KissMeData/065770/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1727	-12	5	-0.69	227783783	131035	126.62	1739	1778	1711	2260	1218	1739	1738.35	2.74	393	1831	1784	1742	1695	1653	1808	1719	97	521	500	1040	1	1	19411130	335	-49.34	1.91	12	0.68	-35.00	902.00	3190	20241211	-45.86	899	20241121	92.10	2275	-24.09	20250115	1534	12.58	20250203	3190	-45.86	20241211	899	92.10	20241121	0.08	N	065770	500	97 억	532360	N	N	N	N
3	20250228	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1726	-13	5	-0.75	216252212	124359	120.17	1739	1778	1711	2260	1218	1739	1738.93	2.74	-1326	1831	1784	1742	1695	1653	1808	1719	97	521	500	1040	1	1	19411130	335	-49.31	1.91	12	0.64	-35.00	902.00	3190	20241211	-45.89	899	20241121	91.99	2275	-24.13	20250115	1534	12.52	20250203	3190	-45.89	20241211	899	91.99	20241121	0.08	N	065770	500	97 억	532360	N	N	N	N
4	20250228	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1737	-2	5	-0.12	200923203	115507	111.62	1739	1778	1711	2260	1218	1739	1739.49	2.74	-2358	1831	1784	1742	1695	1653	1808	1719	97	521	500	1040	1	1	19411130	337	-49.63	1.93	12	0.60	-35.00	902.00	3190	20241211	-45.55	899	20241121	93.21	2275	-23.65	20250115	1534	13.23	20250203	3190	-45.55	20241211	899	93.21	20241121	0.08	N	065770	500	97 억	532360	N	N	N	N
5	20250228	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1725	-14	5	-0.81	191737399	110224	106.51	1739	1778	1711	2260	1218	1739	1739.52	2.74	-2876	1831	1784	1742	1695	1653	1808	1719	97	521	500	1040	1	1	19411130	335	-49.29	1.91	12	0.57	-35.00	902.00	3190	20241211	-45.92	899	20241121	91.88	2275	-24.18	20250115	1534	12.45	20250203	3190	-45.92	20241211	899	91.88	20241121	0.08	N	065770	500	97 억	532360	N	N	N	N
6	20250228	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1733	-6	5	-0.35	157134220	90108	87.07	1739	1778	1713	2260	1218	1739	1743.84	2.74	-6011	1831	1784	1742	1695	1653	1808	1719	97	521	500	1040	1	1	19411130	336	-49.51	1.92	12	0.46	-35.00	902.00	3190	20241211	-45.67	899	20241121	92.77	2275	-23.82	20250115	1534	12.97	20250203	3190	-45.67	20241211	899	92.77	20241121	0.08	N	065770	500	97 억	532360	N	N	N	N
7	20250228	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1754	15	2	0.86	141224302	80948	78.22	1739	1778	1713	2260	1218	1739	1744.63	2.74	-4480	1831	1784	1742	1695	1653	1808	1719	97	521	500	1040	1	1	19411130	340	-50.11	1.94	12	0.42	-35.00	902.00	3190	20241211	-45.02	899	20241121	95.11	2275	-22.90	20250115	1534	14.34	20250203	3190	-45.02	20241211	899	95.11	20241121	0.08	N	065770	500	97 억	532360	N	N	N	N
8	20250228	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1750	11	2	0.63	89985977	51549	49.81	1739	1778	1713	2260	1218	1739	1745.64	2.74	-6079	1831	1784	1742	1695	1653	1808	1719	97	521	500	1040	1	1	19411130	340	-50.00	1.94	12	0.27	-35.00	902.00	3190	20241211	-45.14	899	20241121	94.66	2275	-23.08	20250115	1534	14.08	20250203	3190	-45.14	20241211	899	94.66	20241121	0.08	N	065770	500	97 억	532360	N	N	N	N
9	20250228	090638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1750	11	2	0.63	14670583	8464	8.18	1739	1750	1717	2260	1218	1739	1733.29	2.74	1567	1831	1784	1742	1695	1653	1808	1719	97	521	500	1040	1	1	19411130	340	-50.00	1.94	12	0.04	-35.00	902.00	3190	20241211	-45.14	899	20241121	94.66	2275	-23.08	20250115	1534	14.08	20250203	3190	-45.14	20241211	899	94.66	20241121	0.08	N	065770	500	97 억	532360	N	N	N	N
10	20250227	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1739	-12	5	-0.69	178670833	103042	62.34	1733	1789	1700	2275	1226	1751	1733.96	2.63	22879	1893	1822	1778	1707	1663	1800	1685	97	524	500	1050	1	1	19411130	338	-49.69	1.93	12	0.53	-35.00	902.00	3190	20241211	-45.49	899	20241121	93.44	2275	-23.56	20250115	1534	13.36	20250203	3190	-45.49	20241211	899	93.44	20241121	0.08	N	065770	500	97 억	509657	N	N	N	N
11	20250227	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1739	-12	5	-0.69	173106770	99839	60.40	1733	1789	1700	2275	1226	1751	1733.86	2.63	23594	1893	1822	1778	1707	1663	1800	1685	97	524	500	1050	1	1	19411130	338	-49.69	1.93	12	0.51	-35.00	902.00	3190	20241211	-45.49	899	20241121	93.44	2275	-23.56	20250115	1534	13.36	20250203	3190	-45.49	20241211	899	93.44	20241121	0.08	N	065770	500	97 억	509657	N	N	N	N
12	20250227	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1728	-23	5	-1.31	163554556	94335	57.07	1733	1789	1700	2275	1226	1751	1733.76	2.63	24444	1893	1822	1778	1707	1663	1800	1685	97	524	500	1050	1	1	19411130	335	-49.37	1.92	12	0.49	-35.00	902.00	3190	20241211	-45.83	899	20241121	92.21	2275	-24.04	20250115	1534	12.65	20250203	3190	-45.83	20241211	899	92.21	20241121	0.08	N	065770	500	97 억	509657	N	N	N	N
13	20250227	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1736	-15	5	-0.86	154867508	89318	54.04	1733	1789	1700	2275	1226	1751	1733.89	2.63	26481	1893	1822	1778	1707	1663	1800	1685	97	524	500	1050	1	1	19411130	337	-49.60	1.92	12	0.46	-35.00	902.00	3190	20241211	-45.58	899	20241121	93.10	2275	-23.69	20250115	1534	13.17	20250203	3190	-45.58	20241211	899	93.10	20241121	0.08	N	065770	500	97 억	509657	N	N	N	N
14	20250227	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1748	-3	5	-0.17	140577713	81074	49.05	1733	1789	1700	2275	1226	1751	1733.94	2.63	25052	1893	1822	1778	1707	1663	1800	1685	97	524	500	1050	1	1	19411130	339	-49.94	1.94	12	0.42	-35.00	902.00	3190	20241211	-45.20	899	20241121	94.44	2275	-23.16	20250115	1534	13.95	20250203	3190	-45.20	20241211	899	94.44	20241121	0.08	N	065770	500	97 억	509657	N	N	N	N
15	20250227	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1752	1	2	0.06	115706784	66849	40.44	1733	1789	1700	2275	1226	1751	1730.87	2.63	22728	1893	1822	1778	1707	1663	1800	1685	97	524	500	1050	1	1	19411130	340	-50.06	1.94	12	0.34	-35.00	902.00	3190	20241211	-45.08	899	20241121	94.88	2275	-22.99	20250115	1534	14.21	20250203	3190	-45.08	20241211	899	94.88	20241121	0.08	N	065770	500	97 억	509657	N	N	N	N
16	20250227	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1726	-25	5	-1.43	57675281	33302	20.15	1733	1789	1700	2275	1226	1751	1731.89	2.63	11566	1893	1822	1778	1707	1663	1800	1685	97	524	500	1050	1	1	19411130	335	-49.31	1.91	12	0.17	-35.00	902.00	3190	20241211	-45.89	899	20241121	91.99	2275	-24.13	20250115	1534	12.52	20250203	3190	-45.89	20241211	899	91.99	20241121	0.08	N	065770	500	97 억	509657	N	N	N	N
17	20250227	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1762	11	2	0.63	21915660	12718	7.69	1733	1762	1706	2275	1226	1751	1723.20	2.63	6698	1893	1822	1778	1707	1663	1800	1685	97	524	500	1050	1	1	19411130	342	-50.34	1.95	12	0.07	-35.00	902.00	3190	20241211	-44.76	899	20241121	96.00	2275	-22.55	20250115	1534	14.86	20250203	3190	-44.76	20241211	899	96.00	20241121	0.08	N	065770	500	97 억	509657	N	N	N	N
18	20250226	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1751	-30	5	-1.68	291062290	164549	73.18	1785	1849	1734	2315	1247	1781	1768.85	2.73	-20171	1903	1841	1801	1739	1699	1822	1720	97	534	500	1060	1	1	19411130	340	-50.03	1.94	12	0.85	-35.00	902.00	3190	20241211	-45.11	899	20241121	94.77	2275	-23.03	20250115	1534	14.15	20250203	3190	-45.11	20241211	899	94.77	20241121	0.09	N	065770	500	97 억	529828	N	N	N	N
19	20250226	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1752	-29	5	-1.63	285493682	161371	71.76	1785	1849	1734	2315	1247	1781	1769.18	2.73	-18568	1903	1841	1801	1739	1699	1822	1720	97	534	500	1060	1	1	19411130	340	-50.06	1.94	12	0.83	-35.00	902.00	3190	20241211	-45.08	899	20241121	94.88	2275	-22.99	20250115	1534	14.21	20250203	3190	-45.08	20241211	899	94.88	20241121	0.09	N	065770	500	97 억	529828	N	N	N	N
20	20250226	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1762	-19	5	-1.07	235341539	132621	58.98	1785	1849	1741	2315	1247	1781	1774.54	2.73	-12860	1903	1841	1801	1739	1699	1822	1720	97	534	500	1060	1	1	19411130	342	-50.34	1.95	12	0.68	-35.00	902.00	3190	20241211	-44.76	899	20241121	96.00	2275	-22.55	20250115	1534	14.86	20250203	3190	-44.76	20241211	899	96.00	20241121	0.09	N	065770	500	97 억	529828	N	N	N	N
21	20250226	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-21	5	-1.18	219790950	123741	55.03	1785	1849	1741	2315	1247	1781	1776.22	2.73	-13833	1903	1841	1801	1739	1699	1822	1720	97	534	500	1060	1	1	19411130	342	-50.29	1.95	12	0.64	-35.00	902.00	3190	20241211	-44.83	899	20241121	95.77	2275	-22.64	20250115	1534	14.73	20250203	3190	-44.83	20241211	899	95.77	20241121	0.09	N	065770	500	97 억	529828	N	N	N	N
22	20250226	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1752	-29	5	-1.63	189885076	106691	47.45	1785	1849	1741	2315	1247	1781	1779.77	2.73	-19795	1903	1841	1801	1739	1699	1822	1720	97	534	500	1060	1	1	19411130	340	-50.06	1.94	12	0.55	-35.00	902.00	3190	20241211	-45.08	899	20241121	94.88	2275	-22.99	20250115	1534	14.21	20250203	3190	-45.08	20241211	899	94.88	20241121	0.09	N	065770	500	97 억	529828	N	N	N	N
23	20250226	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	-8	5	-0.45	164718306	92421	41.10	1785	1849	1741	2315	1247	1781	1782.26	2.73	-9836	1903	1841	1801	1739	1699	1822	1720	97	534	500	1060	1	1	19411130	344	-50.66	1.97	12	0.48	-35.00	902.00	3190	20241211	-44.42	899	20241121	97.22	2275	-22.07	20250115	1534	15.58	20250203	3190	-44.42	20241211	899	97.22	20241121	0.09	N	065770	500	97 억	529828	N	N	N	N
24	20250226	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1774	-7	5	-0.39	141314369	79257	35.25	1785	1849	1741	2315	1247	1781	1782.99	2.73	-3812	1903	1841	1801	1739	1699	1822	1720	97	534	500	1060	1	1	19411130	344	-50.69	1.97	12	0.41	-35.00	902.00	3190	20241211	-44.39	899	20241121	97.33	2275	-22.02	20250115	1534	15.65	20250203	3190	-44.39	20241211	899	97.33	20241121	0.09	N	065770	500	97 억	529828	N	N	N	N
25	20250226	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1830	49	2	2.75	26777212	14777	6.57	1785	1849	1785	2315	1247	1781	1812.09	2.73	6402	1903	1841	1801	1739	1699	1822	1720	97	534	500	1060	1	1	19411130	355	-52.29	2.03	12	0.08	-35.00	902.00	3190	20241211	-42.63	899	20241121	103.56	2275	-19.56	20250115	1534	19.30	20250203	3190	-42.63	20241211	899	103.56	20241121	0.09	N	065770	500	97 억	529828	N	N	N	N
26	20250225	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1781	-82	5	-4.40	404169754	223156	30.35	1862	1863	1761	2420	1305	1863	1811.17	2.87	-32672	2045	1954	1843	1752	1641	1999	1797	97	557	500	1110	1	1	19411130	346	-50.89	1.97	12	1.15	-35.00	902.00	3190	20241211	-44.17	899	20241121	98.11	2275	-21.71	20250115	1534	16.10	20250203	3190	-44.17	20241211	899	98.11	20241121	0.08	N	065770	500	97 억	557841	N	N	N	N
27	20250225	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1780	-83	5	-4.46	390178028	215296	29.28	1862	1863	1761	2420	1305	1863	1812.29	2.87	-30272	2045	1954	1843	1752	1641	1999	1797	97	557	500	1110	1	1	19411130	346	-50.86	1.97	12	1.11	-35.00	902.00	3190	20241211	-44.20	899	20241121	98.00	2275	-21.76	20250115	1534	16.04	20250203	3190	-44.20	20241211	899	98.00	20241121	0.08	N	065770	500	97 억	557841	N	N	N	N
28	20250225	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	-74	5	-3.97	365984530	201722	27.43	1862	1863	1761	2420	1305	1863	1814.30	2.87	-23747	2045	1954	1843	1752	1641	1999	1797	97	557	500	1110	1	1	19411130	347	-51.11	1.98	12	1.04	-35.00	902.00	3190	20241211	-43.92	899	20241121	99.00	2275	-21.36	20250115	1534	16.62	20250203	3190	-43.92	20241211	899	99.00	20241121	0.08	N	065770	500	97 억	557841	N	N	N	N
29	20250225	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1778	-85	5	-4.56	322382408	177256	24.11	1862	1863	1761	2420	1305	1863	1818.74	2.87	-27656	2045	1954	1843	1752	1641	1999	1797	97	557	500	1110	1	1	19411130	345	-50.80	1.97	12	0.91	-35.00	902.00	3190	20241211	-44.26	899	20241121	97.78	2275	-21.85	20250115	1534	15.91	20250203	3190	-44.26	20241211	899	97.78	20241121	0.08	N	065770	500	97 억	557841	N	N	N	N
30	20250225	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1771	-92	5	-4.94	307397483	168815	22.96	1862	1863	1761	2420	1305	1863	1820.91	2.87	-25905	2045	1954	1843	1752	1641	1999	1797	97	557	500	1110	1	1	19411130	344	-50.60	1.96	12	0.87	-35.00	902.00	3190	20241211	-44.48	899	20241121	97.00	2275	-22.15	20250115	1534	15.45	20250203	3190	-44.48	20241211	899	97.00	20241121	0.08	N	065770	500	97 억	557841	N	N	N	N
31	20250225	110626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	-48	5	-2.58	249006345	136297	18.54	1862	1863	1804	2420	1305	1863	1826.94	2.87	-13877	2045	1954	1843	1752	1641	1999	1797	97	557	500	1110	1	1	19411130	352	-51.86	2.01	12	0.70	-35.00	902.00	3190	20241211	-43.10	899	20241121	101.89	2275	-20.22	20250115	1534	18.32	20250203	3190	-43.10	20241211	899	101.89	20241121	0.08	N	065770	500	97 억	557841	N	N	N	N
32	20250225	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	-41	5	-2.20	190321545	104021	14.15	1862	1863	1804	2420	1305	1863	1829.65	2.87	-16024	2045	1954	1843	1752	1641	1999	1797	97	557	500	1110	1	1	19411130	354	-52.06	2.02	12	0.54	-35.00	902.00	3190	20241211	-42.88	899	20241121	102.67	2275	-19.91	20250115	1534	18.77	20250203	3190	-42.88	20241211	899	102.67	20241121	0.08	N	065770	500	97 억	557841	N	N	N	N
33	20250225	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1843	-20	5	-1.07	59641368	32319	4.40	1862	1863	1822	2420	1305	1863	1845.40	2.87	-11470	2045	1954	1843	1752	1641	1999	1797	97	557	500	1110	1	1	19411130	358	-52.66	2.04	12	0.17	-35.00	902.00	3190	20241211	-42.23	899	20241121	105.01	2275	-18.99	20250115	1534	20.14	20250203	3190	-42.23	20241211	899	105.01	20241121	0.08	N	065770	500	97 억	557841	N	N	N	N
34	20250224	160623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1863	110	2	6.27	1360492394	729997	835.93	1736	1934	1732	2275	1228	1753	1863.70	2.42	91637	1818	1785	1757	1724	1696	1771	1710	97	522	500	1050	1	1	19411130	362	-53.23	2.07	12	3.76	-35.00	902.00	3190	20241211	-41.60	899	20241121	107.23	2275	-18.11	20250115	1534	21.45	20250203	3190	-41.60	20241211	899	107.23	20241121	0.08	N	065770	500	97 억	469668	N	N	N	N
35	20250224	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1866	113	2	6.45	1331746547	714530	818.22	1736	1934	1732	2275	1228	1753	1863.81	2.42	92216	1818	1785	1757	1724	1696	1771	1710	97	522	500	1050	1	1	19411130	362	-53.31	2.07	12	3.68	-35.00	902.00	3190	20241211	-41.50	899	20241121	107.56	2275	-17.98	20250115	1534	21.64	20250203	3190	-41.50	20241211	899	107.56	20241121	0.08	N	065770	500	97 억	469668	N	N	N	N
36	20250224	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1885	132	2	7.53	1203643322	645954	739.70	1736	1934	1732	2275	1228	1753	1863.36	2.42	82259	1818	1785	1757	1724	1696	1771	1710	97	522	500	1050	1	1	19411130	366	-53.86	2.09	12	3.33	-35.00	902.00	3190	20241211	-40.91	899	20241121	109.68	2275	-17.14	20250115	1534	22.88	20250203	3190	-40.91	20241211	899	109.68	20241121	0.08	N	065770	500	97 억	469668	N	N	N	N
37	20250224	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1865	112	2	6.39	907629254	489431	560.46	1736	1900	1732	2275	1228	1753	1854.46	2.42	41013	1818	1785	1757	1724	1696	1771	1710	97	522	500	1050	1	1	19411130	362	-53.29	2.07	12	2.52	-35.00	902.00	3190	20241211	-41.54	899	20241121	107.45	2275	-18.02	20250115	1534	21.58	20250203	3190	-41.54	20241211	899	107.45	20241121	0.08	N	065770	500	97 억	469668	N	N	N	N
38	20250224	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1889	136	2	7.76	784319904	423227	484.65	1736	1900	1732	2275	1228	1753	1853.19	2.42	40214	1818	1785	1757	1724	1696	1771	1710	97	522	500	1050	1	1	19411130	367	-53.97	2.09	12	2.18	-35.00	902.00	3190	20241211	-40.78	899	20241121	110.12	2275	-16.97	20250115	1534	23.14	20250203	3190	-40.78	20241211	899	110.12	20241121	0.08	N	065770	500	97 억	469668	N	N	N	N
39	20250224	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	82	2	4.68	657151765	354788	406.28	1736	1900	1732	2275	1228	1753	1852.24	2.42	24278	1818	1785	1757	1724	1696	1771	1710	97	522	500	1050	1	1	19411130	356	-52.43	2.03	12	1.83	-35.00	902.00	3190	20241211	-42.48	899	20241121	104.12	2275	-19.34	20250115	1534	19.62	20250203	3190	-42.48	20241211	899	104.12	20241121	0.08	N	065770	500	97 억	469668	N	N	N	N
40	20250224	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	91	2	5.19	519672585	280032	320.67	1736	1900	1732	2275	1228	1753	1855.76	2.42	26052	1818	1785	1757	1724	1696	1771	1710	97	522	500	1050	1	1	19411130	358	-52.69	2.04	12	1.44	-35.00	902.00	3190	20241211	-42.19	899	20241121	105.12	2275	-18.95	20250115	1534	20.21	20250203	3190	-42.19	20241211	899	105.12	20241121	0.08	N	065770	500	97 억	469668	N	N	N	N
41	20250224	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1769	16	2	0.91	7540590	4307	4.93	1736	1769	1732	2275	1228	1753	1750.78	2.42	786	1818	1785	1757	1724	1696	1771	1710	97	522	500	1050	1	1	19411130	343	-50.54	1.96	12	0.02	-35.00	902.00	3190	20241211	-44.55	899	20241121	96.77	2275	-22.24	20250115	1534	15.32	20250203	3190	-44.55	20241211	899	96.77	20241121	0.08	N	065770	500	97 억	469668	N	N	N	N
42	20250221	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1753	-10	5	-0.57	149081057	84742	67.09	1763	1790	1729	2290	1235	1763	1759.25	2.41	1449	1835	1798	1763	1726	1691	1781	1709	97	527	500	1050	1	1	19411130	340	-50.09	1.94	12	0.44	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	2275	-22.95	20250115	1534	14.28	20250203	3190	-45.05	20241211	899	94.99	20241121	0.08	N	065770	500	97 억	467933	N	N	N	N
43	20250221	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-3	5	-0.17	136577415	77617	61.45	1763	1790	1729	2290	1235	1763	1759.63	2.41	1840	1835	1798	1763	1726	1691	1781	1709	97	527	500	1050	1	1	19411130	342	-50.29	1.95	12	0.40	-35.00	902.00	3190	20241211	-44.83	899	20241121	95.77	2275	-22.64	20250115	1534	14.73	20250203	3190	-44.83	20241211	899	95.77	20241121	0.08	N	065770	500	97 억	467933	N	N	N	N
44	20250221	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	-2	5	-0.11	129931134	73841	58.46	1763	1790	1729	2290	1235	1763	1759.61	2.41	-278	1835	1798	1763	1726	1691	1781	1709	97	527	500	1050	1	1	19411130	342	-50.31	1.95	12	0.38	-35.00	902.00	3190	20241211	-44.80	899	20241121	95.88	2275	-22.59	20250115	1534	14.80	20250203	3190	-44.80	20241211	899	95.88	20241121	0.08	N	065770	500	97 억	467933	N	N	N	N
45	20250221	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1780	17	2	0.96	117054015	66586	52.72	1763	1790	1729	2290	1235	1763	1757.94	2.41	1374	1835	1798	1763	1726	1691	1781	1709	97	527	500	1050	1	1	19411130	346	-50.86	1.97	12	0.34	-35.00	902.00	3190	20241211	-44.20	899	20241121	98.00	2275	-21.76	20250115	1534	16.04	20250203	3190	-44.20	20241211	899	98.00	20241121	0.08	N	065770	500	97 억	467933	N	N	N	N
46	20250221	120619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1747	-16	5	-0.91	104266521	59347	46.98	1763	1790	1729	2290	1235	1763	1756.90	2.41	4232	1835	1798	1763	1726	1691	1781	1709	97	527	500	1050	1	1	19411130	339	-49.91	1.94	12	0.31	-35.00	902.00	3190	20241211	-45.24	899	20241121	94.33	2275	-23.21	20250115	1534	13.89	20250203	3190	-45.24	20241211	899	94.33	20241121	0.08	N	065770	500	97 억	467933	N	N	N	N
47	20250221	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1747	-16	5	-0.91	99119372	56409	44.66	1763	1790	1729	2290	1235	1763	1757.16	2.41	6005	1835	1798	1763	1726	1691	1781	1709	97	527	500	1050	1	1	19411130	339	-49.91	1.94	12	0.29	-35.00	902.00	3190	20241211	-45.24	899	20241121	94.33	2275	-23.21	20250115	1534	13.89	20250203	3190	-45.24	20241211	899	94.33	20241121	0.08	N	065770	500	97 억	467933	N	N	N	N
48	20250221	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1747	-16	5	-0.91	55163039	31525	24.96	1763	1784	1729	2290	1235	1763	1749.82	2.41	-2462	1835	1798	1763	1726	1691	1781	1709	97	527	500	1050	1	1	19411130	339	-49.91	1.94	12	0.16	-35.00	902.00	3190	20241211	-45.24	899	20241121	94.33	2275	-23.21	20250115	1534	13.89	20250203	3190	-45.24	20241211	899	94.33	20241121	0.08	N	065770	500	97 억	467933	N	N	N	N
49	20250221	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1762	-1	5	-0.06	11981922	6813	5.39	1763	1784	1746	2290	1235	1763	1758.69	2.41	3513	1835	1798	1763	1726	1691	1781	1709	97	527	500	1050	1	1	19411130	342	-50.34	1.95	12	0.04	-35.00	902.00	3190	20241211	-44.76	899	20241121	96.00	2275	-22.55	20250115	1534	14.86	20250203	3190	-44.76	20241211	899	96.00	20241121	0.08	N	065770	500	97 억	467933	N	N	N	N
50	20250220	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1763	-37	5	-2.06	222302077	126312	75.27	1800	1800	1728	2340	1260	1800	1759.78	2.58	-34096	1846	1822	1781	1757	1716	1835	1770	97	540	500	1080	1	1	19411130	342	-50.37	1.95	12	0.65	-35.00	902.00	3190	20241211	-44.73	899	20241121	96.11	2275	-22.51	20250115	1534	14.93	20250203	3190	-44.73	20241211	899	96.11	20241121	0.08	N	065770	500	97 억	501379	N	N	N	N
51	20250220	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1758	-42	5	-2.33	216703084	123131	73.37	1800	1800	1728	2340	1260	1800	1759.77	2.58	-31381	1846	1822	1781	1757	1716	1835	1770	97	540	500	1080	1	1	19411130	341	-50.23	1.95	12	0.63	-35.00	902.00	3190	20241211	-44.89	899	20241121	95.55	2275	-22.73	20250115	1534	14.60	20250203	3190	-44.89	20241211	899	95.55	20241121	0.08	N	065770	500	97 억	501379	N	N	N	N
52	20250220	140617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1753	-47	5	-2.61	196304875	111615	66.51	1800	1800	1728	2340	1260	1800	1758.57	2.58	-28689	1846	1822	1781	1757	1716	1835	1770	97	540	500	1080	1	1	19411130	340	-50.09	1.94	12	0.58	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	2275	-22.95	20250115	1534	14.28	20250203	3190	-45.05	20241211	899	94.99	20241121	0.08	N	065770	500	97 억	501379	N	N	N	N
53	20250220	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1766	-34	5	-1.89	187915963	106865	63.68	1800	1800	1728	2340	1260	1800	1758.24	2.58	-25932	1846	1822	1781	1757	1716	1835	1770	97	540	500	1080	1	1	19411130	343	-50.46	1.96	12	0.55	-35.00	902.00	3190	20241211	-44.64	899	20241121	96.44	2275	-22.37	20250115	1534	15.12	20250203	3190	-44.64	20241211	899	96.44	20241121	0.08	N	065770	500	97 억	501379	N	N	N	N
54	20250220	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	-27	5	-1.50	164411921	93615	55.78	1800	1800	1728	2340	1260	1800	1756.01	2.58	-26005	1846	1822	1781	1757	1716	1835	1770	97	540	500	1080	1	1	19411130	344	-50.66	1.97	12	0.48	-35.00	902.00	3190	20241211	-44.42	899	20241121	97.22	2275	-22.07	20250115	1534	15.58	20250203	3190	-44.42	20241211	899	97.22	20241121	0.08	N	065770	500	97 억	501379	N	N	N	N
55	20250220	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1758	-42	5	-2.33	135683782	77287	46.05	1800	1800	1728	2340	1260	1800	1755.28	2.58	-24847	1846	1822	1781	1757	1716	1835	1770	97	540	500	1080	1	1	19411130	341	-50.23	1.95	12	0.40	-35.00	902.00	3190	20241211	-44.89	899	20241121	95.55	2275	-22.73	20250115	1534	14.60	20250203	3190	-44.89	20241211	899	95.55	20241121	0.08	N	065770	500	97 억	501379	N	N	N	N
56	20250220	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1746	-54	5	-3.00	121338496	69085	41.17	1800	1800	1728	2340	1260	1800	1756.03	2.58	-25255	1846	1822	1781	1757	1716	1835	1770	97	540	500	1080	1	1	19411130	339	-49.89	1.94	12	0.36	-35.00	902.00	3190	20241211	-45.27	899	20241121	94.22	2275	-23.25	20250115	1534	13.82	20250203	3190	-45.27	20241211	899	94.22	20241121	0.08	N	065770	500	97 억	501379	N	N	N	N
57	20250220	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	-39	5	-2.17	19982992	11240	6.70	1800	1800	1728	2340	1260	1800	1776.76	2.58	-2214	1846	1822	1781	1757	1716	1835	1770	97	540	500	1080	1	1	19411130	342	-50.31	1.95	12	0.06	-35.00	902.00	3190	20241211	-44.80	899	20241121	95.88	2275	-22.59	20250115	1534	14.80	20250203	3190	-44.80	20241211	899	95.88	20241121	0.08	N	065770	500	97 억	501379	N	N	N	N
58	20250219	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	57	2	3.27	286497909	162333	142.63	1743	1805	1740	2265	1221	1743	1764.76	2.45	25151	1803	1773	1744	1714	1685	1788	1729	97	522	500	1040	1	1	19411130	349	-51.43	2.00	12	0.84	-35.00	902.00	3190	20241211	-43.57	899	20241121	100.22	2275	-20.88	20250115	1534	17.34	20250203	3190	-43.57	20241211	899	100.22	20241121	0.07	N	065770	500	97 억	476353	N	N	N	N
59	20250219	150615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1805	62	2	3.56	266309965	151109	132.77	1743	1805	1740	2265	1221	1743	1762.37	2.45	27488	1803	1773	1744	1714	1685	1788	1729	97	522	500	1040	1	1	19411130	350	-51.57	2.00	12	0.78	-35.00	902.00	3190	20241211	-43.42	899	20241121	100.78	2275	-20.66	20250115	1534	17.67	20250203	3190	-43.42	20241211	899	100.78	20241121	0.07	N	065770	500	97 억	476353	N	N	N	N
60	20250219	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1743	0	3	0.00	160927372	91617	80.50	1743	1783	1740	2265	1221	1743	1756.52	2.45	-6617	1803	1773	1744	1714	1685	1788	1729	97	522	500	1040	1	1	19411130	338	-49.80	1.93	12	0.47	-35.00	902.00	3190	20241211	-45.36	899	20241121	93.88	2275	-23.38	20250115	1534	13.62	20250203	3190	-45.36	20241211	899	93.88	20241121	0.07	N	065770	500	97 억	476353	N	N	N	N
61	20250219	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1746	3	2	0.17	132757931	75472	66.31	1743	1783	1740	2265	1221	1743	1759.04	2.45	-8102	1803	1773	1744	1714	1685	1788	1729	97	522	500	1040	1	1	19411130	339	-49.89	1.94	12	0.39	-35.00	902.00	3190	20241211	-45.27	899	20241121	94.22	2275	-23.25	20250115	1534	13.82	20250203	3190	-45.27	20241211	899	94.22	20241121	0.07	N	065770	500	97 억	476353	N	N	N	N
62	20250219	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1743	0	3	0.00	129262038	73472	64.55	1743	1783	1740	2265	1221	1743	1759.34	2.45	-8373	1803	1773	1744	1714	1685	1788	1729	97	522	500	1040	1	1	19411130	338	-49.80	1.93	12	0.38	-35.00	902.00	3190	20241211	-45.36	899	20241121	93.88	2275	-23.38	20250115	1534	13.62	20250203	3190	-45.36	20241211	899	93.88	20241121	0.07	N	065770	500	97 억	476353	N	N	N	N
63	20250219	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1746	3	2	0.17	111704565	63409	55.71	1743	1783	1742	2265	1221	1743	1761.65	2.45	-7643	1803	1773	1744	1714	1685	1788	1729	97	522	500	1040	1	1	19411130	339	-49.89	1.94	12	0.33	-35.00	902.00	3190	20241211	-45.27	899	20241121	94.22	2275	-23.25	20250115	1534	13.82	20250203	3190	-45.27	20241211	899	94.22	20241121	0.07	N	065770	500	97 억	476353	N	N	N	N
64	20250219	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1776	33	2	1.89	63786773	36188	31.80	1743	1783	1742	2265	1221	1743	1762.65	2.45	4929	1803	1773	1744	1714	1685	1788	1729	97	522	500	1040	1	1	19411130	345	-50.74	1.97	12	0.19	-35.00	902.00	3190	20241211	-44.33	899	20241121	97.55	2275	-21.93	20250115	1534	15.78	20250203	3190	-44.33	20241211	899	97.55	20241121	0.07	N	065770	500	97 억	476353	N	N	N	N
65	20250219	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1767	24	2	1.38	6258336	3569	3.14	1743	1777	1743	2265	1221	1743	1753.53	2.45	-266	1803	1773	1744	1714	1685	1788	1729	97	522	500	1040	1	1	19411130	343	-50.49	1.96	12	0.02	-35.00	902.00	3190	20241211	-44.61	899	20241121	96.55	2275	-22.33	20250115	1534	15.19	20250203	3190	-44.61	20241211	899	96.55	20241121	0.07	N	065770	500	97 억	476353	N	N	N	N
66	20250218	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1743	28	2	1.63	196608350	112754	101.60	1715	1774	1715	2225	1201	1715	1743.70	2.45	1395	1766	1740	1718	1692	1670	1753	1705	97	510	500	1020	1	1	19411130	338	-49.80	1.93	12	0.58	-35.00	902.00	3190	20241211	-45.36	899	20241121	93.88	2275	-23.38	20250115	1534	13.62	20250203	3190	-45.36	20241211	899	93.88	20241121	0.07	N	065770	500	97 억	475269	N	N	N	N
67	20250218	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1750	35	2	2.04	184449515	105781	95.32	1715	1774	1715	2225	1201	1715	1743.69	2.45	2006	1766	1740	1718	1692	1670	1753	1705	97	510	500	1020	1	1	19411130	340	-50.00	1.94	12	0.54	-35.00	902.00	3190	20241211	-45.14	899	20241121	94.66	2275	-23.08	20250115	1534	14.08	20250203	3190	-45.14	20241211	899	94.66	20241121	0.07	N	065770	500	97 억	475269	N	N	N	N
68	20250218	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1737	22	2	1.28	169858557	97420	87.78	1715	1774	1715	2225	1201	1715	1743.57	2.45	1429	1766	1740	1718	1692	1670	1753	1705	97	510	500	1020	1	1	19411130	337	-49.63	1.93	12	0.50	-35.00	902.00	3190	20241211	-45.55	899	20241121	93.21	2275	-23.65	20250115	1534	13.23	20250203	3190	-45.55	20241211	899	93.21	20241121	0.07	N	065770	500	97 억	475269	N	N	N	N
69	20250218	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1764	49	2	2.86	158942657	91181	82.16	1715	1774	1715	2225	1201	1715	1743.16	2.45	3804	1766	1740	1718	1692	1670	1753	1705	97	510	500	1020	1	1	19411130	342	-50.40	1.96	12	0.47	-35.00	902.00	3190	20241211	-44.70	899	20241121	96.22	2275	-22.46	20250115	1534	14.99	20250203	3190	-44.70	20241211	899	96.22	20241121	0.07	N	065770	500	97 억	475269	N	N	N	N
70	20250218	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1757	42	2	2.45	146938206	84345	76.00	1715	1774	1715	2225	1201	1715	1742.11	2.45	2479	1766	1740	1718	1692	1670	1753	1705	97	510	500	1020	1	1	19411130	341	-50.20	1.95	12	0.43	-35.00	902.00	3190	20241211	-44.92	899	20241121	95.44	2275	-22.77	20250115	1534	14.54	20250203	3190	-44.92	20241211	899	95.44	20241121	0.07	N	065770	500	97 억	475269	N	N	N	N
71	20250218	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1744	29	2	1.69	114482292	65808	59.30	1715	1774	1715	2225	1201	1715	1739.64	2.45	-207	1766	1740	1718	1692	1670	1753	1705	97	510	500	1020	1	1	19411130	339	-49.83	1.93	12	0.34	-35.00	902.00	3190	20241211	-45.33	899	20241121	93.99	2275	-23.34	20250115	1534	13.69	20250203	3190	-45.33	20241211	899	93.99	20241121	0.07	N	065770	500	97 억	475269	N	N	N	N
72	20250218	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	6	2	0.35	99250928	57016	51.38	1715	1774	1715	2225	1201	1715	1740.76	2.45	337	1766	1740	1718	1692	1670	1753	1705	97	510	500	1020	1	1	19411130	334	-49.17	1.91	12	0.29	-35.00	902.00	3190	20241211	-46.05	899	20241121	91.43	2275	-24.35	20250115	1534	12.19	20250203	3190	-46.05	20241211	899	91.43	20241121	0.07	N	065770	500	97 억	475269	N	N	N	N
73	20250218	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	34	2	1.98	16608543	9647	8.69	1715	1750	1715	2225	1201	1715	1721.63	2.45	1765	1766	1740	1718	1692	1670	1753	1705	97	510	500	1020	1	1	19411130	340	-49.97	1.94	12	0.05	-35.00	902.00	3190	20241211	-45.17	899	20241121	94.55	2275	-23.12	20250115	1534	14.02	20250203	3190	-45.17	20241211	899	94.55	20241121	0.07	N	065770	500	97 억	475269	N	N	N	N
74	20250217	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1715	5	2	0.29	188784144	109979	56.56	1696	1744	1696	2220	1197	1710	1716.55	2.42	6701	1782	1746	1698	1662	1614	1722	1638	97	510	500	1020	1	1	19411130	333	-49.00	1.90	12	0.57	-35.00	902.00	3190	20241211	-46.24	899	20241121	90.77	2275	-24.62	20250115	1534	11.80	20250203	3190	-46.24	20241211	899	90.77	20241121	0.08	N	065770	500	97 억	468936	N	N	N	N
75	20250217	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1717	7	2	0.41	175965948	102512	52.72	1696	1744	1696	2220	1197	1710	1716.54	2.42	3490	1782	1746	1698	1662	1614	1722	1638	97	510	500	1020	1	1	19411130	333	-49.06	1.90	12	0.53	-35.00	902.00	3190	20241211	-46.18	899	20241121	90.99	2275	-24.53	20250115	1534	11.93	20250203	3190	-46.18	20241211	899	90.99	20241121	0.08	N	065770	500	97 억	468936	N	N	N	N
76	20250217	140609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1707	-3	5	-0.18	164212722	95637	49.19	1696	1744	1696	2220	1197	1710	1717.04	2.42	4420	1782	1746	1698	1662	1614	1722	1638	97	510	500	1020	1	1	19411130	331	-48.77	1.89	12	0.49	-35.00	902.00	3190	20241211	-46.49	899	20241121	89.88	2275	-24.97	20250115	1534	11.28	20250203	3190	-46.49	20241211	899	89.88	20241121	0.08	N	065770	500	97 억	468936	N	N	N	N
77	20250217	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1702	-8	5	-0.47	151873403	88413	45.47	1696	1744	1696	2220	1197	1710	1717.77	2.42	7115	1782	1746	1698	1662	1614	1722	1638	97	510	500	1020	1	1	19411130	330	-48.63	1.89	12	0.46	-35.00	902.00	3190	20241211	-46.65	899	20241121	89.32	2275	-25.19	20250115	1534	10.95	20250203	3190	-46.65	20241211	899	89.32	20241121	0.08	N	065770	500	97 억	468936	N	N	N	N
78	20250217	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1702	-8	5	-0.47	139150416	80940	41.63	1696	1744	1696	2220	1197	1710	1719.18	2.42	4629	1782	1746	1698	1662	1614	1722	1638	97	510	500	1020	1	1	19411130	330	-48.63	1.89	12	0.42	-35.00	902.00	3190	20241211	-46.65	899	20241121	89.32	2275	-25.19	20250115	1534	10.95	20250203	3190	-46.65	20241211	899	89.32	20241121	0.08	N	065770	500	97 억	468936	N	N	N	N
79	20250217	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1724	14	2	0.82	130765276	76062	39.12	1696	1744	1696	2220	1197	1710	1719.19	2.42	5118	1782	1746	1698	1662	1614	1722	1638	97	510	500	1020	1	1	19411130	335	-49.26	1.91	12	0.39	-35.00	902.00	3190	20241211	-45.96	899	20241121	91.77	2275	-24.22	20250115	1534	12.39	20250203	3190	-45.96	20241211	899	91.77	20241121	0.08	N	065770	500	97 억	468936	N	N	N	N
80	20250217	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1709	-1	5	-0.06	92145144	53546	27.54	1696	1741	1696	2220	1197	1710	1720.86	2.42	4204	1782	1746	1698	1662	1614	1722	1638	97	510	500	1020	1	1	19411130	332	-48.83	1.89	12	0.28	-35.00	902.00	3190	20241211	-46.43	899	20241121	90.10	2275	-24.88	20250115	1534	11.41	20250203	3190	-46.43	20241211	899	90.10	20241121	0.08	N	065770	500	97 억	468936	N	N	N	N
81	20250217	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1705	-5	5	-0.29	7891975	4632	2.38	1696	1722	1696	2220	1197	1710	1703.78	2.42	1082	1782	1746	1698	1662	1614	1722	1638	97	510	500	1020	1	1	19411130	331	-48.71	1.89	12	0.02	-35.00	902.00	3190	20241211	-46.55	899	20241121	89.66	2275	-25.05	20250115	1534	11.15	20250203	3190	-46.55	20241211	899	89.66	20241121	0.08	N	065770	500	97 억	468936	N	N	N	N
82	20250214	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1710	-6	5	-0.35	326058577	193889	54.71	1715	1734	1650	2230	1202	1716	1681.67	2.61	-38076	1854	1785	1688	1619	1522	1819	1653	97	514	500	1020	1	1	19411130	332	-48.86	1.90	12	1.00	-35.00	902.00	3190	20241211	-46.39	899	20241121	90.21	2275	-24.84	20250115	1534	11.47	20250203	3190	-46.39	20241211	899	90.21	20241121	0.08	N	065770	500	97 억	507215	N	N	N	N
83	20250214	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1706	-10	5	-0.58	311080493	185123	52.24	1715	1734	1650	2230	1202	1716	1680.40	2.61	-35323	1854	1785	1688	1619	1522	1819	1653	97	514	500	1020	1	1	19411130	331	-48.74	1.89	12	0.95	-35.00	902.00	3190	20241211	-46.52	899	20241121	89.77	2275	-25.01	20250115	1534	11.21	20250203	3190	-46.52	20241211	899	89.77	20241121	0.08	N	065770	500	97 억	507215	N	N	N	N
84	20250214	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1706	-10	5	-0.58	253873390	151457	42.74	1715	1716	1650	2230	1202	1716	1676.21	2.61	-31676	1854	1785	1688	1619	1522	1819	1653	97	514	500	1020	1	1	19411130	331	-48.74	1.89	12	0.78	-35.00	902.00	3190	20241211	-46.52	899	20241121	89.77	2275	-25.01	20250115	1534	11.21	20250203	3190	-46.52	20241211	899	89.77	20241121	0.08	N	065770	500	97 억	507215	N	N	N	N
85	20250214	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	-48	5	-2.80	205125925	122715	34.63	1715	1715	1650	2230	1202	1716	1671.56	2.61	-31983	1854	1785	1688	1619	1522	1819	1653	97	514	500	1020	1	1	19411130	324	-47.66	1.85	12	0.63	-35.00	902.00	3190	20241211	-47.71	899	20241121	85.54	2275	-26.68	20250115	1534	8.74	20250203	3190	-47.71	20241211	899	85.54	20241121	0.08	N	065770	500	97 억	507215	N	N	N	N
86	20250214	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1680	-36	5	-2.10	182539304	109126	30.79	1715	1715	1650	2230	1202	1716	1672.74	2.61	-36568	1854	1785	1688	1619	1522	1819	1653	97	514	500	1020	1	1	19411130	326	-48.00	1.86	12	0.56	-35.00	902.00	3190	20241211	-47.34	899	20241121	86.87	2275	-26.15	20250115	1534	9.52	20250203	3190	-47.34	20241211	899	86.87	20241121	0.08	N	065770	500	97 억	507215	N	N	N	N
87	20250214	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1662	-54	5	-3.15	151530483	90733	25.60	1715	1715	1650	2230	1202	1716	1670.07	2.61	-29753	1854	1785	1688	1619	1522	1819	1653	97	514	500	1020	1	1	19411130	323	-47.49	1.84	12	0.47	-35.00	902.00	3190	20241211	-47.90	899	20241121	84.87	2275	-26.95	20250115	1534	8.34	20250203	3190	-47.90	20241211	899	84.87	20241121	0.08	N	065770	500	97 억	507215	N	N	N	N
88	20250214	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1657	-59	5	-3.44	103264042	61697	17.41	1715	1715	1650	2230	1202	1716	1673.73	2.61	-26781	1854	1785	1688	1619	1522	1819	1653	97	514	500	1020	1	1	19411130	322	-47.34	1.84	12	0.32	-35.00	902.00	3190	20241211	-48.06	899	20241121	84.32	2275	-27.16	20250115	1534	8.02	20250203	3190	-48.06	20241211	899	84.32	20241121	0.08	N	065770	500	97 억	507215	N	N	N	N
89	20250214	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1683	-33	5	-1.92	21324949	12685	3.58	1715	1715	1650	2230	1202	1716	1681.12	2.61	-3128	1854	1785	1688	1619	1522	1819	1653	97	514	500	1020	1	1	19411130	327	-48.09	1.87	12	0.07	-35.00	902.00	3190	20241211	-47.24	899	20241121	87.21	2275	-26.02	20250115	1534	9.71	20250203	3190	-47.24	20241211	899	87.21	20241121	0.08	N	065770	500	97 억	507215	N	N	N	N
90	20250213	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1716	106	2	6.58	596597238	353250	207.84	1610	1757	1591	2090	1127	1610	1688.88	2.09	102569	1736	1673	1635	1572	1534	1654	1553	97	480	500	960	1	1	19411130	333	-49.03	1.90	12	1.82	-35.00	902.00	3190	20241211	-46.21	899	20241121	90.88	2275	-24.57	20250115	1534	11.86	20250203	3190	-46.21	20241211	899	90.88	20241121	0.08	N	065770	500	97 억	405360	N	N	N	N
91	20250213	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1687	77	2	4.78	572238232	338966	199.44	1610	1757	1591	2090	1127	1610	1688.19	2.09	101721	1736	1673	1635	1572	1534	1654	1553	97	480	500	960	1	1	19411130	327	-48.20	1.87	12	1.75	-35.00	902.00	3190	20241211	-47.12	899	20241121	87.65	2275	-25.85	20250115	1534	9.97	20250203	3190	-47.12	20241211	899	87.65	20241121	0.08	N	065770	500	97 억	405360	N	N	N	N
92	20250213	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1695	85	2	5.28	506818669	300101	176.57	1610	1757	1591	2090	1127	1610	1688.83	2.09	106150	1736	1673	1635	1572	1534	1654	1553	97	480	500	960	1	1	19411130	329	-48.43	1.88	12	1.55	-35.00	902.00	3190	20241211	-46.87	899	20241121	88.54	2275	-25.49	20250115	1534	10.50	20250203	3190	-46.87	20241211	899	88.54	20241121	0.08	N	065770	500	97 억	405360	N	N	N	N
93	20250213	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1705	95	2	5.90	424718038	251470	147.96	1610	1757	1591	2090	1127	1610	1688.94	2.09	89542	1736	1673	1635	1572	1534	1654	1553	97	480	500	960	1	1	19411130	331	-48.71	1.89	12	1.30	-35.00	902.00	3190	20241211	-46.55	899	20241121	89.66	2275	-25.05	20250115	1534	11.15	20250203	3190	-46.55	20241211	899	89.66	20241121	0.08	N	065770	500	97 억	405360	N	N	N	N
94	20250213	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1716	106	2	6.58	253215829	152281	89.60	1610	1721	1591	2090	1127	1610	1662.82	2.09	42924	1736	1673	1635	1572	1534	1654	1553	97	480	500	960	1	1	19411130	333	-49.03	1.90	12	0.78	-35.00	902.00	3190	20241211	-46.21	899	20241121	90.88	2275	-24.57	20250115	1534	11.86	20250203	3190	-46.21	20241211	899	90.88	20241121	0.08	N	065770	500	97 억	405360	N	N	N	N
95	20250213	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1664	54	2	3.35	130428626	79795	46.95	1610	1677	1591	2090	1127	1610	1634.55	2.09	24362	1736	1673	1635	1572	1534	1654	1553	97	480	500	960	1	1	19411130	323	-47.54	1.84	12	0.41	-35.00	902.00	3190	20241211	-47.84	899	20241121	85.09	2275	-26.86	20250115	1534	8.47	20250203	3190	-47.84	20241211	899	85.09	20241121	0.08	N	065770	500	97 억	405360	N	N	N	N
96	20250213	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1629	19	2	1.18	67936658	41901	24.65	1610	1634	1591	2090	1127	1610	1621.36	2.09	9554	1736	1673	1635	1572	1534	1654	1553	97	480	500	960	1	1	19411130	316	-46.54	1.81	12	0.22	-35.00	902.00	3190	20241211	-48.93	899	20241121	81.20	2275	-28.40	20250115	1534	6.19	20250203	3190	-48.93	20241211	899	81.20	20241121	0.08	N	065770	500	97 억	405360	N	N	N	N
97	20250213	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1616	6	2	0.37	3418481	2134	1.26	1610	1616	1591	2090	1127	1610	1601.91	2.09	257	1736	1673	1635	1572	1534	1654	1553	97	480	500	960	1	1	19411130	314	-46.17	1.79	12	0.01	-35.00	902.00	3190	20241211	-49.34	899	20241121	79.76	2275	-28.97	20250115	1534	5.35	20250203	3190	-49.34	20241211	899	79.76	20241121	0.08	N	065770	500	97 억	405360	N	N	N	N
98	20250212	160557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1610	-60	5	-3.59	275110124	169632	117.76	1656	1698	1597	2170	1169	1670	1621.81	2.22	-25120	1745	1707	1659	1621	1573	1726	1640	97	500	500	1000	1	1	19411130	313	-46.00	1.78	12	0.87	-35.00	902.00	3190	20241211	-49.53	899	20241121	79.09	2275	-29.23	20250115	1534	4.95	20250203	3190	-49.53	20241211	899	79.09	20241121	0.08	N	065770	500	97 억	431287	N	N	N	N
99	20250212	150557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1603	-67	5	-4.01	266891326	164527	114.22	1656	1698	1597	2170	1169	1670	1622.17	2.22	-23254	1745	1707	1659	1621	1573	1726	1640	97	500	500	1000	1	1	19411130	311	-45.80	1.78	12	0.85	-35.00	902.00	3190	20241211	-49.75	899	20241121	78.31	2275	-29.54	20250115	1534	4.50	20250203	3190	-49.75	20241211	899	78.31	20241121	0.08	N	065770	500	97 억	431287	N	N	N	N
100	20250212	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1619	-51	5	-3.05	217068276	133460	92.65	1656	1698	1603	2170	1169	1670	1626.47	2.22	-17166	1745	1707	1659	1621	1573	1726	1640	97	500	500	1000	1	1	19411130	314	-46.26	1.79	12	0.69	-35.00	902.00	3190	20241211	-49.25	899	20241121	80.09	2275	-28.84	20250115	1534	5.54	20250203	3190	-49.25	20241211	899	80.09	20241121	0.08	N	065770	500	97 억	431287	N	N	N	N
101	20250212	130559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1612	-58	5	-3.47	197264506	121179	84.12	1656	1698	1603	2170	1169	1670	1627.88	2.22	-14169	1745	1707	1659	1621	1573	1726	1640	97	500	500	1000	1	1	19411130	313	-46.06	1.79	12	0.62	-35.00	902.00	3190	20241211	-49.47	899	20241121	79.31	2275	-29.14	20250115	1534	5.08	20250203	3190	-49.47	20241211	899	79.31	20241121	0.08	N	065770	500	97 억	431287	N	N	N	N
102	20250212	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1610	-60	5	-3.59	178200904	109337	75.90	1656	1698	1603	2170	1169	1670	1629.83	2.22	-13370	1745	1707	1659	1621	1573	1726	1640	97	500	500	1000	1	1	19411130	313	-46.00	1.78	12	0.56	-35.00	902.00	3190	20241211	-49.53	899	20241121	79.09	2275	-29.23	20250115	1534	4.95	20250203	3190	-49.53	20241211	899	79.09	20241121	0.08	N	065770	500	97 억	431287	N	N	N	N
103	20250212	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1627	-43	5	-2.57	127895275	78104	54.22	1656	1698	1603	2170	1169	1670	1637.50	2.22	-7552	1745	1707	1659	1621	1573	1726	1640	97	500	500	1000	1	1	19411130	316	-46.49	1.80	12	0.40	-35.00	902.00	3190	20241211	-49.00	899	20241121	80.98	2275	-28.48	20250115	1534	6.06	20250203	3190	-49.00	20241211	899	80.98	20241121	0.08	N	065770	500	97 억	431287	N	N	N	N
104	20250212	100557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1632	-38	5	-2.28	85512328	51877	36.01	1656	1698	1631	2170	1169	1670	1648.37	2.22	-8460	1745	1707	1659	1621	1573	1726	1640	97	500	500	1000	1	1	19411130	317	-46.63	1.81	12	0.27	-35.00	902.00	3190	20241211	-48.84	899	20241121	81.54	2275	-28.26	20250115	1534	6.39	20250203	3190	-48.84	20241211	899	81.54	20241121	0.08	N	065770	500	97 억	431287	N	N	N	N
105	20250212	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1659	-11	5	-0.66	14630631	8816	6.12	1656	1698	1641	2170	1169	1670	1659.55	2.22	-631	1745	1707	1659	1621	1573	1726	1640	97	500	500	1000	1	1	19411130	322	-47.40	1.84	12	0.05	-35.00	902.00	3190	20241211	-47.99	899	20241121	84.54	2275	-27.08	20250115	1534	8.15	20250203	3190	-47.99	20241211	899	84.54	20241121	0.08	N	065770	500	97 억	431287	N	N	N	N
106	20250211	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1670	34	2	2.08	238292085	143946	99.44	1636	1697	1611	2125	1146	1636	1655.43	2.15	14999	1704	1670	1625	1591	1546	1687	1608	97	489	500	980	1	1	19411130	324	-47.71	1.85	12	0.74	-35.00	902.00	3190	20241211	-47.65	899	20241121	85.76	2275	-26.59	20250115	1534	8.87	20250203	3190	-47.65	20241211	899	85.76	20241121	0.08	N	065770	500	97 억	417614	N	N	N	N
107	20250211	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	32	2	1.96	218908964	132321	91.41	1636	1697	1611	2125	1146	1636	1654.38	2.15	15873	1704	1670	1625	1591	1546	1687	1608	97	489	500	980	1	1	19411130	324	-47.66	1.85	12	0.68	-35.00	902.00	3190	20241211	-47.71	899	20241121	85.54	2275	-26.68	20250115	1534	8.74	20250203	3190	-47.71	20241211	899	85.54	20241121	0.08	N	065770	500	97 억	417614	N	N	N	N
108	20250211	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1656	20	2	1.22	140724359	85766	59.25	1636	1680	1611	2125	1146	1636	1640.79	2.15	9562	1704	1670	1625	1591	1546	1687	1608	97	489	500	980	1	1	19411130	321	-47.31	1.84	12	0.44	-35.00	902.00	3190	20241211	-48.09	899	20241121	84.20	2275	-27.21	20250115	1534	7.95	20250203	3190	-48.09	20241211	899	84.20	20241121	0.08	N	065770	500	97 억	417614	N	N	N	N
109	20250211	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	0	3	0.00	72751538	44588	30.80	1636	1679	1611	2125	1146	1636	1631.64	2.15	-2505	1704	1670	1625	1591	1546	1687	1608	97	489	500	980	1	1	19411130	318	-46.74	1.81	12	0.23	-35.00	902.00	3190	20241211	-48.71	899	20241121	81.98	2275	-28.09	20250115	1534	6.65	20250203	3190	-48.71	20241211	899	81.98	20241121	0.08	N	065770	500	97 억	417614	N	N	N	N
110	20250211	120556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-1	5	-0.06	69507281	42600	29.43	1636	1679	1611	2125	1146	1636	1631.63	2.15	-1700	1704	1670	1625	1591	1546	1687	1608	97	489	500	980	1	1	19411130	317	-46.71	1.81	12	0.22	-35.00	902.00	3190	20241211	-48.75	899	20241121	81.87	2275	-28.13	20250115	1534	6.58	20250203	3190	-48.75	20241211	899	81.87	20241121	0.08	N	065770	500	97 억	417614	N	N	N	N
111	20250211	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1644	8	2	0.49	63200894	38743	26.76	1636	1679	1611	2125	1146	1636	1631.29	2.15	-1282	1704	1670	1625	1591	1546	1687	1608	97	489	500	980	1	1	19411130	319	-46.97	1.82	12	0.20	-35.00	902.00	3190	20241211	-48.46	899	20241121	82.87	2275	-27.74	20250115	1534	7.17	20250203	3190	-48.46	20241211	899	82.87	20241121	0.08	N	065770	500	97 억	417614	N	N	N	N
112	20250211	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1626	-10	5	-0.61	47778463	29256	20.21	1636	1679	1611	2125	1146	1636	1633.12	2.15	-5911	1704	1670	1625	1591	1546	1687	1608	97	489	500	980	1	1	19411130	316	-46.46	1.80	12	0.15	-35.00	902.00	3190	20241211	-49.03	899	20241121	80.87	2275	-28.53	20250115	1534	6.00	20250203	3190	-49.03	20241211	899	80.87	20241121	0.08	N	065770	500	97 억	417614	N	N	N	N
113	20250211	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1653	17	2	1.04	9735826	5933	4.10	1636	1679	1636	2125	1146	1636	1640.96	2.15	223	1704	1670	1625	1591	1546	1687	1608	97	489	500	980	1	1	19411130	321	-47.23	1.83	12	0.03	-35.00	902.00	3190	20241211	-48.18	899	20241121	83.87	2275	-27.34	20250115	1534	7.76	20250203	3190	-48.18	20241211	899	83.87	20241121	0.08	N	065770	500	97 억	417614	N	N	N	N
114	20250210	160555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	21	2	1.30	233091271	142778	118.45	1611	1659	1580	2095	1131	1615	1632.54	1.81	65666	1694	1654	1627	1587	1560	1641	1574	97	480	500	960	1	1	19411130	318	-46.74	1.81	12	0.74	-35.00	902.00	3190	20241211	-48.71	899	20241121	81.98	2275	-28.09	20250115	1534	6.65	20250203	3190	-48.71	20241211	899	81.98	20241121	0.08	N	065770	500	97 억	351884	N	N	N	N
115	20250210	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1633	18	2	1.11	219050750	134159	111.30	1611	1659	1580	2095	1131	1615	1632.77	1.81	61610	1694	1654	1627	1587	1560	1641	1574	97	480	500	960	1	1	19411130	317	-46.66	1.81	12	0.69	-35.00	902.00	3190	20241211	-48.81	899	20241121	81.65	2275	-28.22	20250115	1534	6.45	20250203	3190	-48.81	20241211	899	81.65	20241121	0.08	N	065770	500	97 억	351884	N	N	N	N
116	20250210	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	21	2	1.30	191851046	117464	97.45	1611	1659	1580	2095	1131	1615	1633.28	1.81	54840	1694	1654	1627	1587	1560	1641	1574	97	480	500	960	1	1	19411130	318	-46.74	1.81	12	0.61	-35.00	902.00	3190	20241211	-48.71	899	20241121	81.98	2275	-28.09	20250115	1534	6.65	20250203	3190	-48.71	20241211	899	81.98	20241121	0.08	N	065770	500	97 억	351884	N	N	N	N
117	20250210	130555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	25	2	1.55	171355293	104922	87.05	1611	1659	1580	2095	1131	1615	1633.17	1.81	45897	1694	1654	1627	1587	1560	1641	1574	97	480	500	960	1	1	19411130	318	-46.86	1.82	12	0.54	-35.00	902.00	3190	20241211	-48.59	899	20241121	82.42	2275	-27.91	20250115	1534	6.91	20250203	3190	-48.59	20241211	899	82.42	20241121	0.08	N	065770	500	97 억	351884	N	N	N	N
118	20250210	120552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1641	26	2	1.61	151805272	92989	77.15	1611	1659	1580	2095	1131	1615	1632.51	1.81	41585	1694	1654	1627	1587	1560	1641	1574	97	480	500	960	1	1	19411130	319	-46.89	1.82	12	0.48	-35.00	902.00	3190	20241211	-48.56	899	20241121	82.54	2275	-27.87	20250115	1534	6.98	20250203	3190	-48.56	20241211	899	82.54	20241121	0.08	N	065770	500	97 억	351884	N	N	N	N
119	20250210	110550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1657	42	2	2.60	126032317	77342	64.17	1611	1659	1580	2095	1131	1615	1629.55	1.81	35897	1694	1654	1627	1587	1560	1641	1574	97	480	500	960	1	1	19411130	322	-47.34	1.84	12	0.40	-35.00	902.00	3190	20241211	-48.06	899	20241121	84.32	2275	-27.16	20250115	1534	8.02	20250203	3190	-48.06	20241211	899	84.32	20241121	0.08	N	065770	500	97 억	351884	N	N	N	N
120	20250210	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1658	43	2	2.66	88106443	54292	45.04	1611	1659	1580	2095	1131	1615	1622.83	1.81	23605	1694	1654	1627	1587	1560	1641	1574	97	480	500	960	1	1	19411130	322	-47.37	1.84	12	0.28	-35.00	902.00	3190	20241211	-48.03	899	20241121	84.43	2275	-27.12	20250115	1534	8.08	20250203	3190	-48.03	20241211	899	84.43	20241121	0.08	N	065770	500	97 억	351884	N	N	N	N
121	20250210	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1605	-10	5	-0.62	2322229	1450	1.20	1611	1611	1596	2095	1131	1615	1601.54	1.81	-133	1694	1654	1627	1587	1560	1641	1574	97	480	500	960	1	1	19411130	312	-45.86	1.78	12	0.01	-35.00	902.00	3190	20241211	-49.69	899	20241121	78.53	2275	-29.45	20250115	1534	4.63	20250203	3190	-49.69	20241211	899	78.53	20241121	0.08	N	065770	500	97 억	351884	N	N	N	N
122	20250207	160545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1615	-52	5	-3.12	195159404	120530	141.16	1667	1667	1600	2165	1167	1667	1619.20	1.82	-1517	1756	1711	1684	1639	1612	1734	1662	97	498	500	1000	1	1	19411130	313	-46.14	1.79	12	0.62	-35.00	902.00	3190	20241211	-49.37	899	20241121	79.64	2275	-29.01	20250115	1534	5.28	20250203	3190	-49.37	20241211	899	79.64	20241121	0.08	N	065770	500	97 억	353485	N	N	N	N
123	20250207	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1609	-58	5	-3.48	189590459	117077	137.11	1667	1667	1600	2165	1167	1667	1619.37	1.82	-1412	1756	1711	1684	1639	1612	1734	1662	97	498	500	1000	1	1	19411130	312	-45.97	1.78	12	0.60	-35.00	902.00	3190	20241211	-49.56	899	20241121	78.98	2275	-29.27	20250115	1534	4.89	20250203	3190	-49.56	20241211	899	78.98	20241121	0.08	N	065770	500	97 억	353485	N	N	N	N
124	20250207	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1605	-62	5	-3.72	162886448	100441	117.63	1667	1667	1600	2165	1167	1667	1621.71	1.82	-1505	1756	1711	1684	1639	1612	1734	1662	97	498	500	1000	1	1	19411130	312	-45.86	1.78	12	0.52	-35.00	902.00	3190	20241211	-49.69	899	20241121	78.53	2275	-29.45	20250115	1534	4.63	20250203	3190	-49.69	20241211	899	78.53	20241121	0.08	N	065770	500	97 억	353485	N	N	N	N
125	20250207	130544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1607	-60	5	-3.60	125622641	77242	90.46	1667	1667	1602	2165	1167	1667	1626.35	1.82	-6629	1756	1711	1684	1639	1612	1734	1662	97	498	500	1000	1	1	19411130	312	-45.91	1.78	12	0.40	-35.00	902.00	3190	20241211	-49.62	899	20241121	78.75	2275	-29.36	20250115	1534	4.76	20250203	3190	-49.62	20241211	899	78.75	20241121	0.08	N	065770	500	97 억	353485	N	N	N	N
126	20250207	120544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1615	-52	5	-3.12	114796575	70519	82.59	1667	1667	1602	2165	1167	1667	1627.88	1.82	-6094	1756	1711	1684	1639	1612	1734	1662	97	498	500	1000	1	1	19411130	313	-46.14	1.79	12	0.36	-35.00	902.00	3190	20241211	-49.37	899	20241121	79.64	2275	-29.01	20250115	1534	5.28	20250203	3190	-49.37	20241211	899	79.64	20241121	0.08	N	065770	500	97 억	353485	N	N	N	N
127	20250207	110543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1611	-56	5	-3.36	85543654	52339	61.30	1667	1667	1609	2165	1167	1667	1634.42	1.82	-4552	1756	1711	1684	1639	1612	1734	1662	97	498	500	1000	1	1	19411130	313	-46.03	1.79	12	0.27	-35.00	902.00	3190	20241211	-49.50	899	20241121	79.20	2275	-29.19	20250115	1534	5.02	20250203	3190	-49.50	20241211	899	79.20	20241121	0.08	N	065770	500	97 억	353485	N	N	N	N
128	20250207	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1623	-44	5	-2.64	63513337	38712	45.34	1667	1667	1617	2165	1167	1667	1640.66	1.82	251	1756	1711	1684	1639	1612	1734	1662	97	498	500	1000	1	1	19411130	315	-46.37	1.80	12	0.20	-35.00	902.00	3190	20241211	-49.12	899	20241121	80.53	2275	-28.66	20250115	1534	5.80	20250203	3190	-49.12	20241211	899	80.53	20241121	0.08	N	065770	500	97 억	353485	N	N	N	N
129	20250207	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1667	0	3	0.00	6306732	3799	4.45	1667	1667	1650	2165	1167	1667	1660.10	1.82	1409	1756	1711	1684	1639	1612	1734	1662	97	498	500	1000	1	1	19411130	324	-47.63	1.85	12	0.02	-35.00	902.00	3190	20241211	-47.74	899	20241121	85.43	2275	-26.73	20250115	1534	8.67	20250203	3190	-47.74	20241211	899	85.43	20241121	0.08	N	065770	500	97 억	353485	N	N	N	N
130	20250206	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1667	11	2	0.66	143174303	85056	78.76	1657	1729	1657	2150	1160	1656	1683.29	1.86	-5831	1715	1685	1653	1623	1591	1669	1607	97	494	500	990	1	1	19411130	324	-47.63	1.85	12	0.44	-35.00	902.00	3190	20241211	-47.74	899	20241121	85.43	2275	-26.73	20250115	1534	8.67	20250203	3190	-47.74	20241211	899	85.43	20241121	0.08	N	065770	500	97 억	361350	N	N	N	N
131	20250206	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1679	23	2	1.39	131114974	77827	72.06	1657	1729	1657	2150	1160	1656	1684.70	1.86	-7419	1715	1685	1653	1623	1591	1669	1607	97	494	500	990	1	1	19411130	326	-47.97	1.86	12	0.40	-35.00	902.00	3190	20241211	-47.37	899	20241121	86.76	2275	-26.20	20250115	1534	9.45	20250203	3190	-47.37	20241211	899	86.76	20241121	0.08	N	065770	500	97 억	361350	N	N	N	N
132	20250206	140535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1674	18	2	1.09	111634826	66180	61.28	1657	1729	1657	2150	1160	1656	1686.84	1.86	-4163	1715	1685	1653	1623	1591	1669	1607	97	494	500	990	1	1	19411130	325	-47.83	1.86	12	0.34	-35.00	902.00	3190	20241211	-47.52	899	20241121	86.21	2275	-26.42	20250115	1534	9.13	20250203	3190	-47.52	20241211	899	86.21	20241121	0.08	N	065770	500	97 억	361350	N	N	N	N
133	20250206	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1677	21	2	1.27	101893141	60381	55.91	1657	1729	1657	2150	1160	1656	1687.50	1.86	-2836	1715	1685	1653	1623	1591	1669	1607	97	494	500	990	1	1	19411130	326	-47.91	1.86	12	0.31	-35.00	902.00	3190	20241211	-47.43	899	20241121	86.54	2275	-26.29	20250115	1534	9.32	20250203	3190	-47.43	20241211	899	86.54	20241121	0.08	N	065770	500	97 억	361350	N	N	N	N
134	20250206	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1693	37	2	2.23	89745120	53148	49.21	1657	1729	1657	2150	1160	1656	1688.59	1.86	-1468	1715	1685	1653	1623	1591	1669	1607	97	494	500	990	1	1	19411130	329	-48.37	1.88	12	0.27	-35.00	902.00	3190	20241211	-46.93	899	20241121	88.32	2275	-25.58	20250115	1534	10.37	20250203	3190	-46.93	20241211	899	88.32	20241121	0.08	N	065770	500	97 억	361350	N	N	N	N
135	20250206	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1682	26	2	1.57	72104648	42680	39.52	1657	1729	1657	2150	1160	1656	1689.42	1.86	-91	1715	1685	1653	1623	1591	1669	1607	97	494	500	990	1	1	19411130	326	-48.06	1.86	12	0.22	-35.00	902.00	3190	20241211	-47.27	899	20241121	87.10	2275	-26.07	20250115	1534	9.65	20250203	3190	-47.27	20241211	899	87.10	20241121	0.08	N	065770	500	97 억	361350	N	N	N	N
136	20250206	100528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1684	28	2	1.69	37582352	22244	20.60	1657	1729	1657	2150	1160	1656	1689.55	1.86	149	1715	1685	1653	1623	1591	1669	1607	97	494	500	990	1	1	19411130	327	-48.11	1.87	12	0.11	-35.00	902.00	3190	20241211	-47.21	899	20241121	87.32	2275	-25.98	20250115	1534	9.78	20250203	3190	-47.21	20241211	899	87.32	20241121	0.08	N	065770	500	97 억	361350	N	N	N	N
137	20250206	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1670	14	2	0.85	1366312	822	0.76	1657	1671	1657	2150	1160	1656	1662.18	1.86	301	1715	1685	1653	1623	1591	1669	1607	97	494	500	990	1	1	19411130	324	-47.71	1.85	12	0.00	-35.00	902.00	3190	20241211	-47.65	899	20241121	85.76	2275	-26.59	20250115	1534	8.87	20250203	3190	-47.65	20241211	899	85.76	20241121	0.08	N	065770	500	97 억	361350	N	N	N	N
138	20250205	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1656	-32	5	-1.90	178018992	107999	38.14	1683	1683	1621	2190	1182	1688	1648.34	1.86	-768	1807	1747	1656	1596	1505	1777	1626	97	502	500	1010	1	1	19411130	321	-47.31	1.84	12	0.56	-35.00	902.00	3190	20241211	-48.09	899	20241121	84.20	2275	-27.21	20250115	1534	7.95	20250203	3190	-48.09	20241211	899	84.20	20241121	0.07	N	065770	500	97 억	360337	N	N	N	N
139	20250205	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1657	-31	5	-1.84	165665593	100508	35.49	1683	1683	1621	2190	1182	1688	1648.28	1.86	-662	1807	1747	1656	1596	1505	1777	1626	97	502	500	1010	1	1	19411130	322	-47.34	1.84	12	0.52	-35.00	902.00	3190	20241211	-48.06	899	20241121	84.32	2275	-27.16	20250115	1534	8.02	20250203	3190	-48.06	20241211	899	84.32	20241121	0.07	N	065770	500	97 억	360337	N	N	N	N
140	20250205	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1653	-35	5	-2.07	144019497	87391	30.86	1683	1683	1621	2190	1182	1688	1647.99	1.86	1205	1807	1747	1656	1596	1505	1777	1626	97	502	500	1010	1	1	19411130	321	-47.23	1.83	12	0.45	-35.00	902.00	3190	20241211	-48.18	899	20241121	83.87	2275	-27.34	20250115	1534	7.76	20250203	3190	-48.18	20241211	899	83.87	20241121	0.07	N	065770	500	97 억	360337	N	N	N	N
141	20250205	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1645	-43	5	-2.55	135136208	81996	28.95	1683	1683	1621	2190	1182	1688	1648.08	1.86	1854	1807	1747	1656	1596	1505	1777	1626	97	502	500	1010	1	1	19411130	319	-47.00	1.82	12	0.42	-35.00	902.00	3190	20241211	-48.43	899	20241121	82.98	2275	-27.69	20250115	1534	7.24	20250203	3190	-48.43	20241211	899	82.98	20241121	0.07	N	065770	500	97 억	360337	N	N	N	N
142	20250205	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1652	-36	5	-2.13	119742397	72620	25.64	1683	1683	1621	2190	1182	1688	1648.89	1.86	4150	1807	1747	1656	1596	1505	1777	1626	97	502	500	1010	1	1	19411130	321	-47.20	1.83	12	0.37	-35.00	902.00	3190	20241211	-48.21	899	20241121	83.76	2275	-27.38	20250115	1534	7.69	20250203	3190	-48.21	20241211	899	83.76	20241121	0.07	N	065770	500	97 억	360337	N	N	N	N
143	20250205	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1654	-34	5	-2.01	108966173	66071	23.33	1683	1683	1621	2190	1182	1688	1649.23	1.86	5393	1807	1747	1656	1596	1505	1777	1626	97	502	500	1010	1	1	19411130	321	-47.26	1.83	12	0.34	-35.00	902.00	3190	20241211	-48.15	899	20241121	83.98	2275	-27.30	20250115	1534	7.82	20250203	3190	-48.15	20241211	899	83.98	20241121	0.07	N	065770	500	97 억	360337	N	N	N	N
144	20250205	100531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1650	-38	5	-2.25	70791548	42860	15.13	1683	1683	1621	2190	1182	1688	1651.69	1.86	6308	1807	1747	1656	1596	1505	1777	1626	97	502	500	1010	1	1	19411130	320	-47.14	1.83	12	0.22	-35.00	902.00	3190	20241211	-48.28	899	20241121	83.54	2275	-27.47	20250115	1534	7.56	20250203	3190	-48.28	20241211	899	83.54	20241121	0.07	N	065770	500	97 억	360337	N	N	N	N
145	20250205	090535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1659	-29	5	-1.72	6629258	3946	1.39	1683	1683	1659	2190	1182	1688	1679.99	1.86	-555	1807	1747	1656	1596	1505	1777	1626	97	502	500	1010	1	1	19411130	322	-47.40	1.84	12	0.02	-35.00	902.00	3190	20241211	-47.99	899	20241121	84.54	2275	-27.08	20250115	1534	8.15	20250203	3190	-47.99	20241211	899	84.54	20241121	0.07	N	065770	500	97 억	360337	N	N	N	N
146	20250204	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1688	123	2	7.86	470007328	283033	64.30	1575	1716	1565	2030	1096	1565	1660.63	1.40	89530	1759	1662	1598	1501	1437	1630	1469	97	465	500	930	1	1	19411130	328	-48.23	1.87	12	1.46	-35.00	902.00	3190	20241211	-47.08	899	20241121	87.76	2275	-25.80	20250115	1534	10.04	20250203	3190	-47.08	20241211	899	87.76	20241121	0.07	N	065770	500	97 억	272257	N	N	N	N
147	20250204	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1681	116	2	7.41	418828993	252535	57.38	1575	1716	1565	2030	1096	1565	1658.52	1.40	78881	1759	1662	1598	1501	1437	1630	1469	97	465	500	930	1	1	19411130	326	-48.03	1.86	12	1.30	-35.00	902.00	3190	20241211	-47.30	899	20241121	86.99	2275	-26.11	20250115	1534	9.58	20250203	3190	-47.30	20241211	899	86.99	20241121	0.07	N	065770	500	97 억	272257	N	N	N	N
148	20250204	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1688	123	2	7.86	363171871	219502	49.87	1575	1716	1565	2030	1096	1565	1654.55	1.40	74684	1759	1662	1598	1501	1437	1630	1469	97	465	500	930	1	1	19411130	328	-48.23	1.87	12	1.13	-35.00	902.00	3190	20241211	-47.08	899	20241121	87.76	2275	-25.80	20250115	1534	10.04	20250203	3190	-47.08	20241211	899	87.76	20241121	0.07	N	065770	500	97 억	272257	N	N	N	N
149	20250204	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1667	102	2	6.52	237300623	145032	32.95	1575	1671	1565	2030	1096	1565	1636.22	1.40	63835	1759	1662	1598	1501	1437	1630	1469	97	465	500	930	1	1	19411130	324	-47.63	1.85	12	0.75	-35.00	902.00	3190	20241211	-47.74	899	20241121	85.43	2275	-26.73	20250115	1534	8.67	20250203	3190	-47.74	20241211	899	85.43	20241121	0.07	N	065770	500	97 억	272257	N	N	N	N
150	20250204	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1665	100	2	6.39	202939508	124368	28.26	1575	1668	1565	2030	1096	1565	1631.79	1.40	52390	1759	1662	1598	1501	1437	1630	1469	97	465	500	930	1	1	19411130	323	-47.57	1.85	12	0.64	-35.00	902.00	3190	20241211	-47.81	899	20241121	85.21	2275	-26.81	20250115	1534	8.54	20250203	3190	-47.81	20241211	899	85.21	20241121	0.07	N	065770	500	97 억	272257	N	N	N	N
151	20250204	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1644	79	2	5.05	144939417	89149	20.25	1575	1660	1565	2030	1096	1565	1625.84	1.40	26348	1759	1662	1598	1501	1437	1630	1469	97	465	500	930	1	1	19411130	319	-46.97	1.82	12	0.46	-35.00	902.00	3190	20241211	-48.46	899	20241121	82.87	2275	-27.74	20250115	1534	7.17	20250203	3190	-48.46	20241211	899	82.87	20241121	0.07	N	065770	500	97 억	272257	N	N	N	N
152	20250204	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1644	79	2	5.05	89687789	55550	12.62	1575	1645	1565	2030	1096	1565	1614.58	1.40	20354	1759	1662	1598	1501	1437	1630	1469	97	465	500	930	1	1	19411130	319	-46.97	1.82	12	0.29	-35.00	902.00	3190	20241211	-48.46	899	20241121	82.87	2275	-27.74	20250115	1534	7.17	20250203	3190	-48.46	20241211	899	82.87	20241121	0.07	N	065770	500	97 억	272257	N	N	N	N
153	20250204	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1596	31	2	1.98	7689208	4873	1.11	1575	1597	1575	2030	1096	1565	1578.04	1.40	859	1759	1662	1598	1501	1437	1630	1469	97	465	500	930	1	1	19411130	310	-45.60	1.77	12	0.03	-35.00	902.00	3190	20241211	-49.97	899	20241121	77.53	2275	-29.85	20250115	1534	4.04	20250203	3190	-49.97	20241211	899	77.53	20241121	0.07	N	065770	500	97 억	272257	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History