1414	206	434	500	980	1	1	41232083	604	-2.09	3.01	12	0.13	-700.00	486.00	4619	20240318	-68.30	1191	20250203	22.92	1740	-15.86	20250103	1191	22.92	20250203	5300	-72.38	20240318	1191	22.92	20250203	0.09	N	321370	500	206 억	1200424	N	N	N	N
26	20250225	161210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	-18	5	-1.23	400814418	276335	26.20	1466	1480	1430	1905	1027	1466	1450.47	2.90	6458	1575	1520	1480	1425	1385	1500	1405	206	439	500	990	1	1	41232083	597	-2.07	2.98	12	0.67	-700.00	486.00	4619	20240318	-68.65	1191	20250203	21.58	1740	-16.78	20250103	1191	21.58	20250203	5300	-72.68	20240318	1191	21.58	20250203	0.07	N	321370	500	206 억	1193682	N	N	N	N
27	20250225	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	-18	5	-1.23	392711080	270737	25.67	1466	1480	1430	1905	1027	1466	1450.53	2.90	6197	1575	1520	1480	1425	1385	1500	1405	206	439	500	990	1	1	41232083	597	-2.07	2.98	12	0.66	-700.00	486.00	4619	20240318	-68.65	1191	20250203	21.58	1740	-16.78	20250103	1191	21.58	20250203	5300	-72.68	20240318	1191	21.58	20250203	0.07	N	321370	500	206 억	1193682	N	N	N	N
28	20250225	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	-18	5	-1.23	360072272	248187	23.53	1466	1480	1430	1905	1027	1466	1450.81	2.90	518	1575	1520	1480	1425	1385	1500	1405	206	439	500	990	1	1	41232083	597	-2.07	2.98	12	0.60	-700.00	486.00	4619	20240318	-68.65	1191	20250203	21.58	1740	-16.78	20250103	1191	21.58	20250203	5300	-72.68	20240318	1191	21.58	20250203	0.07	N	321370	500	206 억	1193682	N	N	N	N
29	20250225	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1457	-9	5	-0.61	331858888	228791	21.69	1466	1480	1430	1905	1027	1466	1450.49	2.90	2744	1575	1520	1480	1425	1385	1500	1405	206	439	500	990	1	1	41232083	601	-2.08	3.00	12	0.55	-700.00	486.00	4619	20240318	-68.46	1191	20250203	22.33	1740	-16.26	20250103	1191	22.33	20250203	5300	-72.51	20240318	1191	22.33	20250203	0.07	N	321370	500	206 억	1193682	N	N	N	N
30	20250225	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	-17	5	-1.16	278573859	192012	18.21	1466	1480	1430	1905	1027	1466	1450.81	2.90	-2527	1575	1520	1480	1425	1385	1500	1405	206	439	500	990	1	1	41232083	597	-2.07	2.98	12	0.47	-700.00	486.00	4619	20240318	-68.63	1191	20250203	21.66	1740	-16.72	20250103	1191	21.66	20250203	5300	-72.66	20240318	1191	21.66	20250203	0.07	N	321370	500	206 억	1193682	N	N	N	N
31	20250225	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	-2	5	-0.14	257782550	177715	16.85	1466	1480	1430	1905	1027	1466	1450.54	2.90	3510	1575	1520	1480	1425	1385	1500	1405	206	439	500	990	1	1	41232083	604	-2.09	3.01	12	0.43	-700.00	486.00	4619	20240318	-68.30	1191	20250203	22.92	1740	-15.86	20250103	1191	22.92	20250203	5300	-72.38	20240318	1191	22.92	20250203	0.07	N	321370	500	206 억	1193682	N	N	N	N
32	20250225	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1447	-19	5	-1.30	192340062	132945	12.61	1466	1480	1430	1905	1027	1466	1446.76	2.90	-13633	1575	1520	1480	1425	1385	1500	1405	206	439	500	990	1	1	41232083	597	-2.07	2.98	12	0.32	-700.00	486.00	4619	20240318	-68.67	1191	20250203	21.49	1740	-16.84	20250103	1191	21.49	20250203	5300	-72.70	20240318	1191	21.49	20250203	0.07	N	321370	500	206 억	1193682	N	N	N	N
33	20250225	091215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	-28	5	-1.91	99855449	69496	6.59	1466	1480	1430	1905	1027	1466	1436.85	2.90	-10481	1575	1520	1480	1425	1385	1500	1405	206	439	500	990	1	1	41232083	593	-2.05	2.96	12	0.17	-700.00	486.00	4619	20240318	-68.87	1191	20250203	20.74	1740	-17.36	20250103	1191	20.74	20250203	5300	-72.87	20240318	1191	20.74	20250203	0.07	N	321370	500	206 억	1193682	N	N	N	N
34	20250224	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	-34	5	-2.27	1560406586	1051964	105.50	1496	1535	1440	1950	1050	1500	1483.32	3.18	-116980	1588	1543	1486	1441	1384	1566	1464	206	450	500	1020	1	1	41232083	604	-2.09	3.02	12	2.55	-700.00	486.00	4619	20240318	-68.26	1191	20250203	23.09	1740	-15.75	20250103	1191	23.09	20250203	5300	-72.34	20240318	1191	23.09	20250203	0.04	N	321370	500	206 억	1310596	N	N	N	N
35	20250224	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-35	5	-2.33	1532189856	1032711	103.57	1496	1535	1440	1950	1050	1500	1483.66	3.18	-106052	1588	1543	1486	1441	1384	1566	1464	206	450	500	1020	1	1	41232083	604	-2.09	3.01	12	2.50	-700.00	486.00	4619	20240318	-68.28	1191	20250203	23.01	1740	-15.80	20250103	1191	23.01	20250203	5300	-72.36	20240318	1191	23.01	20250203	0.04	N	321370	500	206 억	1310596	N	N	N	N
36	20250224	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	-21	5	-1.40	1415777431	953219	95.60	1496	1535	1440	1950	1050	1500	1485.26	3.18	-67957	1588	1543	1486	1441	1384	1566	1464	206	450	500	1020	1	1	41232083	610	-2.11	3.04	12	2.31	-700.00	486.00	4619	20240318	-67.98	1191	20250203	24.18	1740	-15.00	20250103	1191	24.18	20250203	5300	-72.09	20240318	1191	24.18	20250203	0.04	N	321370	500	206 억	1310596	N	N	N	N
37	20250224	131200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-2	5	-0.13	1365945619	919865	92.25	1496	1535	1440	1950	1050	1500	1484.94	3.18	-60058	1588	1543	1486	1441	1384	1566	1464	206	450	500	1020	1	1	41232083	618	-2.14	3.08	12	2.23	-700.00	486.00	4619	20240318	-67.57	1191	20250203	25.78	1740	-13.91	20250103	1191	25.78	20250203	5300	-71.74	20240318	1191	25.78	20250203	0.04	N	321370	500	206 억	1310596	N	N	N	N
38	20250224	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	-1	5	-0.07	1285952021	865850	86.84	1496	1535	1440	1950	1050	1500	1485.19	3.18	-70175	1588	1543	1486	1441	1384	1566	1464	206	450	500	1020	1	1	41232083	618	-2.14	3.08	12	2.10	-700.00	486.00	4619	20240318	-67.55	1191	20250203	25.86	1740	-13.85	20250103	1191	25.86	20250203	5300	-71.72	20240318	1191	25.86	20250203	0.04	N	321370	500	206 억	1310596	N	N	N	N
39	20250224	111154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	-31	5	-2.07	1139908682	767989	77.02	1496	1535	1440	1950	1050	1500	1484.27	3.18	-107125	1588	1543	1486	1441	1384	1566	1464	206	450	500	1020	1	1	41232083	606	-2.10	3.02	12	1.86	-700.00	486.00	4619	20240318	-68.20	1191	20250203	23.34	1740	-15.57	20250103	1191	23.34	20250203	5300	-72.28	20240318	1191	23.34	20250203	0.04	N	321370	500	206 억	1310596	N	N	N	N
40	20250224	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	-26	5	-1.73	1020932916	687165	68.91	1496	1535	1440	1950	1050	1500	1485.71	3.18	-110138	1588	1543	1486	1441	1384	1566	1464	206	450	500	1020	1	1	41232083	608	-2.11	3.03	12	1.67	-700.00	486.00	4619	20240318	-68.09	1191	20250203	23.76	1740	-15.29	20250103	1191	23.76	20250203	5300	-72.19	20240318	1191	23.76	20250203	0.04	N	321370	500	206 억	1310596	N	N	N	N
41	20250224	091202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	17	2	1.13	242745230	161655	16.21	1496	1530	1459	1950	1050	1500	1501.63	3.18	18914	1588	1543	1486	1441	1384	1566	1464	206	450	500	1020	1	1	41232083	625	-2.17	3.12	12	0.39	-700.00	486.00	4619	20240318	-67.16	1191	20250203	27.37	1740	-12.82	20250103	1191	27.37	20250203	5300	-71.38	20240318	1191	27.37	20250203	0.04	N	321370	500	206 억	1310596	N	N	N	N
42	20250221	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	64	2	4.46	1451976620	984438	156.64	1448	1531	1429	1866	1006	1436	1474.89	3.20	-13432	1488	1461	1432	1405	1376	1447	1391	206	430	500	970	1	1	41232083	618	-2.14	3.09	12	2.39	-700.00	486.00	4619	20240318	-67.53	1191	20250203	25.94	1740	-13.79	20250103	1191	25.94	20250203	5300	-71.70	20240318	1191	25.94	20250203	0.05	N	321370	500	206 억	1320750	N	N	N	N
43	20250221	151155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1503	67	2	4.67	1406377103	954054	151.80	1448	1531	1429	1866	1006	1436	1474.11	3.20	-17791	1488	1461	1432	1405	1376	1447	1391	206	430	500	970	1	1	41232083	620	-2.15	3.09	12	2.31	-700.00	486.00	4619	20240318	-67.46	1191	20250203	26.20	1740	-13.62	20250103	1191	26.20	20250203	5300	-71.64	20240318	1191	26.20	20250203	0.05	N	321370	500	206 억	1320750	N	N	N	N
44	20250221	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1475	39	2	2.72	1096253719	746037	118.70	1448	1531	1429	1866	1006	1436	1469.44	3.20	-51416	1488	1461	1432	1405	1376	1447	1391	206	430	500	970	1	1	41232083	608	-2.11	3.03	12	1.81	-700.00	486.00	4619	20240318	-68.07	1191	20250203	23.85	1740	-15.23	20250103	1191	23.85	20250203	5300	-72.17	20240318	1191	23.85	20250203	0.05	N	321370	500	206 억	1320750	N	N	N	N
45	20250221	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	28	2	1.95	992272926	675334	107.45	1448	1531	1429	1866	1006	1436	1469.31	3.20	-67373	1488	1461	1432	1405	1376	1447	1391	206	430	500	970	1	1	41232083	604	-2.09	3.01	12	1.64	-700.00	486.00	4619	20240318	-68.30	1191	20250203	22.92	1740	-15.86	20250103	1191	22.92	20250203	5300	-72.38	20240318	1191	22.92	20250203	0.05	N	321370	500	206 억	1320750	N	N	N	N
46	20250221	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	9	2	0.63	904989050	615578	97.95	1448	1531	1429	1866	1006	1436	1470.15	3.20	-94134	1488	1461	1432	1405	1376	1447	1391	206	430	500	970	1	1	41232083	596	-2.06	2.97	12	1.49	-700.00	486.00	4619	20240318	-68.72	1191	20250203	21.33	1740	-16.95	20250103	1191	21.33	20250203	5300	-72.74	20240318	1191	21.33	20250203	0.05	N	321370	500	206 억	1320750	N	N	N	N
47	20250221	111150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	9	2	0.63	852309640	579178	92.16	1448	1531	1429	1866	1006	1436	1471.58	3.20	-98124	1488	1461	1432	1405	1376	1447	1391	206	430	500	970	1	1	41232083	596	-2.06	2.97	12	1.40	-700.00	486.00	4619	20240318	-68.72	1191	20250203	21.33	1740	-16.95	20250103	1191	21.33	20250203	5300	-72.74	20240318	1191	21.33	20250203	0.05	N	321370	500	206 억	1320750	N	N	N	N
48	20250221	101153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	37	2	2.58	709641581	480719	76.49	1448	1531	1429	1866	1006	1436	1476.21	3.20	-95938	1488	1461	1432	1405	1376	1447	1391	206	430	500	970	1	1	41232083	607	-2.10	3.03	12	1.17	-700.00	486.00	4619	20240318	-68.11	1191	20250203	23.68	1740	-15.34	20250103	1191	23.68	20250203	5300	-72.21	20240318	1191	23.68	20250203	0.05	N	321370	500	206 억	1320750	N	N	N	N
49	20250221	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	24	2	1.67	401308984	268988	42.80	1448	1531	1429	1866	1006	1436	1491.92	3.20	-72451	1488	1461	1432	1405	1376	1447	1391	206	430	500	970	1	1	41232083	602	-2.09	3.00	12	0.65	-700.00	486.00	4619	20240318	-68.39	1191	20250203	22.59	1740	-16.09	20250103	1191	22.59	20250203	5300	-72.45	20240318	1191	22.59	20250203	0.05	N	321370	500	206 억	1320750	N	N	N	N
50	20250220	161144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1436	-8	5	-0.55	894218753	625150	13.80	1444	1459	1403	1877	1011	1444	1430.40	3.22	-14113	1618	1531	1417	1330	1216	1574	1373	206	433	500	980	1	1	41232083	592	-2.05	2.95	12	1.52	-700.00	486.00	4619	20240318	-68.91	1191	20250203	20.57	1740	-17.47	20250103	1191	20.57	20250203	5300	-72.91	20240318	1191	20.57	20250203	0.05	N	321370	500	206 억	1328430	N	N	N	N
51	20250220	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	-10	5	-0.69	870919974	608925	13.45	1444	1459	1403	1877	1011	1444	1430.26	3.22	-6883	1618	1531	1417	1330	1216	1574	1373	206	433	500	980	1	1	41232083	591	-2.05	2.95	12	1.48	-700.00	486.00	4619	20240318	-68.95	1191	20250203	20.40	1740	-17.59	20250103	1191	20.40	20250203	5300	-72.94	20240318	1191	20.40	20250203	0.05	N	321370	500	206 억	1328430	N	N	N	N
52	20250220	141150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1441	-3	5	-0.21	768123792	537195	11.86	1444	1459	1403	1877	1011	1444	1429.88	3.22	9817	1618	1531	1417	1330	1216	1574	1373	206	433	500	980	1	1	41232083	594	-2.06	2.97	12	1.30	-700.00	486.00	4619	20240318	-68.80	1191	20250203	20.99	1740	-17.18	20250103	1191	20.99	20250203	5300	-72.81	20240318	1191	20.99	20250203	0.05	N	321370	500	206 억	1328430	N	N	N	N
53	20250220	131147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	-1	5	-0.07	720846463	504397	11.14	1444	1459	1403	1877	1011	1444	1429.13	3.22	5087	1618	1531	1417	1330	1216	1574	1373	206	433	500	980	1	1	41232083	595	-2.06	2.97	12	1.22	-700.00	486.00	4619	20240318	-68.76	1191	20250203	21.16	1740	-17.07	20250103	1191	21.16	20250203	5300	-72.77	20240318	1191	21.16	20250203	0.05	N	321370	500	206 억	1328430	N	N	N	N
54	20250220	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	-1	5	-0.07	663289116	464352	10.25	1444	1459	1403	1877	1011	1444	1428.42	3.22	11294	1618	1531	1417	1330	1216	1574	1373	206	433	500	980	1	1	41232083	595	-2.06	2.97	12	1.13	-700.00	486.00	4619	20240318	-68.76	1191	20250203	21.16	1740	-17.07	20250103	1191	21.16	20250203	5300	-72.77	20240318	1191	21.16	20250203	0.05	N	321370	500	206 억	1328430	N	N	N	N
55	20250220	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	-4	5	-0.28	612872241	429288	9.48	1444	1459	1403	1877	1011	1444	1427.65	3.22	19129	1618	1531	1417	1330	1216	1574	1373	206	433	500	980	1	1	41232083	594	-2.06	2.96	12	1.04	-700.00	486.00	4619	20240318	-68.82	1191	20250203	20.91	1740	-17.24	20250103	1191	20.91	20250203	5300	-72.83	20240318	1191	20.91	20250203	0.05	N	321370	500	206 억	1328430	N	N	N	N
56	20250220	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	-29	5	-2.01	525846682	368569	8.14	1444	1459	1403	1877	1011	1444	1426.73	3.22	10310	1618	1531	1417	1330	1216	1574	1373	206	433	500	980	1	1	41232083	583	-2.02	2.91	12	0.89	-700.00	486.00	4619	20240318	-69.37	1191	20250203	18.81	1740	-18.68	20250103	1191	18.81	20250203	5300	-73.30	20240318	1191	18.81	20250203	0.05	N	321370	500	206 억	1328430	N	N	N	N
57	20250220	091151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	4	2	0.28	153959037	107757	2.38	1444	1448	1411	1877	1011	1444	1428.76	3.22	-13838	1618	1531	1417	1330	1216	1574	1373	206	433	500	980	1	1	41232083	597	-2.07	2.98	12	0.26	-700.00	486.00	4619	20240318	-68.65	1191	20250203	21.58	1740	-16.78	20250103	1191	21.58	20250203	5300	-72.68	20240318	1191	21.58	20250203	0.05	N	321370	500	206 억	1328430	N	N	N	N
58	20250219	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1444	136	2	10.40	6506150580	4520908	1470.01	1308	1504	1303	1700	916	1308	1439.12	2.18	255772	1336	1322	1299	1285	1262	1329	1292	206	392	500	880	1	1	41232083	595	-2.06	2.97	12	10.96	-700.00	486.00	4619	20240318	-68.74	1191	20250203	21.24	1740	-17.01	20250103	1191	21.24	20250203	5300	-72.75	20240318	1191	21.24	20250203	0.06	N	321370	500	206 억	900039	N	N	N	N
59	20250219	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	137	2	10.47	6392250309	4441867	1444.31	1308	1504	1303	1700	916	1308	1439.09	2.18	279056	1336	1322	1299	1285	1262	1329	1292	206	392	500	880	1	1	41232083	596	-2.06	2.97	12	10.77	-700.00	486.00	4619	20240318	-68.72	1191	20250203	21.33	1740	-16.95	20250103	1191	21.33	20250203	5300	-72.74	20240318	1191	21.33	20250203	0.06	N	321370	500	206 억	900039	N	N	N	N
60	20250219	141142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	147	2	11.24	6022619084	4186262	1361.20	1308	1504	1303	1700	916	1308	1438.66	2.18	314461	1336	1322	1299	1285	1262	1329	1292	206	392	500	880	1	1	41232083	600	-2.08	2.99	12	10.15	-700.00	486.00	4619	20240318	-68.50	1191	20250203	22.17	1740	-16.38	20250103	1191	22.17	20250203	5300	-72.55	20240318	1191	22.17	20250203	0.06	N	321370	500	206 억	900039	N	N	N	N
61	20250219	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	148	2	11.31	5622733851	3909942	1271.35	1308	1504	1303	1700	916	1308	1438.06	2.18	299499	1336	1322	1299	1285	1262	1329	1292	206	392	500	880	1	1	41232083	600	-2.08	3.00	12	9.48	-700.00	486.00	4619	20240318	-68.48	1191	20250203	22.25	1740	-16.32	20250103	1191	22.25	20250203	5300	-72.53	20240318	1191	22.25	20250203	0.06	N	321370	500	206 억	900039	N	N	N	N
62	20250219	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1432	124	2	9.48	4325319869	3029127	984.94	1308	1487	1303	1700	916	1308	1427.91	2.18	238553	1336	1322	1299	1285	1262	1329	1292	206	392	500	880	1	1	41232083	590	-2.05	2.95	12	7.35	-700.00	486.00	4619	20240318	-69.00	1191	20250203	20.24	1740	-17.70	20250103	1191	20.24	20250203	5300	-72.98	20240318	1191	20.24	20250203	0.06	N	321370	500	206 억	900039	N	N	N	N
63	20250219	111144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1432	124	2	9.48	3907076590	2735099	889.34	1308	1487	1303	1700	916	1308	1428.50	2.18	236228	1336	1322	1299	1285	1262	1329	1292	206	392	500	880	1	1	41232083	590	-2.05	2.95	12	6.63	-700.00	486.00	4619	20240318	-69.00	1191	20250203	20.24	1740	-17.70	20250103	1191	20.24	20250203	5300	-72.98	20240318	1191	20.24	20250203	0.06	N	321370	500	206 억	900039	N	N	N	N
64	20250219	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	130	2	9.94	1164636862	846448	275.23	1308	1438	1303	1700	916	1308	1375.91	2.18	205989	1336	1322	1299	1285	1262	1329	1292	206	392	500	880	1	1	41232083	593	-2.05	2.96	12	2.05	-700.00	486.00	4619	20240318	-68.87	1191	20250203	20.74	1740	-17.36	20250103	1191	20.74	20250203	5300	-72.87	20240318	1191	20.74	20250203	0.06	N	321370	500	206 억	900039	Y	N	N	N
65	20250219	091146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	32	2	2.45	120958707	90836	29.54	1308	1346	1303	1700	916	1308	1331.62	2.18	37706	1336	1322	1299	1285	1262	1329	1292	206	392	500	880	1	1	41232083	553	-1.91	2.76	12	0.22	-700.00	486.00	4619	20240318	-70.99	1191	20250203	12.51	1740	-22.99	20250103	1191	12.51	20250203	5300	-74.72	20240318	1191	12.51	20250203	0.06	N	321370	500	206 억	900039	N	N	N	N
66	20250218	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1308	25	2	1.95	392747836	302484	122.11	1284	1313	1276	1667	899	1283	1298.40	1.97	90053	1311	1297	1281	1267	1251	1304	1274	206	384	500	870	1	1	41232083	539	-1.87	2.69	12	0.73	-700.00	486.00	4619	20240318	-71.68	1191	20250203	9.82	1740	-24.83	20250103	1191	9.82	20250203	5300	-75.32	20240318	1191	9.82	20250203	0.07	N	321370	500	206 억	812036	N	N	N	N
67	20250218	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1308	25	2	1.95	385470288	296921	119.86	1284	1313	1276	1667	899	1283	1298.23	1.97	87777	1311	1297	1281	1267	1251	1304	1274	206	384	500	870	1	1	41232083	539	-1.87	2.69	12	0.72	-700.00	486.00	4619	20240318	-71.68	1191	20250203	9.82	1740	-24.83	20250103	1191	9.82	20250203	5300	-75.32	20240318	1191	9.82	20250203	0.07	N	321370	500	206 억	812036	N	N	N	N
68	20250218	141142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1307	24	2	1.87	346092656	266808	107.71	1284	1313	1276	1667	899	1283	1297.16	1.97	83197	1311	1297	1281	1267	1251	1304	1274	206	384	500	870	1	1	41232083	539	-1.87	2.69	12	0.65	-700.00	486.00	4619	20240318	-71.70	1191	20250203	9.74	1740	-24.89	20250103	1191	9.74	20250203	5300	-75.34	20240318	1191	9.74	20250203	0.07	N	321370	500	206 억	812036	N	N	N	N
69	20250218	131139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	15	2	1.17	258462875	199777	80.65	1284	1303	1276	1667	899	1283	1293.76	1.97	46957	1311	1297	1281	1267	1251	1304	1274	206	384	500	870	1	1	41232083	535	-1.85	2.67	12	0.48	-700.00	486.00	4619	20240318	-71.90	1191	20250203	8.98	1740	-25.40	20250103	1191	8.98	20250203	5300	-75.51	20240318	1191	8.98	20250203	0.07	N	321370	500	206 억	812036	N	N	N	N
70	20250218	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	17	2	1.33	206012924	159405	64.35	1284	1302	1276	1667	899	1283	1292.39	1.97	26937	1311	1297	1281	1267	1251	1304	1274	206	384	500	870	1	1	41232083	536	-1.86	2.67	12	0.39	-700.00	486.00	4619	20240318	-71.86	1191	20250203	9.15	1740	-25.29	20250103	1191	9.15	20250203	5300	-75.47	20240318	1191	9.15	20250203	0.07	N	321370	500	206 억	812036	N	N	N	N
71	20250218	111139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	13	2	1.01	146539027	113543	45.84	1284	1297	1276	1667	899	1283	1290.60	1.97	15785	1311	1297	1281	1267	1251	1304	1274	206	384	500	870	1	1	41232083	534	-1.85	2.67	12	0.28	-700.00	486.00	4619	20240318	-71.94	1191	20250203	8.82	1740	-25.52	20250103	1191	8.82	20250203	5300	-75.55	20240318	1191	8.82	20250203	0.07	N	321370	500	206 억	812036	N	N	N	N
72	20250218	101139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	10	2	0.78	73534745	57173	23.08	1284	1294	1276	1667	899	1283	1286.18	1.97	11377	1311	1297	1281	1267	1251	1304	1274	206	384	500	870	1	1	41232083	533	-1.85	2.66	12	0.14	-700.00	486.00	4619	20240318	-72.01	1191	20250203	8.56	1740	-25.69	20250103	1191	8.56	20250203	5300	-75.60	20240318	1191	8.56	20250203	0.07	N	321370	500	206 억	812036	N	N	N	N
73	20250218	091142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	-6	5	-0.47	11676847	9110	3.68	1284	1294	1276	1667	899	1283	1281.76	1.97	-559	1311	1297	1281	1267	1251	1304	1274	206	384	500	870	1	1	41232083	527	-1.82	2.63	12	0.02	-700.00	486.00	4619	20240318	-72.35	1191	20250203	7.22	1740	-26.61	20250103	1191	7.22	20250203	5300	-75.91	20240318	1191	7.22	20250203	0.07	N	321370	500	206 억	812036	N	N	N	N
74	20250217	161139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	1	2	0.08	316947420	247709	87.15	1282	1295	1265	1666	898	1282	1279.51	1.86	42500	1318	1300	1285	1267	1252	1309	1276	206	384	500	870	1	1	41232083	529	-1.83	2.64	12	0.60	-700.00	486.00	4820	20240202	-73.38	1191	20250203	7.72	1740	-26.26	20250103	1191	7.72	20250203	5300	-75.79	20240318	1191	7.72	20250203	0.09	N	321370	500	206 억	768940	N	N	N	N
75	20250217	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1284	2	2	0.16	310133889	242406	85.28	1282	1295	1265	1666	898	1282	1279.40	1.86	40911	1318	1300	1285	1267	1252	1309	1276	206	384	500	870	1	1	41232083	529	-1.83	2.64	12	0.59	-700.00	486.00	4820	20240202	-73.36	1191	20250203	7.81	1740	-26.21	20250103	1191	7.81	20250203	5300	-75.77	20240318	1191	7.81	20250203	0.09	N	321370	500	206 억	768940	N	N	N	N
76	20250217	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	4	2	0.31	261808196	204801	72.05	1282	1295	1265	1666	898	1282	1278.35	1.86	39833	1318	1300	1285	1267	1252	1309	1276	206	384	500	870	1	1	41232083	530	-1.84	2.65	12	0.50	-700.00	486.00	4820	20240202	-73.32	1191	20250203	7.98	1740	-26.09	20250103	1191	7.98	20250203	5300	-75.74	20240318	1191	7.98	20250203	0.09	N	321370	500	206 억	768940	N	N	N	N
77	20250217	131141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	6	2	0.47	239189214	187161	65.85	1282	1295	1265	1666	898	1282	1277.99	1.86	40796	1318	1300	1285	1267	1252	1309	1276	206	384	500	870	1	1	41232083	531	-1.84	2.65	12	0.45	-700.00	486.00	4820	20240202	-73.28	1191	20250203	8.14	1740	-25.98	20250103	1191	8.14	20250203	5300	-75.70	20240318	1191	8.14	20250203	0.09	N	321370	500	206 억	768940	N	N	N	N
78	20250217	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	5	2	0.39	218601507	171131	60.21	1282	1295	1265	1666	898	1282	1277.39	1.86	38022	1318	1300	1285	1267	1252	1309	1276	206	384	500	870	1	1	41232083	531	-1.84	2.65	12	0.42	-700.00	486.00	4820	20240202	-73.30	1191	20250203	8.06	1740	-26.03	20250103	1191	8.06	20250203	5300	-75.72	20240318	1191	8.06	20250203	0.09	N	321370	500	206 억	768940	N	N	N	N
79	20250217	111138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	9	2	0.70	175444144	137546	48.39	1282	1295	1265	1666	898	1282	1275.53	1.86	29589	1318	1300	1285	1267	1252	1309	1276	206	384	500	870	1	1	41232083	532	-1.84	2.66	12	0.33	-700.00	486.00	4820	20240202	-73.22	1191	20250203	8.40	1740	-25.80	20250103	1191	8.40	20250203	5300	-75.64	20240318	1191	8.40	20250203	0.09	N	321370	500	206 억	768940	N	N	N	N
80	20250217	101135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1276	-6	5	-0.47	116233769	91361	32.14	1282	1295	1265	1666	898	1282	1272.25	1.86	376	1318	1300	1285	1267	1252	1309	1276	206	384	500	870	1	1	41232083	526	-1.82	2.63	12	0.22	-700.00	486.00	4820	20240202	-73.53	1191	20250203	7.14	1740	-26.67	20250103	1191	7.14	20250203	5300	-75.92	20240318	1191	7.14	20250203	0.09	N	321370	500	206 억	768940	N	N	N	N
81	20250217	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1273	-9	5	-0.70	28518107	22342	7.86	1282	1295	1272	1666	898	1282	1276.43	1.86	5999	1318	1300	1285	1267	1252	1309	1276	206	384	500	870	1	1	41232083	525	-1.82	2.62	12	0.05	-700.00	486.00	4820	20240202	-73.59	1191	20250203	6.88	1740	-26.84	20250103	1191	6.88	20250203	5300	-75.98	20240318	1191	6.88	20250203	0.09	N	321370	500	206 억	768940	N	N	N	N
82	20250214	161130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	4	2	0.31	362474675	281468	59.25	1275	1303	1270	1661	895	1278	1287.80	1.84	8731	1348	1313	1295	1260	1242	1304	1251	206	383	500	860	1	1	41232083	529	-1.83	2.64	12	0.68	-700.00	486.00	4820	20240202	-73.40	1191	20250203	7.64	1740	-26.32	20250103	1191	7.64	20250203	5300	-75.81	20240318	1191	7.64	20250203	0.10	N	321370	500	206 억	759873	N	N	N	N
83	20250214	151129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	16	2	1.25	357011766	277213	58.35	1275	1303	1270	1661	895	1278	1287.86	1.84	8773	1348	1313	1295	1260	1242	1304	1251	206	383	500	860	1	1	41232083	534	-1.85	2.66	12	0.67	-700.00	486.00	4820	20240202	-73.15	1191	20250203	8.65	1740	-25.63	20250103	1191	8.65	20250203	5300	-75.58	20240318	1191	8.65	20250203	0.10	N	321370	500	206 억	759873	N	N	N	N
84	20250214	141130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	21	2	1.64	290009257	225290	47.42	1275	1303	1270	1661	895	1278	1287.27	1.84	13317	1348	1313	1295	1260	1242	1304	1251	206	383	500	860	1	1	41232083	536	-1.86	2.67	12	0.55	-700.00	486.00	4820	20240202	-73.05	1191	20250203	9.07	1740	-25.34	20250103	1191	9.07	20250203	5300	-75.49	20240318	1191	9.07	20250203	0.10	N	321370	500	206 억	759873	N	N	N	N
85	20250214	131133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	19	2	1.49	225237833	175284	36.90	1275	1302	1270	1661	895	1278	1284.99	1.84	-12741	1348	1313	1295	1260	1242	1304	1251	206	383	500	860	1	1	41232083	535	-1.85	2.67	12	0.43	-700.00	486.00	4820	20240202	-73.09	1191	20250203	8.90	1740	-25.46	20250103	1191	8.90	20250203	5300	-75.53	20240318	1191	8.90	20250203	0.10	N	321370	500	206 억	759873	N	N	N	N
86	20250214	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	4	2	0.31	132483289	103111	21.70	1275	1299	1270	1661	895	1278	1284.87	1.84	-15777	1348	1313	1295	1260	1242	1304	1251	206	383	500	860	1	1	41232083	529	-1.83	2.64	12	0.25	-700.00	486.00	4820	20240202	-73.40	1191	20250203	7.64	1740	-26.32	20250103	1191	7.64	20250203	5300	-75.81	20240318	1191	7.64	20250203	0.10	N	321370	500	206 억	759873	N	N	N	N
87	20250214	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	2	2	0.16	129131352	100498	21.15	1275	1299	1270	1661	895	1278	1284.92	1.84	-15697	1348	1313	1295	1260	1242	1304	1251	206	383	500	860	1	1	41232083	528	-1.83	2.63	12	0.24	-700.00	486.00	4820	20240202	-73.44	1191	20250203	7.47	1740	-26.44	20250103	1191	7.47	20250203	5300	-75.85	20240318	1191	7.47	20250203	0.10	N	321370	500	206 억	759873	N	N	N	N
88	20250214	101127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1284	6	2	0.47	86523675	67257	14.16	1275	1299	1270	1661	895	1278	1286.48	1.84	-11907	1348	1313	1295	1260	1242	1304	1251	206	383	500	860	1	1	41232083	529	-1.83	2.64	12	0.16	-700.00	486.00	4820	20240202	-73.36	1191	20250203	7.81	1740	-26.21	20250103	1191	7.81	20250203	5300	-75.77	20240318	1191	7.81	20250203	0.10	N	321370	500	206 억	759873	N	N	N	N
89	20250214	091131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	12	2	0.94	10399735	8144	1.71	1275	1291	1270	1661	895	1278	1276.97	1.84	-283	1348	1313	1295	1260	1242	1304	1251	206	383	500	860	1	1	41232083	532	-1.84	2.65	12	0.02	-700.00	486.00	4820	20240202	-73.24	1191	20250203	8.31	1740	-25.86	20250103	1191	8.31	20250203	5300	-75.66	20240318	1191	8.31	20250203	0.10	N	321370	500	206 억	759873	N	N	N	N
90	20250213	161121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	3	2	0.24	616218199	473640	153.52	1298	1330	1277	1657	893	1275	1301.13	1.76	32982	1314	1294	1278	1258	1242	1286	1250	206	382	500	860	1	1	41232083	527	-1.83	2.63	12	1.15	-700.00	486.00	4820	20240202	-73.49	1191	20250203	7.30	1740	-26.55	20250103	1191	7.30	20250203	5300	-75.89	20240318	1191	7.30	20250203	0.10	N	321370	500	206 억	727440	N	N	N	N
91	20250213	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	2	2	0.16	604101866	464162	150.45	1298	1330	1277	1657	893	1275	1301.49	1.76	32380	1314	1294	1278	1258	1242	1286	1250	206	382	500	860	1	1	41232083	527	-1.82	2.63	12	1.13	-700.00	486.00	4820	20240202	-73.51	1191	20250203	7.22	1740	-26.61	20250103	1191	7.22	20250203	5300	-75.91	20240318	1191	7.22	20250203	0.10	N	321370	500	206 억	727440	N	N	N	N
92	20250213	141118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	13	2	1.02	529000300	405523	131.44	1298	1330	1279	1657	893	1275	1304.49	1.76	28125	1314	1294	1278	1258	1242	1286	1250	206	382	500	860	1	1	41232083	531	-1.84	2.65	12	0.98	-700.00	486.00	4820	20240202	-73.28	1191	20250203	8.14	1740	-25.98	20250103	1191	8.14	20250203	5300	-75.70	20240318	1191	8.14	20250203	0.10	N	321370	500	206 억	727440	N	N	N	N
93	20250213	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1292	17	2	1.33	496825798	380555	123.35	1298	1330	1279	1657	893	1275	1305.53	1.76	27644	1314	1294	1278	1258	1242	1286	1250	206	382	500	860	1	1	41232083	533	-1.85	2.66	12	0.92	-700.00	486.00	4820	20240202	-73.20	1191	20250203	8.48	1740	-25.75	20250103	1191	8.48	20250203	5300	-75.62	20240318	1191	8.48	20250203	0.10	N	321370	500	206 억	727440	N	N	N	N
94	20250213	121118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	19	2	1.49	456513648	349407	113.25	1298	1330	1279	1657	893	1275	1306.54	1.76	16110	1314	1294	1278	1258	1242	1286	1250	206	382	500	860	1	1	41232083	534	-1.85	2.66	12	0.85	-700.00	486.00	4820	20240202	-73.15	1191	20250203	8.65	1740	-25.63	20250103	1191	8.65	20250203	5300	-75.58	20240318	1191	8.65	20250203	0.10	N	321370	500	206 억	727440	N	N	N	N
95	20250213	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1292	17	2	1.33	423264701	323552	104.87	1298	1330	1282	1657	893	1275	1308.18	1.76	17453	1314	1294	1278	1258	1242	1286	1250	206	382	500	860	1	1	41232083	533	-1.85	2.66	12	0.78	-700.00	486.00	4820	20240202	-73.20	1191	20250203	8.48	1740	-25.75	20250103	1191	8.48	20250203	5300	-75.62	20240318	1191	8.48	20250203	0.10	N	321370	500	206 억	727440	N	N	N	N
96	20250213	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	14	2	1.10	397720484	303703	98.44	1298	1330	1284	1657	893	1275	1309.57	1.76	20704	1314	1294	1278	1258	1242	1286	1250	206	382	500	860	1	1	41232083	531	-1.84	2.65	12	0.74	-700.00	486.00	4820	20240202	-73.26	1191	20250203	8.23	1740	-25.92	20250103	1191	8.23	20250203	5300	-75.68	20240318	1191	8.23	20250203	0.10	N	321370	500	206 억	727440	N	N	N	N
97	20250213	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	26	2	2.04	67861751	52136	16.90	1298	1311	1284	1657	893	1275	1301.63	1.76	19743	1314	1294	1278	1258	1242	1286	1250	206	382	500	860	1	1	41232083	536	-1.86	2.68	12	0.13	-700.00	486.00	4820	20240202	-73.01	1191	20250203	9.24	1740	-25.23	20250103	1191	9.24	20250203	5300	-75.45	20240318	1191	9.24	20250203	0.10	N	321370	500	206 억	727440	N	N	N	N
98	20250212	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1275	-16	5	-1.24	376182763	293375	137.68	1292	1298	1262	1678	904	1291	1282.26	1.90	-56277	1313	1302	1281	1270	1249	1307	1275	206	387	500	870	1	1	41232083	526	-1.82	2.62	12	0.71	-700.00	486.00	5029	20240130	-74.65	1191	20250203	7.05	1740	-26.72	20250103	1191	7.05	20250203	5300	-75.94	20240318	1191	7.05	20250203	0.11	N	321370	500	206 억	783717	N	N	N	N
99	20250212	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-4	5	-0.31	342449149	266826	125.23	1292	1298	1262	1678	904	1291	1283.42	1.90	-49305	1313	1302	1281	1270	1249	1307	1275	206	387	500	870	1	1	41232083	531	-1.84	2.65	12	0.65	-700.00	486.00	5029	20240130	-74.41	1191	20250203	8.06	1740	-26.03	20250103	1191	8.06	20250203	5300	-75.72	20240318	1191	8.06	20250203	0.11	N	321370	500	206 억	783717	N	N	N	N
100	20250212	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	-11	5	-0.85	260381553	202832	95.19	1292	1298	1262	1678	904	1291	1283.73	1.90	-31254	1313	1302	1281	1270	1249	1307	1275	206	387	500	870	1	1	41232083	528	-1.83	2.63	12	0.49	-700.00	486.00	5029	20240130	-74.55	1191	20250203	7.47	1740	-26.44	20250103	1191	7.47	20250203	5300	-75.85	20240318	1191	7.47	20250203	0.11	N	321370	500	206 억	783717	N	N	N	N
101	20250212	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	-13	5	-1.01	244450438	190383	89.35	1292	1298	1262	1678	904	1291	1283.99	1.90	-29242	1313	1302	1281	1270	1249	1307	1275	206	387	500	870	1	1	41232083	527	-1.83	2.63	12	0.46	-700.00	486.00	5029	20240130	-74.59	1191	20250203	7.30	1740	-26.55	20250103	1191	7.30	20250203	5300	-75.89	20240318	1191	7.30	20250203	0.11	N	321370	500	206 억	783717	N	N	N	N
102	20250212	121109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-6	5	-0.46	228259952	177721	83.41	1292	1298	1262	1678	904	1291	1284.37	1.90	-27166	1313	1302	1281	1270	1249	1307	1275	206	387	500	870	1	1	41232083	530	-1.84	2.64	12	0.43	-700.00	486.00	5029	20240130	-74.45	1191	20250203	7.89	1740	-26.15	20250103	1191	7.89	20250203	5300	-75.75	20240318	1191	7.89	20250203	0.11	N	321370	500	206 억	783717	N	N	N	N
103	20250212	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	-8	5	-0.62	142934040	111159	52.17	1292	1298	1262	1678	904	1291	1285.85	1.90	-24234	1313	1302	1281	1270	1249	1307	1275	206	387	500	870	1	1	41232083	529	-1.83	2.64	12	0.27	-700.00	486.00	5029	20240130	-74.49	1191	20250203	7.72	1740	-26.26	20250103	1191	7.72	20250203	5300	-75.79	20240318	1191	7.72	20250203	0.11	N	321370	500	206 억	783717	N	N	N	N
104	20250212	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1281	-10	5	-0.77	69398185	54176	25.43	1292	1292	1262	1678	904	1291	1280.98	1.90	6313	1313	1302	1281	1270	1249	1307	1275	206	387	500	870	1	1	41232083	528	-1.83	2.64	12	0.13	-700.00	486.00	5029	20240130	-74.53	1191	20250203	7.56	1740	-26.38	20250103	1191	7.56	20250203	5300	-75.83	20240318	1191	7.56	20250203	0.11	N	321370	500	206 억	783717	N	N	N	N
105	20250212	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1265	-26	5	-2.01	23717229	18509	8.69	1292	1292	1262	1678	904	1291	1281.39	1.90	-684	1313	1302	1281	1270	1249	1307	1275	206	387	500	870	1	1	41232083	522	-1.81	2.60	12	0.04	-700.00	486.00	5029	20240130	-74.85	1191	20250203	6.21	1740	-27.30	20250103	1191	6.21	20250203	5300	-76.13	20240318	1191	6.21	20250203	0.11	N	321370	500	206 억	783717	N	N	N	N
106	20250211	161113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	22	2	1.73	272091384	212926	105.51	1270	1292	1260	1649	889	1269	1277.84	1.85	19168	1344	1306	1253	1215	1162	1280	1189	206	380	500	860	1	1	41232083	532	-1.84	2.66	12	0.52	-700.00	486.00	5099	20240129	-74.68	1191	20250203	8.40	1740	-25.80	20250103	1191	8.40	20250203	5300	-75.64	20240318	1191	8.40	20250203	0.10	N	321370	500	206 억	764518	N	N	N	N
107	20250211	151113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	18	2	1.42	237649310	186211	92.27	1270	1292	1260	1649	889	1269	1276.24	1.85	16916	1344	1306	1253	1215	1162	1280	1189	206	380	500	860	1	1	41232083	531	-1.84	2.65	12	0.45	-700.00	486.00	5099	20240129	-74.76	1191	20250203	8.06	1740	-26.03	20250103	1191	8.06	20250203	5300	-75.72	20240318	1191	8.06	20250203	0.10	N	321370	500	206 억	764518	N	N	N	N
108	20250211	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	17	2	1.34	208994635	163931	81.23	1270	1292	1260	1649	889	1269	1274.89	1.85	18948	1344	1306	1253	1215	1162	1280	1189	206	380	500	860	1	1	41232083	530	-1.84	2.65	12	0.40	-700.00	486.00	5099	20240129	-74.78	1191	20250203	7.98	1740	-26.09	20250103	1191	7.98	20250203	5300	-75.74	20240318	1191	7.98	20250203	0.10	N	321370	500	206 억	764518	N	N	N	N
109	20250211	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	9	2	0.71	174545338	137056	67.91	1270	1292	1260	1649	889	1269	1273.53	1.85	19957	1344	1306	1253	1215	1162	1280	1189	206	380	500	860	1	1	41232083	527	-1.83	2.63	12	0.33	-700.00	486.00	5099	20240129	-74.94	1191	20250203	7.30	1740	-26.55	20250103	1191	7.30	20250203	5300	-75.89	20240318	1191	7.30	20250203	0.10	N	321370	500	206 억	764518	N	N	N	N
110	20250211	121111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	1	2	0.08	154209262	121082	60.00	1270	1292	1260	1649	889	1269	1273.59	1.85	14206	1344	1306	1253	1215	1162	1280	1189	206	380	500	860	1	1	41232083	524	-1.81	2.61	12	0.29	-700.00	486.00	5099	20240129	-75.09	1191	20250203	6.63	1740	-27.01	20250103	1191	6.63	20250203	5300	-76.04	20240318	1191	6.63	20250203	0.10	N	321370	500	206 억	764518	N	N	N	N
111	20250211	111112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	1	2	0.08	146024211	114632	56.80	1270	1292	1260	1649	889	1269	1273.85	1.85	10795	1344	1306	1253	1215	1162	1280	1189	206	380	500	860	1	1	41232083	524	-1.81	2.61	12	0.28	-700.00	486.00	5099	20240129	-75.09	1191	20250203	6.63	1740	-27.01	20250103	1191	6.63	20250203	5300	-76.04	20240318	1191	6.63	20250203	0.10	N	321370	500	206 억	764518	N	N	N	N
112	20250211	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	5	2	0.39	104944379	82231	40.75	1270	1292	1266	1649	889	1269	1276.21	1.85	15602	1344	1306	1253	1215	1162	1280	1189	206	380	500	860	1	1	41232083	525	-1.82	2.62	12	0.20	-700.00	486.00	5099	20240129	-75.01	1191	20250203	6.97	1740	-26.78	20250103	1191	6.97	20250203	5300	-75.96	20240318	1191	6.97	20250203	0.10	N	321370	500	206 억	764518	N	N	N	N
113	20250211	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	11	2	0.87	22212142	17395	8.62	1270	1292	1269	1649	889	1269	1276.93	1.85	3047	1344	1306	1253	1215	1162	1280	1189	206	380	500	860	1	1	41232083	528	-1.83	2.63	12	0.04	-700.00	486.00	5099	20240129	-74.90	1191	20250203	7.47	1740	-26.44	20250103	1191	7.47	20250203	5300	-75.85	20240318	1191	7.47	20250203	0.10	N	321370	500	206 억	764518	N	N	N	N
114	20250210	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	-10	5	-0.78	251178373	200385	38.28	1284	1291	1200	1662	896	1279	1253.48	1.80	20196	1355	1317	1281	1243	1207	1336	1262	206	383	500	860	1	1	41232083	523	-1.81	2.61	12	0.49	-700.00	486.00	5325	20240126	-76.17	1191	20250203	6.55	1740	-27.07	20250103	1191	6.55	20250203	5300	-76.06	20240318	1191	6.55	20250203	0.10	N	321370	500	206 억	743747	N	N	N	N
115	20250210	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	-5	5	-0.39	238334483	190267	36.35	1284	1291	1200	1662	896	1279	1252.63	1.80	18147	1355	1317	1281	1243	1207	1336	1262	206	383	500	860	1	1	41232083	525	-1.82	2.62	12	0.46	-700.00	486.00	5325	20240126	-76.08	1191	20250203	6.97	1740	-26.78	20250103	1191	6.97	20250203	5300	-75.96	20240318	1191	6.97	20250203	0.10	N	321370	500	206 억	743747	N	N	N	N
116	20250210	141104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	-9	5	-0.70	195068035	156140	29.83	1284	1291	1200	1662	896	1279	1249.31	1.80	7771	1355	1317	1281	1243	1207	1336	1262	206	383	500	860	1	1	41232083	524	-1.81	2.61	12	0.38	-700.00	486.00	5325	20240126	-76.15	1191	20250203	6.63	1740	-27.01	20250103	1191	6.63	20250203	5300	-76.04	20240318	1191	6.63	20250203	0.10	N	321370	500	206 억	743747	N	N	N	N
117	20250210	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	-8	5	-0.63	181165239	145208	27.74	1284	1291	1200	1662	896	1279	1247.63	1.80	5154	1355	1317	1281	1243	1207	1336	1262	206	383	500	860	1	1	41232083	524	-1.82	2.62	12	0.35	-700.00	486.00	5325	20240126	-76.13	1191	20250203	6.72	1740	-26.95	20250103	1191	6.72	20250203	5300	-76.02	20240318	1191	6.72	20250203	0.10	N	321370	500	206 억	743747	N	N	N	N
118	20250210	121101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1276	-3	5	-0.23	162732495	130651	24.96	1284	1291	1200	1662	896	1279	1245.55	1.80	1879	1355	1317	1281	1243	1207	1336	1262	206	383	500	860	1	1	41232083	526	-1.82	2.63	12	0.32	-700.00	486.00	5325	20240126	-76.04	1191	20250203	7.14	1740	-26.67	20250103	1191	7.14	20250203	5300	-75.92	20240318	1191	7.14	20250203	0.10	N	321370	500	206 억	743747	N	N	N	N
119	20250210	111057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	-17	5	-1.33	142919567	115016	21.97	1284	1291	1200	1662	896	1279	1242.61	1.80	1870	1355	1317	1281	1243	1207	1336	1262	206	383	500	860	1	1	41232083	520	-1.80	2.60	12	0.28	-700.00	486.00	5325	20240126	-76.30	1191	20250203	5.96	1740	-27.47	20250103	1191	5.96	20250203	5300	-76.19	20240318	1191	5.96	20250203	0.10	N	321370	500	206 억	743747	N	N	N	N
120	20250210	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1246	-33	5	-2.58	115306981	93022	17.77	1284	1291	1200	1662	896	1279	1239.57	1.80	-2555	1355	1317	1281	1243	1207	1336	1262	206	383	500	860	1	1	41232083	514	-1.78	2.56	12	0.23	-700.00	486.00	5325	20240126	-76.60	1191	20250203	4.62	1740	-28.39	20250103	1191	4.62	20250203	5300	-76.49	20240318	1191	4.62	20250203	0.10	N	321370	500	206 억	743747	N	N	N	N
121	20250210	091055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1247	-32	5	-2.50	28300372	22460	4.29	1284	1291	1210	1662	896	1279	1260.03	1.80	-10657	1355	1317	1281	1243	1207	1336	1262	206	383	500	860	1	1	41232083	514	-1.78	2.57	12	0.05	-700.00	486.00	5325	20240126	-76.58	1191	20250203	4.70	1740	-28.33	20250103	1191	4.70	20250203	5300	-76.47	20240318	1191	4.70	20250203	0.10	N	321370	500	206 억	743747	N	N	N	N
122	20250207	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	24	2	1.91	671771094	521291	313.13	1269	1319	1245	1631	879	1255	1288.67	1.72	35089	1279	1266	1243	1230	1207	1273	1237	206	376	500	850	1	1	41232083	527	-1.83	2.63	12	1.26	-700.00	486.00	5578	20240125	-77.07	1191	20250203	7.39	1740	-26.49	20250103	1191	7.39	20250203	5300	-75.87	20240318	1191	7.39	20250203	0.11	N	321370	500	206 억	709233	N	N	N	N
123	20250207	151046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1275	20	2	1.59	664461483	515570	309.70	1269	1319	1245	1631	879	1255	1288.79	1.72	37608	1279	1266	1243	1230	1207	1273	1237	206	376	500	850	1	1	41232083	526	-1.82	2.62	12	1.25	-700.00	486.00	5578	20240125	-77.14	1191	20250203	7.05	1740	-26.72	20250103	1191	7.05	20250203	5300	-75.94	20240318	1191	7.05	20250203	0.11	N	321370	500	206 억	709233	N	N	N	N
124	20250207	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	25	2	1.99	637705763	494557	297.07	1269	1319	1245	1631	879	1255	1289.45	1.72	40457	1279	1266	1243	1230	1207	1273	1237	206	376	500	850	1	1	41232083	528	-1.83	2.63	12	1.20	-700.00	486.00	5578	20240125	-77.05	1191	20250203	7.47	1740	-26.44	20250103	1191	7.47	20250203	5300	-75.85	20240318	1191	7.47	20250203	0.11	N	321370	500	206 억	709233	N	N	N	N
125	20250207	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	31	2	2.47	595155431	461530	277.24	1269	1319	1245	1631	879	1255	1289.53	1.72	47438	1279	1266	1243	1230	1207	1273	1237	206	376	500	850	1	1	41232083	530	-1.84	2.65	12	1.12	-700.00	486.00	5578	20240125	-76.95	1191	20250203	7.98	1740	-26.09	20250103	1191	7.98	20250203	5300	-75.74	20240318	1191	7.98	20250203	0.11	N	321370	500	206 억	709233	N	N	N	N
126	20250207	121042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	31	2	2.47	498306762	386356	232.08	1269	1319	1245	1631	879	1255	1289.76	1.72	23111	1279	1266	1243	1230	1207	1273	1237	206	376	500	850	1	1	41232083	530	-1.84	2.65	12	0.94	-700.00	486.00	5578	20240125	-76.95	1191	20250203	7.98	1740	-26.09	20250103	1191	7.98	20250203	5300	-75.74	20240318	1191	7.98	20250203	0.11	N	321370	500	206 억	709233	N	N	N	N
127	20250207	111040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	44	2	3.51	442236679	342927	205.99	1269	1319	1245	1631	879	1255	1289.59	1.72	36161	1279	1266	1243	1230	1207	1273	1237	206	376	500	850	1	1	41232083	536	-1.86	2.67	12	0.83	-700.00	486.00	5578	20240125	-76.71	1191	20250203	9.07	1740	-25.34	20250103	1191	9.07	20250203	5300	-75.49	20240318	1191	9.07	20250203	0.11	N	321370	500	206 억	709233	N	N	N	N
128	20250207	101045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	43	2	3.43	184525912	144757	86.95	1269	1298	1245	1631	879	1255	1274.73	1.72	15021	1279	1266	1243	1230	1207	1273	1237	206	376	500	850	1	1	41232083	535	-1.85	2.67	12	0.35	-700.00	486.00	5578	20240125	-76.73	1191	20250203	8.98	1740	-25.40	20250103	1191	8.98	20250203	5300	-75.51	20240318	1191	8.98	20250203	0.11	N	321370	500	206 억	709233	N	N	N	N
129	20250207	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1258	3	2	0.24	13140406	10461	6.28	1269	1269	1245	1631	879	1255	1256.13	1.72	-6429	1279	1266	1243	1230	1207	1273	1237	206	376	500	850	1	1	41232083	519	-1.80	2.59	12	0.03	-700.00	486.00	5578	20240125	-77.45	1191	20250203	5.63	1740	-27.70	20250103	1191	5.63	20250203	5300	-76.26	20240318	1191	5.63	20250203	0.11	N	321370	500	206 억	709233	N	N	N	N
130	20250206	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	20	2	1.62	205742541	165593	55.84	1235	1256	1220	1605	865	1235	1242.45	1.70	347	1283	1258	1237	1212	1191	1258	1212	206	370	500	830	1	1	41232083	517	-1.79	2.58	12	0.40	-700.00	486.00	5578	20240125	-77.50	1191	20250203	5.37	1740	-27.87	20250103	1191	5.37	20250203	5300	-76.32	20240318	1191	5.37	20250203	0.11	N	321370	500	206 억	702794	N	N	N	N
131	20250206	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	20	2	1.62	197678557	159156	53.67	1235	1256	1220	1605	865	1235	1242.04	1.70	-2627	1283	1258	1237	1212	1191	1258	1212	206	370	500	830	1	1	41232083	517	-1.79	2.58	12	0.39	-700.00	486.00	5578	20240125	-77.50	1191	20250203	5.37	1740	-27.87	20250103	1191	5.37	20250203	5300	-76.32	20240318	1191	5.37	20250203	0.11	N	321370	500	206 억	702794	N	N	N	N
132	20250206	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1238	3	2	0.24	157921139	127323	42.93	1235	1255	1220	1605	865	1235	1240.32	1.70	-3201	1283	1258	1237	1212	1191	1258	1212	206	370	500	830	1	1	41232083	510	-1.77	2.55	12	0.31	-700.00	486.00	5578	20240125	-77.81	1191	20250203	3.95	1740	-28.85	20250103	1191	3.95	20250203	5300	-76.64	20240318	1191	3.95	20250203	0.11	N	321370	500	206 억	702794	N	N	N	N
133	20250206	131019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1238	3	2	0.24	142902221	115218	38.85	1235	1255	1220	1605	865	1235	1240.28	1.70	4458	1283	1258	1237	1212	1191	1258	1212	206	370	500	830	1	1	41232083	510	-1.77	2.55	12	0.28	-700.00	486.00	5578	20240125	-77.81	1191	20250203	3.95	1740	-28.85	20250103	1191	3.95	20250203	5300	-76.64	20240318	1191	3.95	20250203	0.11	N	321370	500	206 억	702794	N	N	N	N
134	20250206	121016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	9	2	0.73	119240415	96135	32.42	1235	1255	1220	1605	865	1235	1240.34	1.70	-702	1283	1258	1237	1212	1191	1258	1212	206	370	500	830	1	1	41232083	513	-1.78	2.56	12	0.23	-700.00	486.00	5578	20240125	-77.70	1191	20250203	4.45	1740	-28.51	20250103	1191	4.45	20250203	5300	-76.53	20240318	1191	4.45	20250203	0.11	N	321370	500	206 억	702794	N	N	N	N
135	20250206	111011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1253	18	2	1.46	82305653	66486	22.42	1235	1253	1220	1605	865	1235	1237.94	1.70	-10565	1283	1258	1237	1212	1191	1258	1212	206	370	500	830	1	1	41232083	517	-1.79	2.58	12	0.16	-700.00	486.00	5578	20240125	-77.54	1191	20250203	5.21	1740	-27.99	20250103	1191	5.21	20250203	5300	-76.36	20240318	1191	5.21	20250203	0.11	N	321370	500	206 억	702794	N	N	N	N
136	20250206	101012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	1	2	0.08	39568363	32060	10.81	1235	1245	1220	1605	865	1235	1234.20	1.70	-7418	1283	1258	1237	1212	1191	1258	1212	206	370	500	830	1	1	41232083	510	-1.77	2.54	12	0.08	-700.00	486.00	5578	20240125	-77.84	1191	20250203	3.78	1740	-28.97	20250103	1191	3.78	20250203	5300	-76.68	20240318	1191	3.78	20250203	0.11	N	321370	500	206 억	702794	N	N	N	N
137	20250206	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1240	5	2	0.40	7324249	5928	2.00	1235	1245	1220	1605	865	1235	1235.53	1.70	-455	1283	1258	1237	1212	1191	1258	1212	206	370	500	830	1	1	41232083	511	-1.77	2.55	12	0.01	-700.00	486.00	5578	20240125	-77.77	1191	20250203	4.11	1740	-28.74	20250103	1191	4.11	20250203	5300	-76.60	20240318	1191	4.11	20250203	0.11	N	321370	500	206 억	702794	N	N	N	N
138	20250205	161007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	8	2	0.65	367287171	296536	126.05	1235	1262	1216	1595	859	1227	1238.59	1.55	64032	1259	1242	1221	1204	1183	1251	1213	206	368	500	830	1	1	41232083	509	-1.76	2.54	12	0.72	-700.00	486.00	5578	20240125	-77.86	1191	20250203	3.69	1740	-29.02	20250103	1191	3.69	20250203	5300	-76.70	20240318	1191	3.69	20250203	0.13	N	321370	500	206 억	639074	N	N	N	N
139	20250205	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1237	10	2	0.81	360271630	290862	123.64	1235	1262	1216	1595	859	1227	1238.63	1.55	63180	1259	1242	1221	1204	1183	1251	1213	206	368	500	830	1	1	41232083	510	-1.77	2.55	12	0.71	-700.00	486.00	5578	20240125	-77.82	1191	20250203	3.86	1740	-28.91	20250103	1191	3.86	20250203	5300	-76.66	20240318	1191	3.86	20250203	0.13	N	321370	500	206 억	639074	N	N	N	N
140	20250205	141011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	6	2	0.49	342639800	276587	117.57	1235	1262	1216	1595	859	1227	1238.81	1.55	63685	1259	1242	1221	1204	1183	1251	1213	206	368	500	830	1	1	41232083	508	-1.76	2.54	12	0.67	-700.00	486.00	5578	20240125	-77.90	1191	20250203	3.53	1740	-29.14	20250103	1191	3.53	20250203	5300	-76.74	20240318	1191	3.53	20250203	0.13	N	321370	500	206 억	639074	N	N	N	N
141	20250205	131007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1238	11	2	0.90	309913696	250063	106.30	1235	1262	1216	1595	859	1227	1239.34	1.55	58544	1259	1242	1221	1204	1183	1251	1213	206	368	500	830	1	1	41232083	510	-1.77	2.55	12	0.61	-700.00	486.00	5578	20240125	-77.81	1191	20250203	3.95	1740	-28.85	20250103	1191	3.95	20250203	5300	-76.64	20240318	1191	3.95	20250203	0.13	N	321370	500	206 억	639074	N	N	N	N
142	20250205	121013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1230	3	2	0.24	274273596	221160	94.01	1235	1262	1216	1595	859	1227	1240.16	1.55	46933	1259	1242	1221	1204	1183	1251	1213	206	368	500	830	1	1	41232083	507	-1.76	2.53	12	0.54	-700.00	486.00	5578	20240125	-77.95	1191	20250203	3.27	1740	-29.31	20250103	1191	3.27	20250203	5300	-76.79	20240318	1191	3.27	20250203	0.13	N	321370	500	206 억	639074	N	N	N	N
143	20250205	111007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1225	-2	5	-0.16	246824419	198862	84.53	1235	1262	1216	1595	859	1227	1241.18	1.55	40933	1259	1242	1221	1204	1183	1251	1213	206	368	500	830	1	1	41232083	505	-1.75	2.52	12	0.48	-700.00	486.00	5578	20240125	-78.04	1191	20250203	2.85	1740	-29.60	20250103	1191	2.85	20250203	5300	-76.89	20240318	1191	2.85	20250203	0.13	N	321370	500	206 억	639074	N	N	N	N
144	20250205	101019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1237	10	2	0.81	175166717	140361	59.67	1235	1262	1227	1595	859	1227	1247.97	1.55	44515	1259	1242	1221	1204	1183	1251	1213	206	368	500	830	1	1	41232083	510	-1.77	2.55	12	0.34	-700.00	486.00	5578	20240125	-77.82	1191	20250203	3.86	1740	-28.91	20250103	1191	3.86	20250203	5300	-76.66	20240318	1191	3.86	20250203	0.13	N	321370	500	206 억	639074	N	N	N	N
145	20250205	091025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1243	16	2	1.30	26866045	21690	9.22	1235	1245	1227	1595	859	1227	1238.64	1.55	-2533	1259	1242	1221	1204	1183	1251	1213	206	368	500	830	1	1	41232083	513	-1.78	2.56	12	0.05	-700.00	486.00	5578	20240125	-77.72	1191	20250203	4.37	1740	-28.56	20250103	1191	4.37	20250203	5300	-76.55	20240318	1191	4.37	20250203	0.13	N	321370	500	206 억	639074	N	N	N	N
146	20250204	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1227	27	2	2.25	287579164	235206	46.06	1220	1238	1200	1560	840	1200	1222.67	1.40	62173	1280	1239	1215	1174	1150	1228	1163	206	360	500	810	1	1	41232083	506	-1.75	2.52	12	0.57	-700.00	486.00	5578	20240125	-78.00	1191	20250203	3.02	1740	-29.48	20250103	1191	3.02	20250203	5300	-76.85	20240318	1191	3.02	20250203	0.10	N	321370	500	206 억	577877	N	N	N	N
147	20250204	150959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1226	26	2	2.17	280497109	229423	44.93	1220	1238	1200	1560	840	1200	1222.62	1.40	58866	1280	1239	1215	1174	1150	1228	1163	206	360	500	810	1	1	41232083	506	-1.75	2.52	12	0.56	-700.00	486.00	5578	20240125	-78.02	1191	20250203	2.94	1740	-29.54	20250103	1191	2.94	20250203	5300	-76.87	20240318	1191	2.94	20250203	0.10	N	321370	500	206 억	577877	N	N	N	N
148	20250204	140958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1237	37	2	3.08	231435084	189389	37.09	1220	1238	1200	1560	840	1200	1222.01	1.40	52337	1280	1239	1215	1174	1150	1228	1163	206	360	500	810	1	1	41232083	510	-1.77	2.55	12	0.46	-700.00	486.00	5578	20240125	-77.82	1191	20250203	3.86	1740	-28.91	20250103	1191	3.86	20250203	5300	-76.66	20240318	1191	3.86	20250203	0.10	N	321370	500	206 억	577877	N	N	N	N
149	20250204	131001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1237	37	2	3.08	191244194	156855	30.72	1220	1238	1200	1560	840	1200	1219.24	1.40	47309	1280	1239	1215	1174	1150	1228	1163	206	360	500	810	1	1	41232083	510	-1.77	2.55	12	0.38	-700.00	486.00	5578	20240125	-77.82	1191	20250203	3.86	1740	-28.91	20250103	1191	3.86	20250203	5300	-76.66	20240318	1191	3.86	20250203	0.10	N	321370	500	206 억	577877	N	N	N	N
150	20250204	121012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1231	31	2	2.58	163142732	134116	26.27	1220	1231	1200	1560	840	1200	1216.43	1.40	45357	1280	1239	1215	1174	1150	1228	1163	206	360	500	810	1	1	41232083	508	-1.76	2.53	12	0.33	-700.00	486.00	5578	20240125	-77.93	1191	20250203	3.36	1740	-29.25	20250103	1191	3.36	20250203	5300	-76.77	20240318	1191	3.36	20250203	0.10	N	321370	500	206 억	577877	N	N	N	N
151	20250204	110952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1226	26	2	2.17	114744779	94623	18.53	1220	1227	1200	1560	840	1200	1212.65	1.40	32233	1280	1239	1215	1174	1150	1228	1163	206	360	500	810	1	1	41232083	506	-1.75	2.52	12	0.23	-700.00	486.00	5578	20240125	-78.02	1191	20250203	2.94	1740	-29.54	20250103	1191	2.94	20250203	5300	-76.87	20240318	1191	2.94	20250203	0.10	N	321370	500	206 억	577877	N	N	N	N
152	20250204	100956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	20	2	1.67	76501255	63265	12.39	1220	1224	1200	1560	840	1200	1209.22	1.40	12315	1280	1239	1215	1174	1150	1228	1163	206	360	500	810	1	1	41232083	503	-1.74	2.51	12	0.15	-700.00	486.00	5578	20240125	-78.13	1191	20250203	2.43	1740	-29.89	20250103	1191	2.43	20250203	5300	-76.98	20240318	1191	2.43	20250203	0.10	N	321370	500	206 억	577877	N	N	N	N
153	20250204	090956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1207	7	2	0.58	25290055	20979	4.11	1220	1220	1200	1560	840	1200	1205.49	1.40	12795	1280	1239	1215	1174	1150	1228	1163	206	360	500	810	1	1	41232083	498	-1.72	2.48	12	0.05	-700.00	486.00	5578	20240125	-78.36	1191	20250203	1.34	1740	-30.63	20250103	1191	1.34	20250203	5300	-77.23	20240318	1191	1.34	20250203	0.10	N	321370	500	206 억	577877	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History