KissMeData/297570/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

60 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	161207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	735	-25	5	-3.29	68582196	91967	120.79	759	759	735	988	532	760	745.75	0.82	-19522	802	780	770	748	738	776	744	35	228	100	480	1	1	34621218	254	5.21	0.63	12	0.27	141.00	1175.00	1536	20240223	-52.15	681	20241203	7.93	881	-16.57	20250212	719	2.23	20250203	1459	-49.62	20240327	681	7.93	20241203	0.54	N	297570	100	34 억	283172	N	N	N	N
3	20250228	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	-10	5	-1.32	67001673	89818	117.97	759	759	737	988	532	760	745.97	0.82	-19522	802	780	770	748	738	776	744	35	228	100	480	1	1	34621218	260	5.32	0.64	12	0.26	141.00	1175.00	1536	20240223	-51.17	681	20241203	10.13	881	-14.87	20250212	719	4.31	20250203	1459	-48.59	20240327	681	10.13	20241203	0.54	N	297570	100	34 억	283172	N	N	N	N
4	20250228	141214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	751	-9	5	-1.18	65835870	88258	115.92	759	759	737	988	532	760	745.95	0.82	-18976	802	780	770	748	738	776	744	35	228	100	480	1	1	34621218	260	5.33	0.64	12	0.25	141.00	1175.00	1536	20240223	-51.11	681	20241203	10.28	881	-14.76	20250212	719	4.45	20250203	1459	-48.53	20240327	681	10.28	20241203	0.54	N	297570	100	34 억	283172	N	N	N	N
5	20250228	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	-10	5	-1.32	63900717	85681	112.54	759	759	737	988	532	760	745.80	0.82	-18976	802	780	770	748	738	776	744	35	228	100	480	1	1	34621218	260	5.32	0.64	12	0.25	141.00	1175.00	1536	20240223	-51.17	681	20241203	10.13	881	-14.87	20250212	719	4.31	20250203	1459	-48.59	20240327	681	10.13	20241203	0.54	N	297570	100	34 억	283172	N	N	N	N
6	20250228	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	-19	5	-2.50	35449298	47540	62.44	759	759	737	988	532	760	745.67	0.82	-8371	802	780	770	748	738	776	744	35	228	100	480	1	1	34621218	257	5.26	0.63	12	0.14	141.00	1175.00	1536	20240223	-51.76	681	20241203	8.81	881	-15.89	20250212	719	3.06	20250203	1459	-49.21	20240327	681	8.81	20241203	0.54	N	297570	100	34 억	283172	N	N	N	N
7	20250228	111205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	747	-13	5	-1.71	22363941	29882	39.25	759	759	743	988	532	760	748.41	0.82	-8504	802	780	770	748	738	776	744	35	228	100	480	1	1	34621218	259	5.30	0.64	12	0.09	141.00	1175.00	1536	20240223	-51.37	681	20241203	9.69	881	-15.21	20250212	719	3.89	20250203	1459	-48.80	20240327	681	9.69	20241203	0.54	N	297570	100	34 억	283172	N	N	N	N
8	20250228	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	756	-4	5	-0.53	17653651	23587	30.98	759	759	743	988	532	760	748.45	0.82	-3673	802	780	770	748	738	776	744	35	228	100	480	1	1	34621218	262	5.36	0.64	12	0.07	141.00	1175.00	1536	20240223	-50.78	681	20241203	11.01	881	-14.19	20250212	719	5.15	20250203	1459	-48.18	20240327	681	11.01	20241203	0.54	N	297570	100	34 억	283172	N	N	N	N
9	20250228	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	752	-8	5	-1.05	6118341	8132	10.68	759	759	746	988	532	760	752.38	0.82	-3093	802	780	770	748	738	776	744	35	228	100	480	1	1	34621218	260	5.33	0.64	12	0.02	141.00	1175.00	1536	20240223	-51.04	681	20241203	10.43	881	-14.64	20250212	719	4.59	20250203	1459	-48.46	20240327	681	10.43	20241203	0.54	N	297570	100	34 억	283172	N	N	N	N
10	20250227	161154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	-23	5	-2.94	58906215	76130	219.50	781	792	760	1017	549	783	773.76	0.87	-19359	802	792	786	776	770	797	781	35	234	100	500	1	1	34621218	263	5.39	0.65	12	0.22	141.00	1175.00	1536	20240223	-50.52	681	20241203	11.60	881	-13.73	20250212	719	5.70	20250203	1465	-48.12	20240227	681	11.60	20241203	0.54	N	297570	100	34 억	302531	N	N	N	N
11	20250227	151155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	766	-17	5	-2.17	56424489	72866	210.09	781	792	760	1017	549	783	774.36	0.87	-19117	802	792	786	776	770	797	781	35	234	100	500	1	1	34621218	265	5.43	0.65	12	0.21	141.00	1175.00	1536	20240223	-50.13	681	20241203	12.48	881	-13.05	20250212	719	6.54	20250203	1465	-47.71	20240227	681	12.48	20241203	0.54	N	297570	100	34 억	302531	N	N	N	N
12	20250227	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	-21	5	-2.68	56040457	72362	208.64	781	792	761	1017	549	783	774.45	0.87	-18740	802	792	786	776	770	797	781	35	234	100	500	1	1	34621218	264	5.40	0.65	12	0.21	141.00	1175.00	1536	20240223	-50.39	681	20241203	11.89	881	-13.51	20250212	719	5.98	20250203	1465	-47.99	20240227	681	11.89	20241203	0.54	N	297570	100	34 억	302531	N	N	N	N
13	20250227	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	769	-14	5	-1.79	37368218	47953	138.26	781	792	769	1017	549	783	779.27	0.87	-11977	802	792	786	776	770	797	781	35	234	100	500	1	1	34621218	266	5.45	0.65	12	0.14	141.00	1175.00	1536	20240223	-49.93	681	20241203	12.92	881	-12.71	20250212	719	6.95	20250203	1465	-47.51	20240227	681	12.92	20241203	0.54	N	297570	100	34 억	302531	N	N	N	N
14	20250227	121151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	773	-10	5	-1.28	33527760	42967	123.88	781	792	770	1017	549	783	780.31	0.87	-9672	802	792	786	776	770	797	781	35	234	100	500	1	1	34621218	268	5.48	0.66	12	0.12	141.00	1175.00	1536	20240223	-49.67	681	20241203	13.51	881	-12.26	20250212	719	7.51	20250203	1465	-47.24	20240227	681	13.51	20241203	0.54	N	297570	100	34 억	302531	N	N	N	N
15	20250227	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	773	-10	5	-1.28	33107412	42422	122.31	781	792	770	1017	549	783	780.43	0.87	-9228	802	792	786	776	770	797	781	35	234	100	500	1	1	34621218	268	5.48	0.66	12	0.12	141.00	1175.00	1536	20240223	-49.67	681	20241203	13.51	881	-12.26	20250212	719	7.51	20250203	1465	-47.24	20240227	681	13.51	20241203	0.54	N	297570	100	34 억	302531	N	N	N	N
16	20250227	101231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	-13	5	-1.66	32165049	41201	118.79	781	792	770	1017	549	783	780.69	0.87	-8287	802	792	786	776	770	797	781	35	234	100	500	1	1	34621218	267	5.46	0.66	12	0.12	141.00	1175.00	1536	20240223	-49.87	681	20241203	13.07	881	-12.60	20250212	719	7.09	20250203	1465	-47.44	20240227	681	13.07	20241203	0.54	N	297570	100	34 억	302531	N	N	N	N
17	20250227	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	1	2	0.13	10842562	13818	39.84	781	792	781	1017	549	783	784.67	0.87	2573	802	792	786	776	770	797	781	35	234	100	500	1	1	34621218	271	5.56	0.67	12	0.04	141.00	1175.00	1536	20240223	-48.96	681	20241203	15.12	881	-11.01	20250212	719	9.04	20250203	1465	-46.48	20240227	681	15.12	20241203	0.54	N	297570	100	34 억	302531	N	N	N	N
18	20250226	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-4	5	-0.51	27316081	34683	85.94	780	796	780	1023	551	787	787.59	0.87	2718	810	798	792	780	774	795	777	35	236	100	500	1	1	34621218	271	5.55	0.67	12	0.10	141.00	1175.00	1536	20240223	-49.02	681	20241203	14.98	881	-11.12	20250212	719	8.90	20250203	1482	-47.17	20240226	681	14.98	20241203	0.55	N	297570	100	34 억	299813	N	N	N	N
19	20250226	151159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-4	5	-0.51	26477486	33612	83.29	780	796	780	1023	551	787	787.74	0.87	2787	810	798	792	780	774	795	777	35	236	100	500	1	1	34621218	271	5.55	0.67	12	0.10	141.00	1175.00	1536	20240223	-49.02	681	20241203	14.98	881	-11.12	20250212	719	8.90	20250203	1482	-47.17	20240226	681	14.98	20241203	0.55	N	297570	100	34 억	299813	N	N	N	N
20	20250226	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-4	5	-0.51	25253076	32049	79.41	780	796	780	1023	551	787	787.95	0.87	3193	810	798	792	780	774	795	777	35	236	100	500	1	1	34621218	271	5.55	0.67	12	0.09	141.00	1175.00	1536	20240223	-49.02	681	20241203	14.98	881	-11.12	20250212	719	8.90	20250203	1482	-47.17	20240226	681	14.98	20241203	0.55	N	297570	100	34 억	299813	N	N	N	N
21	20250226	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-2	5	-0.25	21525627	27283	67.60	780	796	780	1023	551	787	788.98	0.87	3338	810	798	792	780	774	795	777	35	236	100	500	1	1	34621218	272	5.57	0.67	12	0.08	141.00	1175.00	1536	20240223	-48.89	681	20241203	15.27	881	-10.90	20250212	719	9.18	20250203	1482	-47.03	20240226	681	15.27	20241203	0.55	N	297570	100	34 억	299813	N	N	N	N
22	20250226	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-2	5	-0.25	20830865	26398	65.41	780	796	780	1023	551	787	789.11	0.87	3338	810	798	792	780	774	795	777	35	236	100	500	1	1	34621218	272	5.57	0.67	12	0.08	141.00	1175.00	1536	20240223	-48.89	681	20241203	15.27	881	-10.90	20250212	719	9.18	20250203	1482	-47.03	20240226	681	15.27	20241203	0.55	N	297570	100	34 억	299813	N	N	N	N
23	20250226	111153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	-1	5	-0.13	19721822	24987	61.91	780	796	780	1023	551	787	789.28	0.87	3338	810	798	792	780	774	795	777	35	236	100	500	1	1	34621218	272	5.57	0.67	12	0.07	141.00	1175.00	1536	20240223	-48.83	681	20241203	15.42	881	-10.78	20250212	719	9.32	20250203	1482	-46.96	20240226	681	15.42	20241203	0.55	N	297570	100	34 억	299813	N	N	N	N
24	20250226	101151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	0	3	0.00	13338642	16855	41.76	780	796	780	1023	551	787	791.38	0.87	-1358	810	798	792	780	774	795	777	35	236	100	500	1	1	34621218	272	5.58	0.67	12	0.05	141.00	1175.00	1536	20240223	-48.76	681	20241203	15.57	881	-10.67	20250212	719	9.46	20250203	1482	-46.90	20240226	681	15.57	20241203	0.55	N	297570	100	34 억	299813	N	N	N	N
25	20250226	091202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	2	2	0.25	11446870	14453	35.81	780	796	780	1023	551	787	792.01	0.87	-952	810	798	792	780	774	795	777	35	236	100	500	1	1	34621218	273	5.60	0.67	12	0.04	141.00	1175.00	1536	20240223	-48.63	681	20241203	15.86	881	-10.44	20250212	719	9.74	20250203	1482	-46.76	20240226	681	15.86	20241203	0.55	N	297570	100	34 억	299813	N	N	N	N
26	20250225	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	-17	5	-2.11	31364397	39663	84.44	797	804	786	1045	563	804	790.77	0.87	-3110	830	816	791	777	752	824	785	35	241	100	510	1	1	34621218	272	5.58	0.67	12	0.11	141.00	1175.00	1536	20240223	-48.76	681	20241203	15.57	881	-10.67	20250212	719	9.46	20250203	1482	-46.90	20240226	681	15.57	20241203	0.58	N	297570	100	34 억	302407	N	N	N	N
27	20250225	151145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	-14	5	-1.74	27583231	34857	74.21	797	804	787	1045	563	804	791.33	0.87	319	830	816	791	777	752	824	785	35	241	100	510	1	1	34621218	274	5.60	0.67	12	0.10	141.00	1175.00	1536	20240223	-48.57	681	20241203	16.01	881	-10.33	20250212	719	9.87	20250203	1482	-46.69	20240226	681	16.01	20241203	0.58	N	297570	100	34 억	302407	N	N	N	N
28	20250225	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	-15	5	-1.87	26210135	33115	70.50	797	804	789	1045	563	804	791.49	0.87	601	830	816	791	777	752	824	785	35	241	100	510	1	1	34621218	273	5.60	0.67	12	0.10	141.00	1175.00	1536	20240223	-48.63	681	20241203	15.86	881	-10.44	20250212	719	9.74	20250203	1482	-46.76	20240226	681	15.86	20241203	0.58	N	297570	100	34 억	302407	N	N	N	N
29	20250225	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	-13	5	-1.62	12906217	16260	34.62	797	804	789	1045	563	804	793.74	0.87	309	830	816	791	777	752	824	785	35	241	100	510	1	1	34621218	274	5.61	0.67	12	0.05	141.00	1175.00	1536	20240223	-48.50	681	20241203	16.15	881	-10.22	20250212	719	10.01	20250203	1482	-46.63	20240226	681	16.15	20241203	0.58	N	297570	100	34 억	302407	N	N	N	N
30	20250225	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-4	5	-0.50	11489687	14470	30.80	797	804	789	1045	563	804	794.04	0.87	309	830	816	791	777	752	824	785	35	241	100	510	1	1	34621218	277	5.67	0.68	12	0.04	141.00	1175.00	1536	20240223	-47.92	681	20241203	17.47	881	-9.19	20250212	719	11.27	20250203	1482	-46.02	20240226	681	17.47	20241203	0.58	N	297570	100	34 억	302407	N	N	N	N
31	20250225	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	-9	5	-1.12	9639492	12143	25.85	797	804	789	1045	563	804	793.83	0.87	732	830	816	791	777	752	824	785	35	241	100	510	1	1	34621218	275	5.64	0.68	12	0.04	141.00	1175.00	1536	20240223	-48.24	681	20241203	16.74	881	-9.76	20250212	719	10.57	20250203	1482	-46.36	20240226	681	16.74	20241203	0.58	N	297570	100	34 억	302407	N	N	N	N
32	20250225	101143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	-9	5	-1.12	7713738	9707	20.67	797	804	789	1045	563	804	794.66	0.87	740	830	816	791	777	752	824	785	35	241	100	510	1	1	34621218	275	5.64	0.68	12	0.03	141.00	1175.00	1536	20240223	-48.24	681	20241203	16.74	881	-9.76	20250212	719	10.57	20250203	1482	-46.36	20240226	681	16.74	20241203	0.58	N	297570	100	34 억	302407	N	N	N	N
33	20250225	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	-11	5	-1.37	3692713	4630	9.86	797	804	793	1045	563	804	797.56	0.87	1160	830	816	791	777	752	824	785	35	241	100	510	1	1	34621218	275	5.62	0.67	12	0.01	141.00	1175.00	1536	20240223	-48.37	681	20241203	16.45	881	-9.99	20250212	719	10.29	20250203	1482	-46.49	20240226	681	16.45	20241203	0.58	N	297570	100	34 억	302407	N	N	N	N
34	20250224	161135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	27	2	3.47	36926467	46973	88.77	776	805	766	1010	544	777	785.81	0.86	2939	809	792	781	764	753	787	759	35	233	100	490	1	1	34621218	278	5.70	0.68	12	0.14	141.00	1175.00	1536	20240223	-47.66	681	20241203	18.06	881	-8.74	20250212	719	11.82	20250203	1482	-45.75	20240226	681	18.06	20241203	0.58	N	297570	100	34 억	299419	N	N	N	N
35	20250224	151136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	801	24	2	3.09	34970712	44540	84.17	776	805	766	1010	544	777	785.15	0.86	3014	809	792	781	764	753	787	759	35	233	100	490	1	1	34621218	277	5.68	0.68	12	0.13	141.00	1175.00	1536	20240223	-47.85	681	20241203	17.62	881	-9.08	20250212	719	11.40	20250203	1482	-45.95	20240226	681	17.62	20241203	0.58	N	297570	100	34 억	299419	N	N	N	N
36	20250224	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	794	17	2	2.19	24733477	31769	60.04	776	794	766	1010	544	777	778.54	0.86	2805	809	792	781	764	753	787	759	35	233	100	490	1	1	34621218	275	5.63	0.68	12	0.09	141.00	1175.00	1536	20240223	-48.31	681	20241203	16.59	881	-9.88	20250212	719	10.43	20250203	1482	-46.42	20240226	681	16.59	20241203	0.58	N	297570	100	34 억	299419	N	N	N	N
37	20250224	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	12	2	1.54	16965416	21930	41.44	776	789	766	1010	544	777	773.62	0.86	32	809	792	781	764	753	787	759	35	233	100	490	1	1	34621218	273	5.60	0.67	12	0.06	141.00	1175.00	1536	20240223	-48.63	681	20241203	15.86	881	-10.44	20250212	719	9.74	20250203	1482	-46.76	20240226	681	15.86	20241203	0.58	N	297570	100	34 억	299419	N	N	N	N
38	20250224	121132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	777	0	3	0.00	14760587	19117	36.13	776	777	766	1010	544	777	772.12	0.86	447	809	792	781	764	753	787	759	35	233	100	490	1	1	34621218	269	5.51	0.66	12	0.06	141.00	1175.00	1536	20240223	-49.41	681	20241203	14.10	881	-11.80	20250212	719	8.07	20250203	1482	-47.57	20240226	681	14.10	20241203	0.58	N	297570	100	34 억	299419	N	N	N	N
39	20250224	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	769	-8	5	-1.03	11329010	14690	27.76	776	776	766	1010	544	777	771.21	0.86	-1628	809	792	781	764	753	787	759	35	233	100	490	1	1	34621218	266	5.45	0.65	12	0.04	141.00	1175.00	1536	20240223	-49.93	681	20241203	12.92	881	-12.71	20250212	719	6.95	20250203	1482	-48.11	20240226	681	12.92	20241203	0.58	N	297570	100	34 억	299419	N	N	N	N
40	20250224	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	771	-6	5	-0.77	5565817	7186	13.58	776	776	771	1010	544	777	774.54	0.86	-1628	809	792	781	764	753	787	759	35	233	100	490	1	1	34621218	267	5.47	0.66	12	0.02	141.00	1175.00	1536	20240223	-49.80	681	20241203	13.22	881	-12.49	20250212	719	7.23	20250203	1482	-47.98	20240226	681	13.22	20241203	0.58	N	297570	100	34 억	299419	N	N	N	N
41	20250224	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	776	-1	5	-0.13	4720326	6091	11.51	776	776	771	1010	544	777	774.97	0.86	-1572	809	792	781	764	753	787	759	35	233	100	490	1	1	34621218	269	5.50	0.66	12	0.02	141.00	1175.00	1536	20240223	-49.48	681	20241203	13.95	881	-11.92	20250212	719	7.93	20250203	1482	-47.64	20240226	681	13.95	20241203	0.58	N	297570	100	34 억	299419	N	N	N	N
42	20250221	161126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	777	-7	5	-0.89	41367365	52917	89.82	783	798	770	1019	549	784	781.83	0.87	-564	831	807	791	767	751	799	759	35	235	100	500	1	1	34621218	269	5.51	0.66	12	0.15	141.00	1175.00	1536	20240223	-49.41	681	20241203	14.10	881	-11.80	20250212	719	8.07	20250203	1536	-49.41	20240223	681	14.10	20241203	0.58	N	297570	100	34 억	299973	N	N	N	N
43	20250221	151131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	1	2	0.13	36196008	46264	78.53	783	798	770	1019	549	784	782.38	0.87	-845	831	807	791	767	751	799	759	35	235	100	500	1	1	34621218	272	5.57	0.67	12	0.13	141.00	1175.00	1536	20240223	-48.89	681	20241203	15.27	881	-10.90	20250212	719	9.18	20250203	1536	-48.89	20240223	681	15.27	20241203	0.58	N	297570	100	34 억	299973	N	N	N	N
44	20250221	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-1	5	-0.13	35926581	45921	77.94	783	798	770	1019	549	784	782.36	0.87	-604	831	807	791	767	751	799	759	35	235	100	500	1	1	34621218	271	5.55	0.67	12	0.13	141.00	1175.00	1536	20240223	-49.02	681	20241203	14.98	881	-11.12	20250212	719	8.90	20250203	1536	-49.02	20240223	681	14.98	20241203	0.58	N	297570	100	34 억	299973	N	N	N	N
45	20250221	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	0	3	0.00	33211938	42460	72.07	783	798	770	1019	549	784	782.19	0.87	658	831	807	791	767	751	799	759	35	235	100	500	1	1	34621218	271	5.56	0.67	12	0.12	141.00	1175.00	1536	20240223	-48.96	681	20241203	15.12	881	-11.01	20250212	719	9.04	20250203	1536	-48.96	20240223	681	15.12	20241203	0.58	N	297570	100	34 억	299973	N	N	N	N
46	20250221	121131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	-5	5	-0.64	32673915	41773	70.90	783	798	770	1019	549	784	782.18	0.87	1047	831	807	791	767	751	799	759	35	235	100	500	1	1	34621218	270	5.52	0.66	12	0.12	141.00	1175.00	1536	20240223	-49.28	681	20241203	14.39	881	-11.58	20250212	719	8.34	20250203	1536	-49.28	20240223	681	14.39	20241203	0.58	N	297570	100	34 억	299973	N	N	N	N
47	20250221	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	2	2	0.26	31539731	40315	68.43	783	798	770	1019	549	784	782.33	0.87	86	831	807	791	767	751	799	759	35	235	100	500	1	1	34621218	272	5.57	0.67	12	0.12	141.00	1175.00	1536	20240223	-48.83	681	20241203	15.42	881	-10.78	20250212	719	9.32	20250203	1536	-48.83	20240223	681	15.42	20241203	0.58	N	297570	100	34 억	299973	N	N	N	N
48	20250221	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	11	2	1.40	14250148	18181	30.86	783	798	778	1019	549	784	783.79	0.87	31	831	807	791	767	751	799	759	35	235	100	500	1	1	34621218	275	5.64	0.68	12	0.05	141.00	1175.00	1536	20240223	-48.24	681	20241203	16.74	881	-9.76	20250212	719	10.57	20250203	1536	-48.24	20240223	681	16.74	20241203	0.58	N	297570	100	34 억	299973	N	N	N	N
49	20250221	091131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	4	2	0.51	13117217	16754	28.44	783	788	778	1019	549	784	782.93	0.87	90	831	807	791	767	751	799	759	35	235	100	500	1	1	34621218	273	5.59	0.67	12	0.05	141.00	1175.00	1536	20240223	-48.70	681	20241203	15.71	881	-10.56	20250212	719	9.60	20250203	1536	-48.70	20240223	681	15.71	20241203	0.58	N	297570	100	34 억	299973	N	N	N	N
50	20250220	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	-19	5	-2.37	46558433	58915	108.19	815	815	775	1043	563	803	790.26	0.89	-8734	821	812	804	795	787	808	791	35	240	100	510	1	1	34621218	271	5.56	0.67	12	0.17	141.00	1175.00	1536	20240223	-48.96	681	20241203	15.12	881	-11.01	20250212	719	9.04	20250203	1536	-48.96	20240223	681	15.12	20241203	0.58	N	297570	100	34 억	308707	N	N	N	N
51	20250220	151126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	-15	5	-1.87	45728453	57857	106.25	815	815	775	1043	563	803	790.37	0.89	-8068	821	812	804	795	787	808	791	35	240	100	510	1	1	34621218	273	5.59	0.67	12	0.17	141.00	1175.00	1536	20240223	-48.70	681	20241203	15.71	881	-10.56	20250212	719	9.60	20250203	1536	-48.70	20240223	681	15.71	20241203	0.58	N	297570	100	34 억	308707	N	N	N	N
52	20250220	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	-24	5	-2.99	40633814	51339	94.28	815	815	775	1043	563	803	791.48	0.89	-7844	821	812	804	795	787	808	791	35	240	100	510	1	1	34621218	270	5.52	0.66	12	0.15	141.00	1175.00	1536	20240223	-49.28	681	20241203	14.39	881	-11.58	20250212	719	8.34	20250203	1536	-49.28	20240223	681	14.39	20241203	0.58	N	297570	100	34 억	308707	N	N	N	N
53	20250220	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	-16	5	-1.99	27705257	34753	63.82	815	815	787	1043	563	803	797.20	0.89	-6771	821	812	804	795	787	808	791	35	240	100	510	1	1	34621218	272	5.58	0.67	12	0.10	141.00	1175.00	1536	20240223	-48.76	681	20241203	15.57	881	-10.67	20250212	719	9.46	20250203	1536	-48.76	20240223	681	15.57	20241203	0.58	N	297570	100	34 억	308707	N	N	N	N
54	20250220	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	-10	5	-1.25	18593075	23221	42.64	815	815	793	1043	563	803	800.70	0.89	-4181	821	812	804	795	787	808	791	35	240	100	510	1	1	34621218	275	5.62	0.67	12	0.07	141.00	1175.00	1536	20240223	-48.37	681	20241203	16.45	881	-9.99	20250212	719	10.29	20250203	1536	-48.37	20240223	681	16.45	20241203	0.58	N	297570	100	34 억	308707	N	N	N	N
55	20250220	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	-8	5	-1.00	15674718	19559	35.92	815	815	794	1043	563	803	801.41	0.89	-4010	821	812	804	795	787	808	791	35	240	100	510	1	1	34621218	275	5.64	0.68	12	0.06	141.00	1175.00	1536	20240223	-48.24	681	20241203	16.74	881	-9.76	20250212	719	10.57	20250203	1536	-48.24	20240223	681	16.74	20241203	0.58	N	297570	100	34 억	308707	N	N	N	N
56	20250220	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	799	-4	5	-0.50	11188094	13927	25.58	815	815	797	1043	563	803	803.34	0.89	-1911	821	812	804	795	787	808	791	35	240	100	510	1	1	34621218	277	5.67	0.68	12	0.04	141.00	1175.00	1536	20240223	-47.98	681	20241203	17.33	881	-9.31	20250212	719	11.13	20250203	1536	-47.98	20240223	681	17.33	20241203	0.58	N	297570	100	34 억	308707	N	N	N	N
57	20250220	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-3	5	-0.37	475350	585	1.07	815	815	800	1043	563	803	812.56	0.89	-116	821	812	804	795	787	808	791	35	240	100	510	1	1	34621218	277	5.67	0.68	12	0.00	141.00	1175.00	1536	20240223	-47.92	681	20241203	17.47	881	-9.19	20250212	719	11.27	20250203	1536	-47.92	20240223	681	17.47	20241203	0.58	N	297570	100	34 억	308707	N	N	N	N
58	20250219	161119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	803	3	2	0.38	43763721	54454	82.55	807	813	796	1040	560	800	803.68	0.89	-235	816	807	797	788	778	812	793	35	240	100	510	1	1	34621218	278	5.70	0.68	12	0.16	141.00	1175.00	1536	20240223	-47.72	681	20241203	17.91	881	-8.85	20250212	719	11.68	20250203	1536	-47.72	20240223	681	17.91	20241203	0.58	N	297570	100	34 억	308942	N	N	N	N
59	20250219	151123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	0	3	0.00	43058687	53576	81.22	807	813	796	1040	560	800	803.69	0.89	288	816	807	797	788	778	812	793	35	240	100	510	1	1	34621218	277	5.67	0.68	12	0.15	141.00	1175.00	1536	20240223	-47.92	681	20241203	17.47	881	-9.19	20250212	719	11.27	20250203	1536	-47.92	20240223	681	17.47	20241203	0.58	N	297570	100	34 억	308942	N	N	N	N
60	20250219	141118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	801	1	2	0.12	42346806	52687	79.87	807	813	796	1040	560	800	803.74	0.89	171	816	807	797	788	778	812	793	35	240	100	510	1	1	34621218	277	5.68	0.68	12	0.15	141.00	1175.00	1536	20240223	-47.85	681	20241203	17.62	881	-9.08	20250212	719	11.40	20250203	1536	-47.85	20240223	681	17.62	20241203	0.58	N	297570	100	34 억	308942	N	N	N	N
61	20250219	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	-2	5	-0.25	39946691	49681	75.31	807	813	796	1040	560	800	804.06	0.89	150	816	807	797	788	778	812	793	35	240	100	510	1	1	34621218	276	5.66	0.68	12	0.14	141.00	1175.00	1536	20240223	-48.05	681	20241203	17.18	881	-9.42	20250212	719	10.99	20250203	1536	-48.05	20240223	681	17.18	20241203	0.58	N	297570	100	34 억	308942	N	N	N	N
62	20250219	121119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	5	2	0.62	24865474	30855	46.77	807	813	800	1040	560	800	805.88	0.89	-314	816	807	797	788	778	812	793	35	240	100	510	1	1	34621218	279	5.71	0.69	12	0.09	141.00	1175.00	1536	20240223	-47.59	681	20241203	18.21	881	-8.63	20250212	719	11.96	20250203	1536	-47.59	20240223	681	18.21	20241203	0.58	N	297570	100	34 억	308942	N	N	N	N
63	20250219	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	6	2	0.75	23756106	29474	44.68	807	813	800	1040	560	800	806.00	0.89	-287	816	807	797	788	778	812	793	35	240	100	510	1	1	34621218	279	5.72	0.69	12	0.09	141.00	1175.00	1536	20240223	-47.53	681	20241203	18.36	881	-8.51	20250212	719	12.10	20250203	1536	-47.53	20240223	681	18.36	20241203	0.58	N	297570	100	34 억	308942	N	N	N	N
64	20250219	101120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	4	2	0.50	12486027	15436	23.40	807	813	802	1040	560	800	808.89	0.89	-378	816	807	797	788	778	812	793	35	240	100	510	1	1	34621218	278	5.70	0.68	12	0.04	141.00	1175.00	1536	20240223	-47.66	681	20241203	18.06	881	-8.74	20250212	719	11.82	20250203	1536	-47.66	20240223	681	18.06	20241203	0.58	N	297570	100	34 억	308942	N	N	N	N
65	20250219	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	812	12	2	1.50	7303561	9008	13.66	807	813	802	1040	560	800	810.79	0.89	-2032	816	807	797	788	778	812	793	35	240	100	510	1	1	34621218	281	5.76	0.69	12	0.03	141.00	1175.00	1536	20240223	-47.14	681	20241203	19.24	881	-7.83	20250212	719	12.93	20250203	1536	-47.14	20240223	681	19.24	20241203	0.58	N	297570	100	34 억	308942	N	N	N	N
66	20250218	161115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	10	2	1.27	51623212	64901	138.14	791	806	787	1027	553	790	795.41	0.90	-2271	807	798	789	780	771	794	776	35	237	100	500	1	1	34621218	277	5.67	0.68	12	0.19	141.00	1175.00	1536	20240223	-47.92	681	20241203	17.47	881	-9.19	20250212	719	11.27	20250203	1536	-47.92	20240223	681	17.47	20241203	0.60	N	297570	100	34 억	311213	N	N	N	N
67	20250218	151117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	7	2	0.89	50091914	62983	134.05	791	806	787	1027	553	790	795.32	0.90	-1587	807	798	789	780	771	794	776	35	237	100	500	1	1	34621218	276	5.65	0.68	12	0.18	141.00	1175.00	1536	20240223	-48.11	681	20241203	17.03	881	-9.53	20250212	719	10.85	20250203	1536	-48.11	20240223	681	17.03	20241203	0.60	N	297570	100	34 억	311213	N	N	N	N
68	20250218	141119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	8	2	1.01	31880454	40179	85.52	791	805	787	1027	553	790	793.46	0.90	-1399	807	798	789	780	771	794	776	35	237	100	500	1	1	34621218	276	5.66	0.68	12	0.12	141.00	1175.00	1536	20240223	-48.05	681	20241203	17.18	881	-9.42	20250212	719	10.99	20250203	1536	-48.05	20240223	681	17.18	20241203	0.60	N	297570	100	34 억	311213	N	N	N	N
69	20250218	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	5	2	0.63	27139916	34245	72.89	791	805	787	1027	553	790	792.52	0.90	-1432	807	798	789	780	771	794	776	35	237	100	500	1	1	34621218	275	5.64	0.68	12	0.10	141.00	1175.00	1536	20240223	-48.24	681	20241203	16.74	881	-9.76	20250212	719	10.57	20250203	1536	-48.24	20240223	681	16.74	20241203	0.60	N	297570	100	34 억	311213	N	N	N	N
70	20250218	121118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	794	4	2	0.51	25306979	31938	67.98	791	805	787	1027	553	790	792.38	0.90	-1432	807	798	789	780	771	794	776	35	237	100	500	1	1	34621218	275	5.63	0.68	12	0.09	141.00	1175.00	1536	20240223	-48.31	681	20241203	16.59	881	-9.88	20250212	719	10.43	20250203	1536	-48.31	20240223	681	16.59	20241203	0.60	N	297570	100	34 억	311213	N	N	N	N
71	20250218	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	-3	5	-0.38	22126753	27902	59.39	791	805	787	1027	553	790	793.02	0.90	583	807	798	789	780	771	794	776	35	237	100	500	1	1	34621218	272	5.58	0.67	12	0.08	141.00	1175.00	1536	20240223	-48.76	681	20241203	15.57	881	-10.67	20250212	719	9.46	20250203	1536	-48.76	20240223	681	15.57	20241203	0.60	N	297570	100	34 억	311213	N	N	N	N
72	20250218	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	0	3	0.00	18263665	23014	48.98	791	805	790	1027	553	790	793.59	0.90	675	807	798	789	780	771	794	776	35	237	100	500	1	1	34621218	274	5.60	0.67	12	0.07	141.00	1175.00	1536	20240223	-48.57	681	20241203	16.01	881	-10.33	20250212	719	9.87	20250203	1536	-48.57	20240223	681	16.01	20241203	0.60	N	297570	100	34 억	311213	N	N	N	N
73	20250218	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	796	6	2	0.76	6989986	8836	18.81	791	797	790	1027	553	790	791.08	0.90	-98	807	798	789	780	771	794	776	35	237	100	500	1	1	34621218	276	5.65	0.68	12	0.03	141.00	1175.00	1536	20240223	-48.18	681	20241203	16.89	881	-9.65	20250212	719	10.71	20250203	1536	-48.18	20240223	681	16.89	20241203	0.60	N	297570	100	34 억	311213	N	N	N	N
74	20250217	161115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	1	2	0.13	37010251	46983	15.98	795	798	780	1025	553	789	787.74	0.92	-8331	876	832	798	754	720	854	776	35	236	100	500	1	1	34621218	274	5.60	0.67	12	0.14	141.00	1175.00	1536	20240223	-48.57	681	20241203	16.01	881	-10.33	20250212	719	9.87	20250203	1536	-48.57	20240223	681	16.01	20241203	0.60	N	297570	100	34 억	319544	N	N	N	N
75	20250217	151113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	1	2	0.13	35498597	45070	15.33	795	798	780	1025	553	789	787.63	0.92	-8167	876	832	798	754	720	854	776	35	236	100	500	1	1	34621218	274	5.60	0.67	12	0.13	141.00	1175.00	1536	20240223	-48.57	681	20241203	16.01	881	-10.33	20250212	719	9.87	20250203	1536	-48.57	20240223	681	16.01	20241203	0.60	N	297570	100	34 억	319544	N	N	N	N
76	20250217	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	-1	5	-0.13	31039440	39449	13.41	795	798	780	1025	553	789	786.82	0.92	-8672	876	832	798	754	720	854	776	35	236	100	500	1	1	34621218	273	5.59	0.67	12	0.11	141.00	1175.00	1536	20240223	-48.70	681	20241203	15.71	881	-10.56	20250212	719	9.60	20250203	1536	-48.70	20240223	681	15.71	20241203	0.60	N	297570	100	34 억	319544	N	N	N	N
77	20250217	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	-5	5	-0.63	28982982	36839	12.53	795	798	780	1025	553	789	786.75	0.92	-6444	876	832	798	754	720	854	776	35	236	100	500	1	1	34621218	271	5.56	0.67	12	0.11	141.00	1175.00	1536	20240223	-48.96	681	20241203	15.12	881	-11.01	20250212	719	9.04	20250203	1536	-48.96	20240223	681	15.12	20241203	0.60	N	297570	100	34 억	319544	N	N	N	N
78	20250217	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	2	2	0.25	28273909	35938	12.22	795	798	780	1025	553	789	786.74	0.92	-5889	876	832	798	754	720	854	776	35	236	100	500	1	1	34621218	274	5.61	0.67	12	0.10	141.00	1175.00	1536	20240223	-48.50	681	20241203	16.15	881	-10.22	20250212	719	10.01	20250203	1536	-48.50	20240223	681	16.15	20241203	0.60	N	297570	100	34 억	319544	N	N	N	N
79	20250217	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-4	5	-0.51	22923782	29112	9.90	795	798	780	1025	553	789	787.43	0.92	-5288	876	832	798	754	720	854	776	35	236	100	500	1	1	34621218	272	5.57	0.67	12	0.08	141.00	1175.00	1536	20240223	-48.89	681	20241203	15.27	881	-10.90	20250212	719	9.18	20250203	1536	-48.89	20240223	681	15.27	20241203	0.60	N	297570	100	34 억	319544	N	N	N	N
80	20250217	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	782	-7	5	-0.89	19026576	24145	8.21	795	798	780	1025	553	789	788.01	0.92	-4666	876	832	798	754	720	854	776	35	236	100	500	1	1	34621218	271	5.55	0.67	12	0.07	141.00	1175.00	1536	20240223	-49.09	681	20241203	14.83	881	-11.24	20250212	719	8.76	20250203	1536	-49.09	20240223	681	14.83	20241203	0.60	N	297570	100	34 억	319544	N	N	N	N
81	20250217	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-6	5	-0.76	13540317	17161	5.84	795	798	781	1025	553	789	789.02	0.92	-6366	876	832	798	754	720	854	776	35	236	100	500	1	1	34621218	271	5.55	0.67	12	0.05	141.00	1175.00	1536	20240223	-49.02	681	20241203	14.98	881	-11.12	20250212	719	8.90	20250203	1536	-49.02	20240223	681	14.98	20241203	0.60	N	297570	100	34 억	319544	N	N	N	N
82	20250214	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	26	2	3.41	234010507	293083	154.98	766	842	764	991	535	763	798.49	0.82	35124	814	788	769	743	724	779	734	35	228	100	480	1	1	34621218	273	5.60	0.67	12	0.85	141.00	1175.00	1536	20240223	-48.63	681	20241203	15.86	881	-10.44	20250212	719	9.74	20250203	1536	-48.63	20240223	681	15.86	20241203	0.63	N	297570	100	34 억	284524	N	N	N	N
83	20250214	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	17	2	2.23	224423180	280858	148.51	766	842	764	991	535	763	799.06	0.82	36067	814	788	769	743	724	779	734	35	228	100	480	1	1	34621218	270	5.53	0.66	12	0.81	141.00	1175.00	1536	20240223	-49.22	681	20241203	14.54	881	-11.46	20250212	719	8.48	20250203	1536	-49.22	20240223	681	14.54	20241203	0.63	N	297570	100	34 억	284524	N	N	N	N
84	20250214	141107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	23	2	3.01	199943944	249326	131.84	766	842	764	991	535	763	801.94	0.82	34226	814	788	769	743	724	779	734	35	228	100	480	1	1	34621218	272	5.57	0.67	12	0.72	141.00	1175.00	1536	20240223	-48.83	681	20241203	15.42	881	-10.78	20250212	719	9.32	20250203	1536	-48.83	20240223	681	15.42	20241203	0.63	N	297570	100	34 억	284524	N	N	N	N
85	20250214	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	20	2	2.62	192395546	239668	126.73	766	842	764	991	535	763	802.76	0.82	35226	814	788	769	743	724	779	734	35	228	100	480	1	1	34621218	271	5.55	0.67	12	0.69	141.00	1175.00	1536	20240223	-49.02	681	20241203	14.98	881	-11.12	20250212	719	8.90	20250203	1536	-49.02	20240223	681	14.98	20241203	0.63	N	297570	100	34 억	284524	N	N	N	N
86	20250214	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	26	2	3.41	189219193	235619	124.59	766	842	764	991	535	763	803.07	0.82	37900	814	788	769	743	724	779	734	35	228	100	480	1	1	34621218	273	5.60	0.67	12	0.68	141.00	1175.00	1536	20240223	-48.63	681	20241203	15.86	881	-10.44	20250212	719	9.74	20250203	1536	-48.63	20240223	681	15.86	20241203	0.63	N	297570	100	34 억	284524	N	N	N	N
87	20250214	111103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	25	2	3.28	178881826	222378	117.59	766	842	764	991	535	763	804.40	0.82	37019	814	788	769	743	724	779	734	35	228	100	480	1	1	34621218	273	5.59	0.67	12	0.64	141.00	1175.00	1536	20240223	-48.70	681	20241203	15.71	881	-10.56	20250212	719	9.60	20250203	1536	-48.70	20240223	681	15.71	20241203	0.63	N	297570	100	34 억	284524	N	N	N	N
88	20250214	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	823	60	2	7.86	121820671	151167	79.93	766	842	764	991	535	763	805.87	0.82	11620	814	788	769	743	724	779	734	35	228	100	480	1	1	34621218	285	5.84	0.70	12	0.44	141.00	1175.00	1536	20240223	-46.42	681	20241203	20.85	881	-6.58	20250212	719	14.46	20250203	1536	-46.42	20240223	681	20.85	20241203	0.63	N	297570	100	34 억	284524	N	N	N	N
89	20250214	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	769	6	2	0.79	3401187	4433	2.34	766	772	764	991	535	763	767.24	0.82	-314	814	788	769	743	724	779	734	35	228	100	480	1	1	34621218	266	5.45	0.65	12	0.01	141.00	1175.00	1536	20240223	-49.93	681	20241203	12.92	881	-12.71	20250212	719	6.95	20250203	1536	-49.93	20240223	681	12.92	20241203	0.63	N	297570	100	34 억	284524	N	N	N	N
90	20250213	161057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	-20	5	-2.55	144848347	189112	9.90	783	795	750	1017	549	783	765.94	0.77	17427	947	864	798	715	649	906	757	35	234	100	500	1	1	34621218	264	5.41	0.65	12	0.55	141.00	1175.00	1536	20240223	-50.33	681	20241203	12.04	881	-13.39	20250212	719	6.12	20250203	1536	-50.33	20240223	681	12.04	20241203	0.63	N	297570	100	34 억	265353	N	N	N	N
91	20250213	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	766	-17	5	-2.17	142226504	185681	9.72	783	795	750	1017	549	783	765.97	0.77	17642	947	864	798	715	649	906	757	35	234	100	500	1	1	34621218	265	5.43	0.65	12	0.54	141.00	1175.00	1536	20240223	-50.13	681	20241203	12.48	881	-13.05	20250212	719	6.54	20250203	1536	-50.13	20240223	681	12.48	20241203	0.63	N	297570	100	34 억	265353	N	N	N	N
92	20250213	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	766	-17	5	-2.17	136277479	177898	9.32	783	795	750	1017	549	783	766.04	0.77	11677	947	864	798	715	649	906	757	35	234	100	500	1	1	34621218	265	5.43	0.65	12	0.51	141.00	1175.00	1536	20240223	-50.13	681	20241203	12.48	881	-13.05	20250212	719	6.54	20250203	1536	-50.13	20240223	681	12.48	20241203	0.63	N	297570	100	34 억	265353	N	N	N	N
93	20250213	131057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	767	-16	5	-2.04	116093590	151490	7.93	783	795	750	1017	549	783	766.34	0.77	11370	947	864	798	715	649	906	757	35	234	100	500	1	1	34621218	266	5.44	0.65	12	0.44	141.00	1175.00	1536	20240223	-50.07	681	20241203	12.63	881	-12.94	20250212	719	6.68	20250203	1536	-50.07	20240223	681	12.63	20241203	0.63	N	297570	100	34 억	265353	N	N	N	N
94	20250213	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	-13	5	-1.66	109277687	142598	7.47	783	795	750	1017	549	783	766.33	0.77	11086	947	864	798	715	649	906	757	35	234	100	500	1	1	34621218	267	5.46	0.66	12	0.41	141.00	1175.00	1536	20240223	-49.87	681	20241203	13.07	881	-12.60	20250212	719	7.09	20250203	1536	-49.87	20240223	681	13.07	20241203	0.63	N	297570	100	34 억	265353	N	N	N	N
95	20250213	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	-21	5	-2.68	100689242	131401	6.88	783	795	750	1017	549	783	766.27	0.77	7794	947	864	798	715	649	906	757	35	234	100	500	1	1	34621218	264	5.40	0.65	12	0.38	141.00	1175.00	1536	20240223	-50.39	681	20241203	11.89	881	-13.51	20250212	719	5.98	20250203	1536	-50.39	20240223	681	11.89	20241203	0.63	N	297570	100	34 억	265353	N	N	N	N
96	20250213	101055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	752	-31	5	-3.96	93833338	122331	6.41	783	795	750	1017	549	783	767.04	0.77	7731	947	864	798	715	649	906	757	35	234	100	500	1	1	34621218	260	5.33	0.64	12	0.35	141.00	1175.00	1536	20240223	-51.04	681	20241203	10.43	881	-14.64	20250212	719	4.59	20250203	1536	-51.04	20240223	681	10.43	20241203	0.63	N	297570	100	34 억	265353	N	N	N	N
97	20250213	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	765	-18	5	-2.30	46535324	59808	3.13	783	795	765	1017	549	783	778.08	0.77	-7210	947	864	798	715	649	906	757	35	234	100	500	1	1	34621218	265	5.43	0.65	12	0.17	141.00	1175.00	1536	20240223	-50.20	681	20241203	12.33	881	-13.17	20250212	719	6.40	20250203	1536	-50.20	20240223	681	12.33	20241203	0.63	N	297570	100	34 억	265353	N	N	N	N
98	20250212	161048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	49	2	6.68	1575094069	1904512	10713.35	732	881	732	954	514	734	827.04	0.85	-27045	745	739	736	730	727	738	729	35	220	100	460	1	1	34621218	271	5.55	0.67	12	5.50	141.00	1175.00	1536	20240223	-49.02	681	20241203	14.98	881	-11.12	20250212	719	8.90	20250203	1536	-49.02	20240223	681	14.98	20241203	0.63	N	297570	100	34 억	293487	N	N	N	N
99	20250212	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	41	2	5.59	1563070006	1889111	10626.71	732	881	732	954	514	734	827.41	0.85	-27211	745	739	736	730	727	738	729	35	220	100	460	1	1	34621218	268	5.50	0.66	12	5.46	141.00	1175.00	1536	20240223	-49.54	681	20241203	13.80	881	-12.03	20250212	719	7.79	20250203	1536	-49.54	20240223	681	13.80	20241203	0.63	N	297570	100	34 억	293487	N	N	N	N
100	20250212	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	755	21	2	2.86	1533917465	1851406	10414.61	732	881	732	954	514	734	828.51	0.85	-38452	745	739	736	730	727	738	729	35	220	100	460	1	1	34621218	261	5.35	0.64	12	5.35	141.00	1175.00	1536	20240223	-50.85	681	20241203	10.87	881	-14.30	20250212	719	5.01	20250203	1536	-50.85	20240223	681	10.87	20241203	0.63	N	297570	100	34 억	293487	N	N	N	N
101	20250212	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	49	2	6.68	1481978588	1783729	10033.92	732	881	732	954	514	734	830.83	0.85	-31998	745	739	736	730	727	738	729	35	220	100	460	1	1	34621218	271	5.55	0.67	12	5.15	141.00	1175.00	1536	20240223	-49.02	681	20241203	14.98	881	-11.12	20250212	719	8.90	20250203	1536	-49.02	20240223	681	14.98	20241203	0.63	N	297570	100	34 억	293487	N	N	N	N
102	20250212	121047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	761	27	2	3.68	1447564657	1738877	9781.61	732	881	732	954	514	734	832.47	0.85	-28054	745	739	736	730	727	738	729	35	220	100	460	1	1	34621218	263	5.40	0.65	12	5.02	141.00	1175.00	1536	20240223	-50.46	681	20241203	11.75	881	-13.62	20250212	719	5.84	20250203	1536	-50.46	20240223	681	11.75	20241203	0.63	N	297570	100	34 억	293487	N	N	N	N
103	20250212	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	45	2	6.13	1367029335	1634579	9194.91	732	881	732	954	514	734	836.32	0.85	-39686	745	739	736	730	727	738	729	35	220	100	460	1	1	34621218	270	5.52	0.66	12	4.72	141.00	1175.00	1536	20240223	-49.28	681	20241203	14.39	881	-11.58	20250212	719	8.34	20250203	1536	-49.28	20240223	681	14.39	20241203	0.63	N	297570	100	34 억	293487	N	N	N	N
104	20250212	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	114	2	15.53	740812039	875787	4926.52	732	881	732	954	514	734	845.88	0.85	-56874	745	739	736	730	727	738	729	35	220	100	460	1	1	34621218	294	6.01	0.72	12	2.53	141.00	1175.00	1536	20240223	-44.79	681	20241203	24.52	881	-3.75	20250212	719	17.94	20250203	1536	-44.79	20240223	681	24.52	20241203	0.63	N	297570	100	34 억	293487	N	N	N	N
105	20250212	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	6	2	0.82	2437059	3316	18.65	732	740	732	954	514	734	734.94	0.85	1715	745	739	736	730	727	738	729	35	220	100	460	1	1	34621218	256	5.25	0.63	12	0.01	141.00	1175.00	1536	20240223	-51.82	681	20241203	8.66	801	-7.62	20250103	719	2.92	20250203	1536	-51.82	20240223	681	8.66	20241203	0.63	N	297570	100	34 억	293487	N	N	N	N
106	20250211	161050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	-3	5	-0.41	13042536	17677	67.25	737	742	733	958	516	737	737.83	0.85	444	750	743	738	731	726	741	729	35	221	100	470	1	1	34621218	254	5.21	0.62	12	0.05	141.00	1175.00	1546	20240129	-52.52	681	20241203	7.78	801	-8.36	20250103	719	2.09	20250203	1536	-52.21	20240223	681	7.78	20241203	0.63	N	297570	100	34 억	293043	N	N	N	N
107	20250211	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	736	-1	5	-0.14	12892059	17472	66.47	737	742	733	958	516	737	737.87	0.85	649	750	743	738	731	726	741	729	35	221	100	470	1	1	34621218	255	5.22	0.63	12	0.05	141.00	1175.00	1546	20240129	-52.39	681	20241203	8.08	801	-8.11	20250103	719	2.36	20250203	1536	-52.08	20240223	681	8.08	20241203	0.63	N	297570	100	34 억	293043	N	N	N	N
108	20250211	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	4	2	0.54	9522600	12928	49.18	737	742	733	958	516	737	736.59	0.85	1052	750	743	738	731	726	741	729	35	221	100	470	1	1	34621218	257	5.26	0.63	12	0.04	141.00	1175.00	1546	20240129	-52.07	681	20241203	8.81	801	-7.49	20250103	719	3.06	20250203	1536	-51.76	20240223	681	8.81	20241203	0.63	N	297570	100	34 억	293043	N	N	N	N
109	20250211	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	738	1	2	0.14	9328016	12665	48.18	737	741	733	958	516	737	736.52	0.85	1221	750	743	738	731	726	741	729	35	221	100	470	1	1	34621218	256	5.23	0.63	12	0.04	141.00	1175.00	1546	20240129	-52.26	681	20241203	8.37	801	-7.87	20250103	719	2.64	20250203	1536	-51.95	20240223	681	8.37	20241203	0.63	N	297570	100	34 억	293043	N	N	N	N
110	20250211	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	738	1	2	0.14	9150201	12424	47.26	737	741	733	958	516	737	736.49	0.85	1306	750	743	738	731	726	741	729	35	221	100	470	1	1	34621218	256	5.23	0.63	12	0.04	141.00	1175.00	1546	20240129	-52.26	681	20241203	8.37	801	-7.87	20250103	719	2.64	20250203	1536	-51.95	20240223	681	8.37	20241203	0.63	N	297570	100	34 억	293043	N	N	N	N
111	20250211	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	4	2	0.54	7663509	10405	39.58	737	741	733	958	516	737	736.52	0.85	1526	750	743	738	731	726	741	729	35	221	100	470	1	1	34621218	257	5.26	0.63	12	0.03	141.00	1175.00	1546	20240129	-52.07	681	20241203	8.81	801	-7.49	20250103	719	3.06	20250203	1536	-51.76	20240223	681	8.81	20241203	0.63	N	297570	100	34 억	293043	N	N	N	N
112	20250211	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	0	3	0.00	2852899	3878	14.75	737	737	733	958	516	737	735.66	0.85	1591	750	743	738	731	726	741	729	35	221	100	470	1	1	34621218	255	5.23	0.63	12	0.01	141.00	1175.00	1546	20240129	-52.33	681	20241203	8.22	801	-7.99	20250103	719	2.50	20250203	1536	-52.02	20240223	681	8.22	20241203	0.63	N	297570	100	34 억	293043	N	N	N	N
113	20250211	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	0	3	0.00	1605923	2179	8.29	737	737	737	958	516	737	737.00	0.85	1197	750	743	738	731	726	741	729	35	221	100	470	1	1	34621218	255	5.23	0.63	12	0.01	141.00	1175.00	1546	20240129	-52.33	681	20241203	8.22	801	-7.99	20250103	719	2.50	20250203	1536	-52.02	20240223	681	8.22	20241203	0.63	N	297570	100	34 억	293043	N	N	N	N
114	20250210	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	-5	5	-0.67	19417952	26266	68.59	742	745	733	964	520	742	739.28	0.86	-3073	754	748	744	738	734	746	736	35	222	100	470	1	1	34621218	255	5.23	0.63	12	0.08	141.00	1175.00	1546	20240129	-52.33	681	20241203	8.22	801	-7.99	20250103	719	2.50	20250203	1536	-52.02	20240223	681	8.22	20241203	0.63	N	297570	100	34 억	296116	N	N	N	N
115	20250210	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	1	2	0.13	19123152	25866	67.54	742	745	733	964	520	742	739.32	0.86	-2887	754	748	744	738	734	746	736	35	222	100	470	1	1	34621218	257	5.27	0.63	12	0.07	141.00	1175.00	1546	20240129	-51.94	681	20241203	9.10	801	-7.24	20250103	719	3.34	20250203	1536	-51.63	20240223	681	9.10	20241203	0.63	N	297570	100	34 억	296116	N	N	N	N
116	20250210	141041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	0	3	0.00	18486867	25005	65.30	742	745	733	964	520	742	739.33	0.86	-2833	754	748	744	738	734	746	736	35	222	100	470	1	1	34621218	257	5.26	0.63	12	0.07	141.00	1175.00	1546	20240129	-52.01	681	20241203	8.96	801	-7.37	20250103	719	3.20	20250203	1536	-51.69	20240223	681	8.96	20241203	0.63	N	297570	100	34 억	296116	N	N	N	N
117	20250210	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	0	3	0.00	18095834	24478	63.92	742	745	733	964	520	742	739.27	0.86	-2833	754	748	744	738	734	746	736	35	222	100	470	1	1	34621218	257	5.26	0.63	12	0.07	141.00	1175.00	1546	20240129	-52.01	681	20241203	8.96	801	-7.37	20250103	719	3.20	20250203	1536	-51.69	20240223	681	8.96	20241203	0.63	N	297570	100	34 억	296116	N	N	N	N
118	20250210	121039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	-2	5	-0.27	16282149	22020	57.50	742	745	733	964	520	742	739.43	0.86	-2830	754	748	744	738	734	746	736	35	222	100	470	1	1	34621218	256	5.25	0.63	12	0.06	141.00	1175.00	1546	20240129	-52.13	681	20241203	8.66	801	-7.62	20250103	719	2.92	20250203	1536	-51.82	20240223	681	8.66	20241203	0.63	N	297570	100	34 억	296116	N	N	N	N
119	20250210	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	-2	5	-0.27	14345045	19399	50.66	742	745	733	964	520	742	739.47	0.86	-2830	754	748	744	738	734	746	736	35	222	100	470	1	1	34621218	256	5.25	0.63	12	0.06	141.00	1175.00	1546	20240129	-52.13	681	20241203	8.66	801	-7.62	20250103	719	2.92	20250203	1536	-51.82	20240223	681	8.66	20241203	0.63	N	297570	100	34 억	296116	N	N	N	N
120	20250210	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	-2	5	-0.27	13788945	18647	48.69	742	745	733	964	520	742	739.47	0.86	-2830	754	748	744	738	734	746	736	35	222	100	470	1	1	34621218	256	5.25	0.63	12	0.05	141.00	1175.00	1546	20240129	-52.13	681	20241203	8.66	801	-7.62	20250103	719	2.92	20250203	1536	-51.82	20240223	681	8.66	20241203	0.63	N	297570	100	34 억	296116	N	N	N	N
121	20250210	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	744	2	2	0.27	2449637	3303	8.63	742	745	740	964	520	742	741.64	0.86	-1713	754	748	744	738	734	746	736	35	222	100	470	1	1	34621218	258	5.28	0.63	12	0.01	141.00	1175.00	1546	20240129	-51.88	681	20241203	9.25	801	-7.12	20250103	719	3.48	20250203	1536	-51.56	20240223	681	9.25	20241203	0.63	N	297570	100	34 억	296116	N	N	N	N
122	20250207	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	-5	5	-0.67	28502237	38294	167.63	747	750	740	971	523	747	744.30	0.86	-232	753	750	746	743	739	751	744	35	224	100	470	1	1	34621218	257	5.26	0.63	12	0.11	141.00	1175.00	1593	20240125	-53.42	681	20241203	8.96	801	-7.37	20250103	719	3.20	20250203	1536	-51.69	20240223	681	8.96	20241203	0.63	N	297570	100	34 억	296348	N	N	N	N
123	20250207	151024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	1	2	0.13	25945134	34868	152.63	747	750	740	971	523	747	744.10	0.86	1041	753	750	746	743	739	751	744	35	224	100	470	1	1	34621218	259	5.30	0.64	12	0.10	141.00	1175.00	1593	20240125	-53.04	681	20241203	9.84	801	-6.62	20250103	719	4.03	20250203	1536	-51.30	20240223	681	9.84	20241203	0.63	N	297570	100	34 억	296348	N	N	N	N
124	20250207	141025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	1	2	0.13	17701410	23757	103.99	747	750	741	971	523	747	745.10	0.86	-2131	753	750	746	743	739	751	744	35	224	100	470	1	1	34621218	259	5.30	0.64	12	0.07	141.00	1175.00	1593	20240125	-53.04	681	20241203	9.84	801	-6.62	20250103	719	4.03	20250203	1536	-51.30	20240223	681	9.84	20241203	0.63	N	297570	100	34 억	296348	N	N	N	N
125	20250207	131022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	749	2	2	0.27	7726200	10341	45.27	747	750	744	971	523	747	747.14	0.86	-1102	753	750	746	743	739	751	744	35	224	100	470	1	1	34621218	259	5.31	0.64	12	0.03	141.00	1175.00	1593	20240125	-52.98	681	20241203	9.99	801	-6.49	20250103	719	4.17	20250203	1536	-51.24	20240223	681	9.99	20241203	0.63	N	297570	100	34 억	296348	N	N	N	N
126	20250207	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	3	2	0.40	6554175	8768	38.38	747	750	744	971	523	747	747.51	0.86	-1536	753	750	746	743	739	751	744	35	224	100	470	1	1	34621218	260	5.32	0.64	12	0.03	141.00	1175.00	1593	20240125	-52.92	681	20241203	10.13	801	-6.37	20250103	719	4.31	20250203	1536	-51.17	20240223	681	10.13	20241203	0.63	N	297570	100	34 억	296348	N	N	N	N
127	20250207	111019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	749	2	2	0.27	4966145	6649	29.10	747	750	744	971	523	747	746.90	0.86	-588	753	750	746	743	739	751	744	35	224	100	470	1	1	34621218	259	5.31	0.64	12	0.02	141.00	1175.00	1593	20240125	-52.98	681	20241203	9.99	801	-6.49	20250103	719	4.17	20250203	1536	-51.24	20240223	681	9.99	20241203	0.63	N	297570	100	34 억	296348	N	N	N	N
128	20250207	101024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	-1	5	-0.13	3619389	4841	21.19	747	750	746	971	523	747	747.65	0.86	-1010	753	750	746	743	739	751	744	35	224	100	470	1	1	34621218	258	5.29	0.63	12	0.01	141.00	1175.00	1593	20240125	-53.17	681	20241203	9.54	801	-6.87	20250103	719	3.76	20250203	1536	-51.43	20240223	681	9.54	20241203	0.63	N	297570	100	34 억	296348	N	N	N	N
129	20250207	091029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	3	2	0.40	1703894	2279	9.98	747	750	747	971	523	747	747.65	0.86	-794	753	750	746	743	739	751	744	35	224	100	470	1	1	34621218	260	5.32	0.64	12	0.01	141.00	1175.00	1593	20240125	-52.92	681	20241203	10.13	801	-6.37	20250103	719	4.31	20250203	1536	-51.17	20240223	681	10.13	20241203	0.63	N	297570	100	34 억	296348	N	N	N	N
130	20250206	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	747	6	2	0.81	17017384	22845	140.80	742	749	742	963	519	741	744.91	0.85	47	757	749	744	736	731	747	734	35	222	100	470	1	1	34621218	259	5.30	0.64	12	0.07	141.00	1175.00	1612	20240124	-53.66	681	20241203	9.69	801	-6.74	20250103	719	3.89	20250203	1536	-51.37	20240223	681	9.69	20241203	0.63	N	297570	100	34 억	295476	N	N	N	N
131	20250206	151001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	1	2	0.13	15782594	21192	130.61	742	749	742	963	519	741	744.74	0.85	122	757	749	744	736	731	747	734	35	222	100	470	1	1	34621218	257	5.26	0.63	12	0.06	141.00	1175.00	1612	20240124	-53.97	681	20241203	8.96	801	-7.37	20250103	719	3.20	20250203	1536	-51.69	20240223	681	8.96	20241203	0.63	N	297570	100	34 억	295476	N	N	N	N
132	20250206	141001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	1	2	0.13	13713714	18416	113.50	742	749	742	963	519	741	744.66	0.85	245	757	749	744	736	731	747	734	35	222	100	470	1	1	34621218	257	5.26	0.63	12	0.05	141.00	1175.00	1612	20240124	-53.97	681	20241203	8.96	801	-7.37	20250103	719	3.20	20250203	1536	-51.69	20240223	681	8.96	20241203	0.63	N	297570	100	34 억	295476	N	N	N	N
133	20250206	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	5	2	0.67	12268190	16468	101.50	742	749	742	963	519	741	744.97	0.85	245	757	749	744	736	731	747	734	35	222	100	470	1	1	34621218	258	5.29	0.63	12	0.05	141.00	1175.00	1612	20240124	-53.72	681	20241203	9.54	801	-6.87	20250103	719	3.76	20250203	1536	-51.43	20240223	681	9.54	20241203	0.63	N	297570	100	34 억	295476	N	N	N	N
134	20250206	120955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	5	2	0.67	8088973	10849	66.87	742	749	742	963	519	741	745.60	0.85	386	757	749	744	736	731	747	734	35	222	100	470	1	1	34621218	258	5.29	0.63	12	0.03	141.00	1175.00	1612	20240124	-53.72	681	20241203	9.54	801	-6.87	20250103	719	3.76	20250203	1536	-51.43	20240223	681	9.54	20241203	0.63	N	297570	100	34 억	295476	N	N	N	N
135	20250206	110950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	5	2	0.67	7809285	10474	64.55	742	749	742	963	519	741	745.59	0.85	386	757	749	744	736	731	747	734	35	222	100	470	1	1	34621218	258	5.29	0.63	12	0.03	141.00	1175.00	1612	20240124	-53.72	681	20241203	9.54	801	-6.87	20250103	719	3.76	20250203	1536	-51.43	20240223	681	9.54	20241203	0.63	N	297570	100	34 억	295476	N	N	N	N
136	20250206	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	5	2	0.67	4006170	5372	33.11	742	749	742	963	519	741	745.75	0.85	-824	757	749	744	736	731	747	734	35	222	100	470	1	1	34621218	258	5.29	0.63	12	0.02	141.00	1175.00	1612	20240124	-53.72	681	20241203	9.54	801	-6.87	20250103	719	3.76	20250203	1536	-51.43	20240223	681	9.54	20241203	0.63	N	297570	100	34 억	295476	N	N	N	N
137	20250206	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	745	4	2	0.54	3778910	5067	31.23	742	749	742	963	519	741	745.79	0.85	-846	757	749	744	736	731	747	734	35	222	100	470	1	1	34621218	258	5.28	0.63	12	0.01	141.00	1175.00	1612	20240124	-53.78	681	20241203	9.40	801	-6.99	20250103	719	3.62	20250203	1536	-51.50	20240223	681	9.40	20241203	0.63	N	297570	100	34 억	295476	N	N	N	N
138	20250205	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	8	2	1.09	12086223	16225	44.59	741	752	739	952	514	733	744.91	0.85	790	759	746	733	720	707	752	726	35	219	100	460	1	1	34621218	257	5.26	0.63	12	0.05	141.00	1175.00	1612	20240124	-54.03	681	20241203	8.81	801	-7.49	20250103	719	3.06	20250203	1536	-51.76	20240223	681	8.81	20241203	0.63	N	297570	100	34 억	294686	N	N	N	N
139	20250205	150950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	743	10	2	1.36	11543459	15493	42.57	741	752	739	952	514	733	745.08	0.85	1124	759	746	733	720	707	752	726	35	219	100	460	1	1	34621218	257	5.27	0.63	12	0.04	141.00	1175.00	1612	20240124	-53.91	681	20241203	9.10	801	-7.24	20250103	719	3.34	20250203	1536	-51.63	20240223	681	9.10	20241203	0.63	N	297570	100	34 억	294686	N	N	N	N
140	20250205	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	739	6	2	0.82	10821182	14517	39.89	741	752	739	952	514	733	745.41	0.85	1062	759	746	733	720	707	752	726	35	219	100	460	1	1	34621218	256	5.24	0.63	12	0.04	141.00	1175.00	1612	20240124	-54.16	681	20241203	8.52	801	-7.74	20250103	719	2.78	20250203	1536	-51.89	20240223	681	8.52	20241203	0.63	N	297570	100	34 억	294686	N	N	N	N
141	20250205	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	745	12	2	1.64	7357886	9840	27.04	741	752	740	952	514	733	747.75	0.85	50	759	746	733	720	707	752	726	35	219	100	460	1	1	34621218	258	5.28	0.63	12	0.03	141.00	1175.00	1612	20240124	-53.78	681	20241203	9.40	801	-6.99	20250103	719	3.62	20250203	1536	-51.50	20240223	681	9.40	20241203	0.63	N	297570	100	34 억	294686	N	N	N	N
142	20250205	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	747	14	2	1.91	7071462	9456	25.98	741	752	740	952	514	733	747.83	0.85	32	759	746	733	720	707	752	726	35	219	100	460	1	1	34621218	259	5.30	0.64	12	0.03	141.00	1175.00	1612	20240124	-53.66	681	20241203	9.69	801	-6.74	20250103	719	3.89	20250203	1536	-51.37	20240223	681	9.69	20241203	0.63	N	297570	100	34 억	294686	N	N	N	N
143	20250205	110947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	748	15	2	2.05	6763646	9044	24.85	741	752	740	952	514	733	747.86	0.85	73	759	746	733	720	707	752	726	35	219	100	460	1	1	34621218	259	5.30	0.64	12	0.03	141.00	1175.00	1612	20240124	-53.60	681	20241203	9.84	801	-6.62	20250103	719	4.03	20250203	1536	-51.30	20240223	681	9.84	20241203	0.63	N	297570	100	34 억	294686	N	N	N	N
144	20250205	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	742	9	2	1.23	6300726	8425	23.15	741	752	740	952	514	733	747.86	0.85	449	759	746	733	720	707	752	726	35	219	100	460	1	1	34621218	257	5.26	0.63	12	0.02	141.00	1175.00	1612	20240124	-53.97	681	20241203	8.96	801	-7.37	20250103	719	3.20	20250203	1536	-51.69	20240223	681	8.96	20241203	0.63	N	297570	100	34 억	294686	N	N	N	N
145	20250205	091004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	747	14	2	1.91	339938	458	1.26	741	747	741	952	514	733	742.22	0.85	-16	759	746	733	720	707	752	726	35	219	100	460	1	1	34621218	259	5.30	0.64	12	0.00	141.00	1175.00	1612	20240124	-53.66	681	20241203	9.69	801	-6.74	20250103	719	3.89	20250203	1536	-51.37	20240223	681	9.69	20241203	0.63	N	297570	100	34 억	294686	N	N	N	N
146	20250204	160927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	733	-2	5	-0.27	26793044	36390	46.29	729	746	720	955	515	735	736.35	0.87	-9025	780	757	738	715	696	748	706	35	220	100	470	1	1	34621218	254	5.20	0.62	12	0.11	141.00	1175.00	1638	20240122	-55.25	681	20241203	7.64	801	-8.49	20250103	719	1.95	20250203	1536	-52.28	20240223	681	7.64	20241203	0.64	N	297570	100	34 억	299841	N	N	N	N
147	20250204	150939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	733	-2	5	-0.27	25767578	34991	44.51	729	746	720	955	515	735	736.49	0.87	-8345	780	757	738	715	696	748	706	35	220	100	470	1	1	34621218	254	5.20	0.62	12	0.10	141.00	1175.00	1638	20240122	-55.25	681	20241203	7.64	801	-8.49	20250103	719	1.95	20250203	1536	-52.28	20240223	681	7.64	20241203	0.64	N	297570	100	34 억	299841	N	N	N	N
148	20250204	140939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	5	2	0.68	23369070	31719	40.35	729	746	720	955	515	735	736.87	0.87	-8589	780	757	738	715	696	748	706	35	220	100	470	1	1	34621218	256	5.25	0.63	12	0.09	141.00	1175.00	1638	20240122	-54.82	681	20241203	8.66	801	-7.62	20250103	719	2.92	20250203	1536	-51.82	20240223	681	8.66	20241203	0.64	N	297570	100	34 억	299841	N	N	N	N
149	20250204	130941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	5	2	0.68	22994047	31212	39.70	729	746	720	955	515	735	736.82	0.87	-8589	780	757	738	715	696	748	706	35	220	100	470	1	1	34621218	256	5.25	0.63	12	0.09	141.00	1175.00	1638	20240122	-54.82	681	20241203	8.66	801	-7.62	20250103	719	2.92	20250203	1536	-51.82	20240223	681	8.66	20241203	0.64	N	297570	100	34 억	299841	N	N	N	N
150	20250204	120951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	746	11	2	1.50	20681927	28099	35.74	729	746	720	955	515	735	736.11	0.87	-8890	780	757	738	715	696	748	706	35	220	100	470	1	1	34621218	258	5.29	0.63	12	0.08	141.00	1175.00	1638	20240122	-54.46	681	20241203	9.54	801	-6.87	20250103	719	3.76	20250203	1536	-51.43	20240223	681	9.54	20241203	0.64	N	297570	100	34 억	299841	N	N	N	N
151	20250204	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	745	10	2	1.36	19017058	25859	32.89	729	745	720	955	515	735	735.45	0.87	-8849	780	757	738	715	696	748	706	35	220	100	470	1	1	34621218	258	5.28	0.63	12	0.07	141.00	1175.00	1638	20240122	-54.52	681	20241203	9.40	801	-6.99	20250103	719	3.62	20250203	1536	-51.50	20240223	681	9.40	20241203	0.64	N	297570	100	34 억	299841	N	N	N	N
152	20250204	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	737	2	2	0.27	9382652	12837	16.33	729	738	720	955	515	735	730.18	0.87	1771	780	757	738	715	696	748	706	35	220	100	470	1	1	34621218	255	5.23	0.63	12	0.04	141.00	1175.00	1638	20240122	-55.01	681	20241203	8.22	801	-7.99	20250103	719	2.50	20250203	1536	-52.02	20240223	681	8.22	20241203	0.64	N	297570	100	34 억	299841	N	N	N	N
153	20250204	090937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	-1	5	-0.14	3939589	5404	6.87	729	735	720	955	515	735	725.67	0.87	1124	780	757	738	715	696	748	706	35	220	100	470	1	1	34621218	254	5.21	0.62	12	0.02	141.00	1175.00	1638	20240122	-55.19	681	20241203	7.78	801	-8.36	20250103	719	2.09	20250203	1536	-52.21	20240223	681	7.78	20241203	0.64	N	297570	100	34 억	299841	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History