KissMeData/069540/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	987	-20	5	-1.99	700794149	702363	143.36	1000	1025	975	1309	705	1007	997.78	0.47	11633	1056	1031	1016	991	976	1024	984	230	302	500	680	1	1	46037579	454	-1.44	0.57	12	1.53	-685.00	1722.00	4120	20240516	-76.04	900	20250117	9.67	1584	-37.69	20250123	900	9.67	20250117	4120	-76.04	20240516	900	9.67	20250117	1.24	N	069540	500	230 억	217673	N	N	N	N
3	20250228	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	-9	5	-0.89	593427278	593970	121.23	1000	1025	975	1309	705	1007	999.09	0.47	22630	1056	1031	1016	991	976	1024	984	230	302	500	680	1	1	46037579	459	-1.46	0.58	12	1.29	-685.00	1722.00	4120	20240516	-75.78	900	20250117	10.89	1584	-36.99	20250123	900	10.89	20250117	4120	-75.78	20240516	900	10.89	20250117	1.24	N	069540	500	230 억	217673	N	N	N	N
4	20250228	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	-5	5	-0.50	557083009	557444	113.78	1000	1025	975	1309	705	1007	999.35	0.47	24921	1056	1031	1016	991	976	1024	984	230	302	500	680	1	1	46037579	461	-1.46	0.58	12	1.21	-685.00	1722.00	4120	20240516	-75.68	900	20250117	11.33	1584	-36.74	20250123	900	11.33	20250117	4120	-75.68	20240516	900	11.33	20250117	1.24	N	069540	500	230 억	217673	N	N	N	N
5	20250228	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	9	2	0.89	473925550	474429	96.84	1000	1025	975	1309	705	1007	998.94	0.47	11409	1056	1031	1016	991	976	1024	984	230	302	500	680	1	1	46037579	468	-1.48	0.59	12	1.03	-685.00	1722.00	4120	20240516	-75.34	900	20250117	12.89	1584	-35.86	20250123	900	12.89	20250117	4120	-75.34	20240516	900	12.89	20250117	1.24	N	069540	500	230 억	217673	N	N	N	N
6	20250228	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	11	2	1.09	355459643	357805	73.03	1000	1018	975	1309	705	1007	993.45	0.47	30797	1056	1031	1016	991	976	1024	984	230	302	500	680	1	1	46037579	469	-1.49	0.59	12	0.78	-685.00	1722.00	4120	20240516	-75.29	900	20250117	13.11	1584	-35.73	20250123	900	13.11	20250117	4120	-75.29	20240516	900	13.11	20250117	1.24	N	069540	500	230 억	217673	N	N	N	N
7	20250228	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	-13	5	-1.29	262068043	264217	53.93	1000	1015	975	1309	705	1007	991.87	0.47	6593	1056	1031	1016	991	976	1024	984	230	302	500	680	1	1	46037579	458	-1.45	0.58	12	0.57	-685.00	1722.00	4120	20240516	-75.87	900	20250117	10.44	1584	-37.25	20250123	900	10.44	20250117	4120	-75.87	20240516	900	10.44	20250117	1.24	N	069540	500	230 억	217673	N	N	N	N
8	20250228	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	986	-21	5	-2.09	196560735	198723	40.56	1000	1004	975	1309	705	1007	989.12	0.47	-5132	1056	1031	1016	991	976	1024	984	230	302	500	680	1	1	46037579	454	-1.44	0.57	12	0.43	-685.00	1722.00	4120	20240516	-76.07	900	20250117	9.56	1584	-37.75	20250123	900	9.56	20250117	4120	-76.07	20240516	900	9.56	20250117	1.24	N	069540	500	230 억	217673	N	N	N	N
9	20250228	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	-9	5	-0.89	42621933	42768	8.73	1000	1004	975	1309	705	1007	996.58	0.47	-1079	1056	1031	1016	991	976	1024	984	230	302	500	680	1	1	46037579	459	-1.46	0.58	12	0.09	-685.00	1722.00	4120	20240516	-75.78	900	20250117	10.89	1584	-36.99	20250123	900	10.89	20250117	4120	-75.78	20240516	900	10.89	20250117	1.24	N	069540	500	230 억	217673	N	N	N	N
10	20250227	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	-6	5	-0.59	494511916	487119	72.46	1014	1041	1001	1316	710	1013	1015.18	0.48	-5494	1061	1036	1022	997	983	1030	991	230	303	500	680	1	1	46037579	464	-1.47	0.58	12	1.06	-685.00	1722.00	4120	20240516	-75.56	900	20250117	11.89	1584	-36.43	20250123	900	11.89	20250117	4120	-75.56	20240516	900	11.89	20250117	1.24	N	069540	500	230 억	223167	N	N	N	N
11	20250227	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	-7	5	-0.69	477855317	470541	69.99	1014	1041	1001	1316	710	1013	1015.54	0.48	-3922	1061	1036	1022	997	983	1030	991	230	303	500	680	1	1	46037579	463	-1.47	0.58	12	1.02	-685.00	1722.00	4120	20240516	-75.58	900	20250117	11.78	1584	-36.49	20250123	900	11.78	20250117	4120	-75.58	20240516	900	11.78	20250117	1.24	N	069540	500	230 억	223167	N	N	N	N
12	20250227	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	-5	5	-0.49	441875505	434773	64.67	1014	1041	1001	1316	710	1013	1016.34	0.48	-4700	1061	1036	1022	997	983	1030	991	230	303	500	680	1	1	46037579	464	-1.47	0.59	12	0.94	-685.00	1722.00	4120	20240516	-75.53	900	20250117	12.00	1584	-36.36	20250123	900	12.00	20250117	4120	-75.53	20240516	900	12.00	20250117	1.24	N	069540	500	230 억	223167	N	N	N	N
13	20250227	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-3	5	-0.30	365925840	359360	53.45	1014	1041	1001	1316	710	1013	1018.27	0.48	-12495	1061	1036	1022	997	983	1030	991	230	303	500	680	1	1	46037579	465	-1.47	0.59	12	0.78	-685.00	1722.00	4120	20240516	-75.49	900	20250117	12.22	1584	-36.24	20250123	900	12.22	20250117	4120	-75.49	20240516	900	12.22	20250117	1.24	N	069540	500	230 억	223167	N	N	N	N
14	20250227	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	2	2	0.20	285927360	279993	41.65	1014	1041	1012	1316	710	1013	1021.19	0.48	-19188	1061	1036	1022	997	983	1030	991	230	303	500	680	1	1	46037579	467	-1.48	0.59	12	0.61	-685.00	1722.00	4120	20240516	-75.36	900	20250117	12.78	1584	-35.92	20250123	900	12.78	20250117	4120	-75.36	20240516	900	12.78	20250117	1.24	N	069540	500	230 억	223167	N	N	N	N
15	20250227	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	3	2	0.30	230571653	225420	33.53	1014	1041	1014	1316	710	1013	1022.85	0.48	-16951	1061	1036	1022	997	983	1030	991	230	303	500	680	1	1	46037579	468	-1.48	0.59	12	0.49	-685.00	1722.00	4120	20240516	-75.34	900	20250117	12.89	1584	-35.86	20250123	900	12.89	20250117	4120	-75.34	20240516	900	12.89	20250117	1.24	N	069540	500	230 억	223167	N	N	N	N
16	20250227	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	7	2	0.69	179877448	175572	26.12	1014	1041	1014	1316	710	1013	1024.52	0.48	-490	1061	1036	1022	997	983	1030	991	230	303	500	680	1	1	46037579	470	-1.49	0.59	12	0.38	-685.00	1722.00	4120	20240516	-75.24	900	20250117	13.33	1584	-35.61	20250123	900	13.33	20250117	4120	-75.24	20240516	900	13.33	20250117	1.24	N	069540	500	230 억	223167	N	N	N	N
17	20250227	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	21	2	2.07	62729747	61054	9.08	1014	1034	1014	1316	710	1013	1027.45	0.48	18225	1061	1036	1022	997	983	1030	991	230	303	500	680	1	1	46037579	476	-1.51	0.60	12	0.13	-685.00	1722.00	4120	20240516	-74.90	900	20250117	14.89	1584	-34.72	20250123	900	14.89	20250117	4120	-74.90	20240516	900	14.89	20250117	1.24	N	069540	500	230 억	223167	N	N	N	N
18	20250226	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	-20	5	-1.94	680967748	669286	90.11	1033	1047	1008	1342	724	1033	1017.49	0.47	5418	1081	1057	1045	1021	1009	1051	1015	230	309	500	700	1	1	46037579	466	-1.48	0.59	12	1.45	-685.00	1722.00	4120	20240516	-75.41	900	20250117	12.56	1584	-36.05	20250123	900	12.56	20250117	4120	-75.41	20240516	900	12.56	20250117	1.07	N	069540	500	230 억	217749	N	N	N	N
19	20250226	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	-19	5	-1.84	618043850	607045	81.73	1033	1047	1010	1342	724	1033	1018.12	0.47	9473	1081	1057	1045	1021	1009	1051	1015	230	309	500	700	1	1	46037579	467	-1.48	0.59	12	1.32	-685.00	1722.00	4120	20240516	-75.39	900	20250117	12.67	1584	-35.98	20250123	900	12.67	20250117	4120	-75.39	20240516	900	12.67	20250117	1.07	N	069540	500	230 억	217749	N	N	N	N
20	20250226	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	-19	5	-1.84	505399710	495768	66.75	1033	1047	1012	1342	724	1033	1019.43	0.47	8657	1081	1057	1045	1021	1009	1051	1015	230	309	500	700	1	1	46037579	467	-1.48	0.59	12	1.08	-685.00	1722.00	4120	20240516	-75.39	900	20250117	12.67	1584	-35.98	20250123	900	12.67	20250117	4120	-75.39	20240516	900	12.67	20250117	1.07	N	069540	500	230 억	217749	N	N	N	N
21	20250226	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-14	5	-1.36	418198478	409871	55.19	1033	1047	1012	1342	724	1033	1020.31	0.47	25989	1081	1057	1045	1021	1009	1051	1015	230	309	500	700	1	1	46037579	469	-1.49	0.59	12	0.89	-685.00	1722.00	4120	20240516	-75.27	900	20250117	13.22	1584	-35.67	20250123	900	13.22	20250117	4120	-75.27	20240516	900	13.22	20250117	1.07	N	069540	500	230 억	217749	N	N	N	N
22	20250226	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	-16	5	-1.55	350794258	343587	46.26	1033	1047	1012	1342	724	1033	1020.97	0.47	36211	1081	1057	1045	1021	1009	1051	1015	230	309	500	700	1	1	46037579	468	-1.48	0.59	12	0.75	-685.00	1722.00	4120	20240516	-75.32	900	20250117	13.00	1584	-35.80	20250123	900	13.00	20250117	4120	-75.32	20240516	900	13.00	20250117	1.07	N	069540	500	230 억	217749	N	N	N	N
23	20250226	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-14	5	-1.36	308058179	301560	40.60	1033	1047	1012	1342	724	1033	1021.54	0.47	37820	1081	1057	1045	1021	1009	1051	1015	230	309	500	700	1	1	46037579	469	-1.49	0.59	12	0.66	-685.00	1722.00	4120	20240516	-75.27	900	20250117	13.22	1584	-35.67	20250123	900	13.22	20250117	4120	-75.27	20240516	900	13.22	20250117	1.07	N	069540	500	230 억	217749	N	N	N	N
24	20250226	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	-8	5	-0.77	241527549	236436	31.83	1033	1047	1012	1342	724	1033	1021.53	0.47	32434	1081	1057	1045	1021	1009	1051	1015	230	309	500	700	1	1	46037579	472	-1.50	0.60	12	0.51	-685.00	1722.00	4120	20240516	-75.12	900	20250117	13.89	1584	-35.29	20250123	900	13.89	20250117	4120	-75.12	20240516	900	13.89	20250117	1.07	N	069540	500	230 억	217749	N	N	N	N
25	20250226	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	-1	5	-0.10	19551732	18866	2.54	1033	1047	1030	1342	724	1033	1036.37	0.47	116	1081	1057	1045	1021	1009	1051	1015	230	309	500	700	1	1	46037579	475	-1.51	0.60	12	0.04	-685.00	1722.00	4120	20240516	-74.95	900	20250117	14.67	1584	-34.85	20250123	900	14.67	20250117	4120	-74.95	20240516	900	14.67	20250117	1.07	N	069540	500	230 억	217749	N	N	N	N
26	20250225	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-26	5	-2.46	765751963	734562	62.16	1049	1069	1033	1376	742	1059	1042.51	0.59	-56749	1134	1096	1063	1025	992	1080	1009	230	317	500	720	1	1	46037579	476	-1.51	0.60	12	1.60	-685.00	1722.00	4120	20240516	-74.93	900	20250117	14.78	1584	-34.79	20250123	900	14.78	20250117	4120	-74.93	20240516	900	14.78	20250117	1.09	N	069540	500	230 억	272658	N	N	N	N
27	20250225	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	-23	5	-2.17	701373056	672366	56.90	1049	1069	1035	1376	742	1059	1043.14	0.59	-60906	1134	1096	1063	1025	992	1080	1009	230	317	500	720	1	1	46037579	477	-1.51	0.60	12	1.46	-685.00	1722.00	4120	20240516	-74.85	900	20250117	15.11	1584	-34.60	20250123	900	15.11	20250117	4120	-74.85	20240516	900	15.11	20250117	1.09	N	069540	500	230 억	272658	N	N	N	N
28	20250225	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-19	5	-1.79	527677954	505005	42.74	1049	1069	1037	1376	742	1059	1044.90	0.59	-51694	1134	1096	1063	1025	992	1080	1009	230	317	500	720	1	1	46037579	479	-1.52	0.60	12	1.10	-685.00	1722.00	4120	20240516	-74.76	900	20250117	15.56	1584	-34.34	20250123	900	15.56	20250117	4120	-74.76	20240516	900	15.56	20250117	1.09	N	069540	500	230 억	272658	N	N	N	N
29	20250225	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-19	5	-1.79	431176832	412147	34.88	1049	1069	1037	1376	742	1059	1046.17	0.59	-13354	1134	1096	1063	1025	992	1080	1009	230	317	500	720	1	1	46037579	479	-1.52	0.60	12	0.90	-685.00	1722.00	4120	20240516	-74.76	900	20250117	15.56	1584	-34.34	20250123	900	15.56	20250117	4120	-74.76	20240516	900	15.56	20250117	1.09	N	069540	500	230 억	272658	N	N	N	N
30	20250225	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1046	-13	5	-1.23	346564323	330868	28.00	1049	1069	1037	1376	742	1059	1047.44	0.59	-9388	1134	1096	1063	1025	992	1080	1009	230	317	500	720	1	1	46037579	482	-1.53	0.61	12	0.72	-685.00	1722.00	4120	20240516	-74.61	900	20250117	16.22	1584	-33.96	20250123	900	16.22	20250117	4120	-74.61	20240516	900	16.22	20250117	1.09	N	069540	500	230 억	272658	N	N	N	N
31	20250225	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	-11	5	-1.04	275234117	262654	22.23	1049	1069	1037	1376	742	1059	1047.90	0.59	12323	1134	1096	1063	1025	992	1080	1009	230	317	500	720	1	1	46037579	482	-1.53	0.61	12	0.57	-685.00	1722.00	4120	20240516	-74.56	900	20250117	16.44	1584	-33.84	20250123	900	16.44	20250117	4120	-74.56	20240516	900	16.44	20250117	1.09	N	069540	500	230 억	272658	N	N	N	N
32	20250225	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-5	5	-0.47	139529266	133130	11.27	1049	1069	1037	1376	742	1059	1048.07	0.59	35751	1134	1096	1063	1025	992	1080	1009	230	317	500	720	1	1	46037579	485	-1.54	0.61	12	0.29	-685.00	1722.00	4120	20240516	-74.42	900	20250117	17.11	1584	-33.46	20250123	900	17.11	20250117	4120	-74.42	20240516	900	17.11	20250117	1.09	N	069540	500	230 억	272658	N	N	N	N
33	20250225	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	-11	5	-1.04	58127242	55673	4.71	1049	1053	1037	1376	742	1059	1044.08	0.59	1002	1134	1096	1063	1025	992	1080	1009	230	317	500	720	1	1	46037579	482	-1.53	0.61	12	0.12	-685.00	1722.00	4120	20240516	-74.56	900	20250117	16.44	1584	-33.84	20250123	900	16.44	20250117	4120	-74.56	20240516	900	16.44	20250117	1.09	N	069540	500	230 억	272658	N	N	N	N
34	20250224	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	-38	5	-3.46	1237556972	1172513	10.29	1098	1101	1030	1426	768	1097	1055.46	0.51	36606	1352	1224	1122	994	892	1288	1058	230	329	500	740	1	1	46037579	488	-1.55	0.61	12	2.55	-685.00	1722.00	4120	20240516	-74.30	900	20250117	17.67	1584	-33.14	20250123	900	17.67	20250117	4120	-74.30	20240516	900	17.67	20250117	1.06	N	069540	500	230 억	234637	N	N	N	N
35	20250224	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	-40	5	-3.65	1167506575	1106314	9.71	1098	1101	1030	1426	768	1097	1055.30	0.51	26194	1352	1224	1122	994	892	1288	1058	230	329	500	740	1	1	46037579	487	-1.54	0.61	12	2.40	-685.00	1722.00	4120	20240516	-74.34	900	20250117	17.44	1584	-33.27	20250123	900	17.44	20250117	4120	-74.34	20240516	900	17.44	20250117	1.06	N	069540	500	230 억	234637	N	N	N	N
36	20250224	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	-40	5	-3.65	1039003122	984467	8.64	1098	1101	1030	1426	768	1097	1055.39	0.51	25501	1352	1224	1122	994	892	1288	1058	230	329	500	740	1	1	46037579	487	-1.54	0.61	12	2.14	-685.00	1722.00	4120	20240516	-74.34	900	20250117	17.44	1584	-33.27	20250123	900	17.44	20250117	4120	-74.34	20240516	900	17.44	20250117	1.06	N	069540	500	230 억	234637	N	N	N	N
37	20250224	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1051	-46	5	-4.19	927340086	878441	7.71	1098	1101	1030	1426	768	1097	1055.66	0.51	15063	1352	1224	1122	994	892	1288	1058	230	329	500	740	1	1	46037579	484	-1.53	0.61	12	1.91	-685.00	1722.00	4120	20240516	-74.49	900	20250117	16.78	1584	-33.65	20250123	900	16.78	20250117	4120	-74.49	20240516	900	16.78	20250117	1.06	N	069540	500	230 억	234637	N	N	N	N
38	20250224	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1056	-41	5	-3.74	770374793	729415	6.40	1098	1101	1030	1426	768	1097	1056.14	0.51	5530	1352	1224	1122	994	892	1288	1058	230	329	500	740	1	1	46037579	486	-1.54	0.61	12	1.58	-685.00	1722.00	4120	20240516	-74.37	900	20250117	17.33	1584	-33.33	20250123	900	17.33	20250117	4120	-74.37	20240516	900	17.33	20250117	1.06	N	069540	500	230 억	234637	N	N	N	N
39	20250224	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1056	-41	5	-3.74	719916414	681718	5.98	1098	1101	1030	1426	768	1097	1056.02	0.51	22147	1352	1224	1122	994	892	1288	1058	230	329	500	740	1	1	46037579	486	-1.54	0.61	12	1.48	-685.00	1722.00	4120	20240516	-74.37	900	20250117	17.33	1584	-33.33	20250123	900	17.33	20250117	4120	-74.37	20240516	900	17.33	20250117	1.06	N	069540	500	230 억	234637	N	N	N	N
40	20250224	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	-52	5	-4.74	575079235	544896	4.78	1098	1100	1030	1426	768	1097	1055.38	0.51	45698	1352	1224	1122	994	892	1288	1058	230	329	500	740	1	1	46037579	481	-1.53	0.61	12	1.18	-685.00	1722.00	4120	20240516	-74.64	900	20250117	16.11	1584	-34.03	20250123	900	16.11	20250117	4120	-74.64	20240516	900	16.11	20250117	1.06	N	069540	500	230 억	234637	N	N	N	N
41	20250224	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1063	-34	5	-3.10	239368197	224062	1.97	1098	1100	1030	1426	768	1097	1068.29	0.51	26892	1352	1224	1122	994	892	1288	1058	230	329	500	740	1	1	46037579	489	-1.55	0.62	12	0.49	-685.00	1722.00	4120	20240516	-74.20	900	20250117	18.11	1584	-32.89	20250123	900	18.11	20250117	4120	-74.20	20240516	900	18.11	20250117	1.06	N	069540	500	230 억	234637	N	N	N	N
42	20250221	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1097	73	2	7.13	13070224536	11311501	1504.61	1035	1250	1020	1331	717	1024	1155.52	0.50	3464	1098	1061	1039	1002	980	1050	991	230	307	500	690	1	1	46037579	505	-1.60	0.64	12	24.57	-685.00	1722.00	4120	20240516	-73.37	900	20250117	21.89	1584	-30.74	20250123	900	21.89	20250117	4120	-73.37	20240516	900	21.89	20250117	0.97	N	069540	500	230 억	231434	N	N	N	N
43	20250221	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1101	77	2	7.52	12881908875	11139783	1481.76	1035	1250	1020	1331	717	1024	1156.41	0.50	10238	1098	1061	1039	1002	980	1050	991	230	307	500	690	1	1	46037579	507	-1.61	0.64	12	24.20	-685.00	1722.00	4120	20240516	-73.28	900	20250117	22.33	1584	-30.49	20250123	900	22.33	20250117	4120	-73.28	20240516	900	22.33	20250117	0.97	N	069540	500	230 억	231434	N	N	N	N
44	20250221	140634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1117	93	2	9.08	12237600211	10555451	1404.04	1035	1250	1020	1331	717	1024	1159.39	0.50	-40856	1098	1061	1039	1002	980	1050	991	230	307	500	690	1	1	46037579	514	-1.63	0.65	12	22.93	-685.00	1722.00	4120	20240516	-72.89	900	20250117	24.11	1584	-29.48	20250123	900	24.11	20250117	4120	-72.89	20240516	900	24.11	20250117	0.97	N	069540	500	230 억	231434	N	N	N	N
45	20250221	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1122	98	2	9.57	11050430039	9502676	1264.00	1035	1250	1020	1331	717	1024	1162.90	0.50	-24788	1098	1061	1039	1002	980	1050	991	230	307	500	690	1	1	46037579	517	-1.64	0.65	12	20.64	-685.00	1722.00	4120	20240516	-72.77	900	20250117	24.67	1584	-29.17	20250123	900	24.67	20250117	4120	-72.77	20240516	900	24.67	20250117	0.97	N	069540	500	230 억	231434	N	N	N	N
46	20250221	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1129	105	2	10.25	7897075792	6738126	896.28	1035	1250	1020	1331	717	1024	1172.04	0.50	-6819	1098	1061	1039	1002	980	1050	991	230	307	500	690	1	1	46037579	520	-1.65	0.66	12	14.64	-685.00	1722.00	4120	20240516	-72.60	900	20250117	25.44	1584	-28.72	20250123	900	25.44	20250117	4120	-72.60	20240516	900	25.44	20250117	0.97	N	069540	500	230 억	231434	N	N	N	N
47	20250221	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	1	2	0.10	120344919	117018	15.57	1035	1044	1020	1331	717	1024	1028.51	0.50	-6196	1098	1061	1039	1002	980	1050	991	230	307	500	690	1	1	46037579	472	-1.50	0.60	12	0.25	-685.00	1722.00	4120	20240516	-75.12	900	20250117	13.89	1584	-35.29	20250123	900	13.89	20250117	4120	-75.12	20240516	900	13.89	20250117	0.97	N	069540	500	230 억	231434	N	N	N	N
48	20250221	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	3	2	0.29	74024550	71849	9.56	1035	1044	1020	1331	717	1024	1030.46	0.50	-3004	1098	1061	1039	1002	980	1050	991	230	307	500	690	1	1	46037579	473	-1.50	0.60	12	0.16	-685.00	1722.00	4120	20240516	-75.07	900	20250117	14.11	1584	-35.16	20250123	900	14.11	20250117	4120	-75.07	20240516	900	14.11	20250117	0.97	N	069540	500	230 억	231434	N	N	N	N
49	20250221	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	5	2	0.49	9895131	9652	1.28	1035	1035	1020	1331	717	1024	1025.50	0.50	-2856	1098	1061	1039	1002	980	1050	991	230	307	500	690	1	1	46037579	474	-1.50	0.60	12	0.02	-685.00	1722.00	4120	20240516	-75.02	900	20250117	14.33	1584	-35.04	20250123	900	14.33	20250117	4120	-75.02	20240516	900	14.33	20250117	0.97	N	069540	500	230 억	231434	N	N	N	N
50	20250220	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	-29	5	-2.75	780155590	750663	41.37	1075	1076	1017	1368	738	1053	1039.28	0.50	1262	1205	1128	1086	1009	967	1108	989	230	315	500	710	1	1	46037579	471	-1.49	0.59	12	1.63	-685.00	1722.00	4120	20240516	-75.15	900	20250117	13.78	1584	-35.35	20250123	900	13.78	20250117	4120	-75.15	20240516	900	13.78	20250117	0.94	N	069540	500	230 억	230172	N	N	N	N
51	20250220	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-25	5	-2.37	760885691	731928	40.34	1075	1076	1017	1368	738	1053	1039.55	0.50	2514	1205	1128	1086	1009	967	1108	989	230	315	500	710	1	1	46037579	473	-1.50	0.60	12	1.59	-685.00	1722.00	4120	20240516	-75.05	900	20250117	14.22	1584	-35.10	20250123	900	14.22	20250117	4120	-75.05	20240516	900	14.22	20250117	0.94	N	069540	500	230 억	230172	N	N	N	N
52	20250220	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1031	-22	5	-2.09	640658232	614735	33.88	1075	1076	1017	1368	738	1053	1042.16	0.50	-23385	1205	1128	1086	1009	967	1108	989	230	315	500	710	1	1	46037579	475	-1.51	0.60	12	1.34	-685.00	1722.00	4120	20240516	-74.98	900	20250117	14.56	1584	-34.91	20250123	900	14.56	20250117	4120	-74.98	20240516	900	14.56	20250117	0.94	N	069540	500	230 억	230172	N	N	N	N
53	20250220	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1031	-22	5	-2.09	537112250	513812	28.32	1075	1076	1018	1368	738	1053	1045.34	0.50	-31566	1205	1128	1086	1009	967	1108	989	230	315	500	710	1	1	46037579	475	-1.51	0.60	12	1.12	-685.00	1722.00	4120	20240516	-74.98	900	20250117	14.56	1584	-34.91	20250123	900	14.56	20250117	4120	-74.98	20240516	900	14.56	20250117	0.94	N	069540	500	230 억	230172	N	N	N	N
54	20250220	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	-11	5	-1.04	470430679	449633	24.78	1075	1076	1018	1368	738	1053	1046.25	0.50	-29389	1205	1128	1086	1009	967	1108	989	230	315	500	710	1	1	46037579	480	-1.52	0.61	12	0.98	-685.00	1722.00	4120	20240516	-74.71	900	20250117	15.78	1584	-34.22	20250123	900	15.78	20250117	4120	-74.71	20240516	900	15.78	20250117	0.94	N	069540	500	230 억	230172	N	N	N	N
55	20250220	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	7	2	0.66	442688578	422934	23.31	1075	1076	1018	1368	738	1053	1046.70	0.50	-28467	1205	1128	1086	1009	967	1108	989	230	315	500	710	1	1	46037579	488	-1.55	0.62	12	0.92	-685.00	1722.00	4120	20240516	-74.27	900	20250117	17.78	1584	-33.08	20250123	900	17.78	20250117	4120	-74.27	20240516	900	17.78	20250117	0.94	N	069540	500	230 억	230172	N	N	N	N
56	20250220	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	-8	5	-0.76	247671053	235130	12.96	1075	1076	1040	1368	738	1053	1053.34	0.50	-10399	1205	1128	1086	1009	967	1108	989	230	315	500	710	1	1	46037579	481	-1.53	0.61	12	0.51	-685.00	1722.00	4120	20240516	-74.64	900	20250117	16.11	1584	-34.03	20250123	900	16.11	20250117	4120	-74.64	20240516	900	16.11	20250117	0.94	N	069540	500	230 억	230172	N	N	N	N
57	20250220	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	8	2	0.76	56058910	53129	2.93	1075	1076	1040	1368	738	1053	1055.17	0.50	-13328	1205	1128	1086	1009	967	1108	989	230	315	500	710	1	1	46037579	488	-1.55	0.62	12	0.12	-685.00	1722.00	4120	20240516	-74.25	900	20250117	17.89	1584	-33.02	20250123	900	17.89	20250117	4120	-74.25	20240516	900	17.89	20250117	0.94	N	069540	500	230 억	230172	N	N	N	N
58	20250219	160628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	-23	5	-2.14	2005588145	1808734	256.53	1091	1163	1044	1398	754	1076	1108.85	0.72	-101514	1147	1111	1064	1028	981	1129	1046	230	322	500	730	1	1	46037579	485	-1.54	0.61	12	3.93	-685.00	1722.00	4120	20240516	-74.44	900	20250117	17.00	1584	-33.52	20250123	900	17.00	20250117	4120	-74.44	20240516	900	17.00	20250117	0.95	N	069540	500	230 억	330572	N	N	N	N
59	20250219	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	-27	5	-2.51	1949118524	1754978	248.90	1091	1163	1044	1398	754	1076	1110.62	0.72	-86919	1147	1111	1064	1028	981	1129	1046	230	322	500	730	1	1	46037579	483	-1.53	0.61	12	3.81	-685.00	1722.00	4120	20240516	-74.54	900	20250117	16.56	1584	-33.78	20250123	900	16.56	20250117	4120	-74.54	20240516	900	16.56	20250117	0.95	N	069540	500	230 억	330572	N	N	N	N
60	20250219	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1075	-1	5	-0.09	1740400575	1556811	220.80	1091	1163	1065	1398	754	1076	1117.93	0.72	-93247	1147	1111	1064	1028	981	1129	1046	230	322	500	730	1	1	46037579	495	-1.57	0.62	12	3.38	-685.00	1722.00	4120	20240516	-73.91	900	20250117	19.44	1584	-32.13	20250123	900	19.44	20250117	4120	-73.91	20240516	900	19.44	20250117	0.95	N	069540	500	230 억	330572	N	N	N	N
61	20250219	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	3	2	0.28	1608672718	1434175	203.40	1091	1163	1072	1398	754	1076	1121.67	0.72	-97214	1147	1111	1064	1028	981	1129	1046	230	322	500	730	1	1	46037579	497	-1.58	0.63	12	3.12	-685.00	1722.00	4120	20240516	-73.81	900	20250117	19.89	1584	-31.88	20250123	900	19.89	20250117	4120	-73.81	20240516	900	19.89	20250117	0.95	N	069540	500	230 억	330572	N	N	N	N
62	20250219	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	24	2	2.23	1435866844	1274539	180.76	1091	1163	1088	1398	754	1076	1126.58	0.72	-115022	1147	1111	1064	1028	981	1129	1046	230	322	500	730	1	1	46037579	506	-1.61	0.64	12	2.77	-685.00	1722.00	4120	20240516	-73.30	900	20250117	22.22	1584	-30.56	20250123	900	22.22	20250117	4120	-73.30	20240516	900	22.22	20250117	0.95	N	069540	500	230 억	330572	N	N	N	N
63	20250219	110628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1107	31	2	2.88	1363937880	1208784	171.44	1091	1163	1088	1398	754	1076	1128.36	0.72	-116576	1147	1111	1064	1028	981	1129	1046	230	322	500	730	1	1	46037579	510	-1.62	0.64	12	2.63	-685.00	1722.00	4120	20240516	-73.13	900	20250117	23.00	1584	-30.11	20250123	900	23.00	20250117	4120	-73.13	20240516	900	23.00	20250117	0.95	N	069540	500	230 억	330572	N	N	N	N
64	20250219	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1115	39	2	3.62	1187027195	1048463	148.70	1091	1163	1090	1398	754	1076	1132.16	0.72	-135327	1147	1111	1064	1028	981	1129	1046	230	322	500	730	1	1	46037579	513	-1.63	0.65	12	2.28	-685.00	1722.00	4120	20240516	-72.94	900	20250117	23.89	1584	-29.61	20250123	900	23.89	20250117	4120	-72.94	20240516	900	23.89	20250117	0.95	N	069540	500	230 억	330572	N	N	N	N
65	20250219	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1141	65	2	6.04	622354675	544797	77.27	1091	1163	1090	1398	754	1076	1142.36	0.72	-20712	1147	1111	1064	1028	981	1129	1046	230	322	500	730	1	1	46037579	525	-1.67	0.66	12	1.18	-685.00	1722.00	4120	20240516	-72.31	900	20250117	26.78	1584	-27.97	20250123	900	26.78	20250117	4120	-72.31	20240516	900	26.78	20250117	0.95	N	069540	500	230 억	330572	N	N	N	N
66	20250218	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1076	39	2	3.76	736490804	690469	113.23	1033	1100	1017	1348	726	1037	1066.65	0.87	-69860	1079	1058	1034	1013	989	1046	1001	230	311	500	700	1	1	46037579	495	-1.57	0.62	12	1.50	-685.00	1722.00	4120	20240516	-73.88	900	20250117	19.56	1584	-32.07	20250123	900	19.56	20250117	4120	-73.88	20240516	900	19.56	20250117	0.99	N	069540	500	230 억	399470	N	N	N	N
67	20250218	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1072	35	2	3.38	691342155	648399	106.33	1033	1100	1017	1348	726	1037	1066.23	0.87	-65438	1079	1058	1034	1013	989	1046	1001	230	311	500	700	1	1	46037579	494	-1.56	0.62	12	1.41	-685.00	1722.00	4120	20240516	-73.98	900	20250117	19.11	1584	-32.32	20250123	900	19.11	20250117	4120	-73.98	20240516	900	19.11	20250117	0.99	N	069540	500	230 억	399470	N	N	N	N
68	20250218	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1067	30	2	2.89	656243548	615583	100.95	1033	1100	1017	1348	726	1037	1066.05	0.87	-60622	1079	1058	1034	1013	989	1046	1001	230	311	500	700	1	1	46037579	491	-1.56	0.62	12	1.34	-685.00	1722.00	4120	20240516	-74.10	900	20250117	18.56	1584	-32.64	20250123	900	18.56	20250117	4120	-74.10	20240516	900	18.56	20250117	0.99	N	069540	500	230 억	399470	N	N	N	N
69	20250218	130626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1088	51	2	4.92	611649537	574065	94.14	1033	1100	1017	1348	726	1037	1065.47	0.87	-57411	1079	1058	1034	1013	989	1046	1001	230	311	500	700	1	1	46037579	501	-1.59	0.63	12	1.25	-685.00	1722.00	4120	20240516	-73.59	900	20250117	20.89	1584	-31.31	20250123	900	20.89	20250117	4120	-73.59	20240516	900	20.89	20250117	0.99	N	069540	500	230 억	399470	N	N	N	N
70	20250218	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1081	44	2	4.24	526549784	495641	81.28	1033	1100	1017	1348	726	1037	1062.36	0.87	-56759	1079	1058	1034	1013	989	1046	1001	230	311	500	700	1	1	46037579	498	-1.58	0.63	12	1.08	-685.00	1722.00	4120	20240516	-73.76	900	20250117	20.11	1584	-31.76	20250123	900	20.11	20250117	4120	-73.76	20240516	900	20.11	20250117	0.99	N	069540	500	230 억	399470	N	N	N	N
71	20250218	110626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	24	2	2.31	382532440	361867	59.34	1033	1100	1017	1348	726	1037	1057.11	0.87	-57820	1079	1058	1034	1013	989	1046	1001	230	311	500	700	1	1	46037579	488	-1.55	0.62	12	0.79	-685.00	1722.00	4120	20240516	-74.25	900	20250117	17.89	1584	-33.02	20250123	900	17.89	20250117	4120	-74.25	20240516	900	17.89	20250117	0.99	N	069540	500	230 억	399470	N	N	N	N
72	20250218	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	23	2	2.22	299596390	283350	46.47	1033	1100	1017	1348	726	1037	1057.34	0.87	-52636	1079	1058	1034	1013	989	1046	1001	230	311	500	700	1	1	46037579	488	-1.55	0.62	12	0.62	-685.00	1722.00	4120	20240516	-74.27	900	20250117	17.78	1584	-33.08	20250123	900	17.78	20250117	4120	-74.27	20240516	900	17.78	20250117	0.99	N	069540	500	230 억	399470	N	N	N	N
73	20250218	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-3	5	-0.29	19567077	18982	3.11	1033	1037	1026	1348	726	1037	1030.82	0.87	-13036	1079	1058	1034	1013	989	1046	1001	230	311	500	700	1	1	46037579	476	-1.51	0.60	12	0.04	-685.00	1722.00	4120	20240516	-74.90	900	20250117	14.89	1584	-34.72	20250123	900	14.89	20250117	4120	-74.90	20240516	900	14.89	20250117	0.99	N	069540	500	230 억	399470	N	N	N	N
74	20250217	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	-2	5	-0.19	624637167	605013	99.19	1055	1055	1010	1350	728	1039	1032.42	0.75	52044	1109	1073	1047	1011	985	1061	999	230	311	500	700	1	1	46037579	477	-1.51	0.60	12	1.31	-685.00	1722.00	4120	20240516	-74.83	900	20250117	15.22	1584	-34.53	20250123	900	15.22	20250117	4120	-74.83	20240516	900	15.22	20250117	0.97	N	069540	500	230 억	347104	N	N	N	N
75	20250217	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	3	2	0.29	591284734	572877	93.92	1055	1055	1010	1350	728	1039	1032.13	0.75	57430	1109	1073	1047	1011	985	1061	999	230	311	500	700	1	1	46037579	480	-1.52	0.61	12	1.24	-685.00	1722.00	4120	20240516	-74.71	900	20250117	15.78	1584	-34.22	20250123	900	15.78	20250117	4120	-74.71	20240516	900	15.78	20250117	0.97	N	069540	500	230 억	347104	N	N	N	N
76	20250217	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	0	3	0.00	557619680	540427	88.60	1055	1055	1010	1350	728	1039	1031.81	0.75	60168	1109	1073	1047	1011	985	1061	999	230	311	500	700	1	1	46037579	478	-1.52	0.60	12	1.17	-685.00	1722.00	4120	20240516	-74.78	900	20250117	15.44	1584	-34.41	20250123	900	15.44	20250117	4120	-74.78	20240516	900	15.44	20250117	0.97	N	069540	500	230 억	347104	N	N	N	N
77	20250217	130626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	-7	5	-0.67	479028250	464818	76.20	1055	1055	1010	1350	728	1039	1030.56	0.75	49050	1109	1073	1047	1011	985	1061	999	230	311	500	700	1	1	46037579	475	-1.51	0.60	12	1.01	-685.00	1722.00	4120	20240516	-74.95	900	20250117	14.67	1584	-34.85	20250123	900	14.67	20250117	4120	-74.95	20240516	900	14.67	20250117	0.97	N	069540	500	230 억	347104	N	N	N	N
78	20250217	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	-4	5	-0.38	431704580	418919	68.68	1055	1055	1010	1350	728	1039	1030.51	0.75	69472	1109	1073	1047	1011	985	1061	999	230	311	500	700	1	1	46037579	476	-1.51	0.60	12	0.91	-685.00	1722.00	4120	20240516	-74.88	900	20250117	15.00	1584	-34.66	20250123	900	15.00	20250117	4120	-74.88	20240516	900	15.00	20250117	0.97	N	069540	500	230 억	347104	N	N	N	N
79	20250217	110626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	-3	5	-0.29	265092784	258407	42.36	1055	1055	1010	1350	728	1039	1025.85	0.75	67063	1109	1073	1047	1011	985	1061	999	230	311	500	700	1	1	46037579	477	-1.51	0.60	12	0.56	-685.00	1722.00	4120	20240516	-74.85	900	20250117	15.11	1584	-34.60	20250123	900	15.11	20250117	4120	-74.85	20240516	900	15.11	20250117	0.97	N	069540	500	230 억	347104	N	N	N	N
80	20250217	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1038	-1	5	-0.10	166576780	162724	26.68	1055	1055	1010	1350	728	1039	1023.63	0.75	11330	1109	1073	1047	1011	985	1061	999	230	311	500	700	1	1	46037579	478	-1.52	0.60	12	0.35	-685.00	1722.00	4120	20240516	-74.81	900	20250117	15.33	1584	-34.47	20250123	900	15.33	20250117	4120	-74.81	20240516	900	15.33	20250117	0.97	N	069540	500	230 억	347104	N	N	N	N
81	20250217	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	0	3	0.00	15941576	15259	2.50	1055	1055	1032	1350	728	1039	1044.93	0.75	-6303	1109	1073	1047	1011	985	1061	999	230	311	500	700	1	1	46037579	478	-1.52	0.60	12	0.03	-685.00	1722.00	4120	20240516	-74.78	900	20250117	15.44	1584	-34.41	20250123	900	15.44	20250117	4120	-74.78	20240516	900	15.44	20250117	0.97	N	069540	500	230 억	347104	N	N	N	N
82	20250214	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	-21	5	-1.98	608733852	586738	84.01	1062	1083	1021	1378	742	1060	1037.49	0.70	25291	1126	1092	1061	1027	996	1077	1012	230	318	500	720	1	1	46037579	478	-1.52	0.60	12	1.27	-685.00	1722.00	4120	20240516	-74.78	900	20250117	15.44	1584	-34.41	20250123	900	15.44	20250117	4120	-74.78	20240516	900	15.44	20250117	0.94	N	069540	500	230 억	322089	N	N	N	N
83	20250214	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-26	5	-2.45	564255664	543811	77.87	1062	1083	1021	1378	742	1060	1037.60	0.70	27461	1126	1092	1061	1027	996	1077	1012	230	318	500	720	1	1	46037579	476	-1.51	0.60	12	1.18	-685.00	1722.00	4120	20240516	-74.90	900	20250117	14.89	1584	-34.72	20250123	900	14.89	20250117	4120	-74.90	20240516	900	14.89	20250117	0.94	N	069540	500	230 억	322089	N	N	N	N
84	20250214	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1038	-22	5	-2.08	501861611	483416	69.22	1062	1083	1021	1378	742	1060	1038.16	0.70	39278	1126	1092	1061	1027	996	1077	1012	230	318	500	720	1	1	46037579	478	-1.52	0.60	12	1.05	-685.00	1722.00	4120	20240516	-74.81	900	20250117	15.33	1584	-34.47	20250123	900	15.33	20250117	4120	-74.81	20240516	900	15.33	20250117	0.94	N	069540	500	230 억	322089	N	N	N	N
85	20250214	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-20	5	-1.89	431979221	416022	59.57	1062	1083	1021	1378	742	1060	1038.36	0.70	32173	1126	1092	1061	1027	996	1077	1012	230	318	500	720	1	1	46037579	479	-1.52	0.60	12	0.90	-685.00	1722.00	4120	20240516	-74.76	900	20250117	15.56	1584	-34.34	20250123	900	15.56	20250117	4120	-74.76	20240516	900	15.56	20250117	0.94	N	069540	500	230 억	322089	N	N	N	N
86	20250214	120621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	-19	5	-1.79	389437915	375059	53.70	1062	1083	1021	1378	742	1060	1038.34	0.70	30269	1126	1092	1061	1027	996	1077	1012	230	318	500	720	1	1	46037579	479	-1.52	0.60	12	0.81	-685.00	1722.00	4120	20240516	-74.73	900	20250117	15.67	1584	-34.28	20250123	900	15.67	20250117	4120	-74.73	20240516	900	15.67	20250117	0.94	N	069540	500	230 억	322089	N	N	N	N
87	20250214	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	-19	5	-1.79	353646078	340665	48.78	1062	1083	1021	1378	742	1060	1038.11	0.70	20693	1126	1092	1061	1027	996	1077	1012	230	318	500	720	1	1	46037579	479	-1.52	0.60	12	0.74	-685.00	1722.00	4120	20240516	-74.73	900	20250117	15.67	1584	-34.28	20250123	900	15.67	20250117	4120	-74.73	20240516	900	15.67	20250117	0.94	N	069540	500	230 억	322089	N	N	N	N
88	20250214	100620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	-24	5	-2.26	259051839	249376	35.71	1062	1083	1021	1378	742	1060	1038.80	0.70	44775	1126	1092	1061	1027	996	1077	1012	230	318	500	720	1	1	46037579	477	-1.51	0.60	12	0.54	-685.00	1722.00	4120	20240516	-74.85	900	20250117	15.11	1584	-34.60	20250123	900	15.11	20250117	4120	-74.85	20240516	900	15.11	20250117	0.94	N	069540	500	230 억	322089	N	N	N	N
89	20250214	090623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	-3	5	-0.28	34053159	32143	4.60	1062	1083	1050	1378	742	1060	1059.43	0.70	-17888	1126	1092	1061	1027	996	1077	1012	230	318	500	720	1	1	46037579	487	-1.54	0.61	12	0.07	-685.00	1722.00	4120	20240516	-74.34	900	20250117	17.44	1584	-33.27	20250123	900	17.44	20250117	4120	-74.34	20240516	900	17.44	20250117	0.94	N	069540	500	230 억	322089	N	N	N	N
90	20250213	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	-19	5	-1.76	723437396	683449	50.99	1079	1095	1030	1402	756	1079	1058.51	0.58	53200	1270	1174	1112	1016	954	1143	985	230	323	500	730	1	1	46037579	488	-1.55	0.62	12	1.48	-685.00	1722.00	4120	20240516	-74.27	900	20250117	17.78	1584	-33.08	20250123	900	17.78	20250117	4120	-74.27	20240516	900	17.78	20250117	0.98	N	069540	500	230 억	268869	N	N	N	N
91	20250213	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	-22	5	-2.04	701900845	663115	49.48	1079	1095	1030	1402	756	1079	1058.49	0.58	57737	1270	1174	1112	1016	954	1143	985	230	323	500	730	1	1	46037579	487	-1.54	0.61	12	1.44	-685.00	1722.00	4120	20240516	-74.34	900	20250117	17.44	1584	-33.27	20250123	900	17.44	20250117	4120	-74.34	20240516	900	17.44	20250117	0.98	N	069540	500	230 억	268869	N	N	N	N
92	20250213	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	-26	5	-2.41	655973525	619339	46.21	1079	1095	1030	1402	756	1079	1059.15	0.58	53873	1270	1174	1112	1016	954	1143	985	230	323	500	730	1	1	46037579	485	-1.54	0.61	12	1.35	-685.00	1722.00	4120	20240516	-74.44	900	20250117	17.00	1584	-33.52	20250123	900	17.00	20250117	4120	-74.44	20240516	900	17.00	20250117	0.98	N	069540	500	230 억	268869	N	N	N	N
93	20250213	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-25	5	-2.32	577419482	544616	40.64	1079	1095	1030	1402	756	1079	1060.23	0.58	48971	1270	1174	1112	1016	954	1143	985	230	323	500	730	1	1	46037579	485	-1.54	0.61	12	1.18	-685.00	1722.00	4120	20240516	-74.42	900	20250117	17.11	1584	-33.46	20250123	900	17.11	20250117	4120	-74.42	20240516	900	17.11	20250117	0.98	N	069540	500	230 억	268869	N	N	N	N
94	20250213	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	-30	5	-2.78	525114475	495130	36.94	1079	1095	1030	1402	756	1079	1060.56	0.58	61023	1270	1174	1112	1016	954	1143	985	230	323	500	730	1	1	46037579	483	-1.53	0.61	12	1.08	-685.00	1722.00	4120	20240516	-74.54	900	20250117	16.56	1584	-33.78	20250123	900	16.56	20250117	4120	-74.54	20240516	900	16.56	20250117	0.98	N	069540	500	230 억	268869	N	N	N	N
95	20250213	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1062	-17	5	-1.58	459700286	432856	32.30	1079	1095	1030	1402	756	1079	1062.02	0.58	36746	1270	1174	1112	1016	954	1143	985	230	323	500	730	1	1	46037579	489	-1.55	0.62	12	0.94	-685.00	1722.00	4120	20240516	-74.22	900	20250117	18.00	1584	-32.95	20250123	900	18.00	20250117	4120	-74.22	20240516	900	18.00	20250117	0.98	N	069540	500	230 억	268869	N	N	N	N
96	20250213	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1065	-14	5	-1.30	297463058	277780	20.73	1079	1095	1045	1402	756	1079	1070.86	0.58	17424	1270	1174	1112	1016	954	1143	985	230	323	500	730	1	1	46037579	490	-1.55	0.62	12	0.60	-685.00	1722.00	4120	20240516	-74.15	900	20250117	18.33	1584	-32.77	20250123	900	18.33	20250117	4120	-74.15	20240516	900	18.33	20250117	0.98	N	069540	500	230 억	268869	N	N	N	N
97	20250213	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1065	-14	5	-1.30	37449242	34747	2.59	1079	1095	1065	1402	756	1079	1077.77	0.58	-2799	1270	1174	1112	1016	954	1143	985	230	323	500	730	1	1	46037579	490	-1.55	0.62	12	0.08	-685.00	1722.00	4120	20240516	-74.15	900	20250117	18.33	1584	-32.77	20250123	900	18.33	20250117	4120	-74.15	20240516	900	18.33	20250117	0.98	N	069540	500	230 억	268869	N	N	N	N
98	20250212	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	-102	5	-8.64	1483991505	1324512	191.47	1181	1208	1050	1535	827	1181	1120.40	0.50	37142	1247	1213	1197	1163	1147	1206	1156	230	354	500	800	1	1	46037579	497	-1.58	0.63	12	2.88	-685.00	1722.00	4120	20240516	-73.81	900	20250117	19.89	1584	-31.88	20250123	900	19.89	20250117	4120	-73.81	20240516	900	19.89	20250117	0.93	N	069540	500	230 억	232202	N	N	N	N
99	20250212	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1087	-94	5	-7.96	1401188148	1247703	180.36	1181	1208	1050	1535	827	1181	1123.01	0.50	64386	1247	1213	1197	1163	1147	1206	1156	230	354	500	800	1	1	46037579	500	-1.59	0.63	12	2.71	-685.00	1722.00	4120	20240516	-73.62	900	20250117	20.78	1584	-31.38	20250123	900	20.78	20250117	4120	-73.62	20240516	900	20.78	20250117	0.93	N	069540	500	230 억	232202	N	N	N	N
100	20250212	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1089	-92	5	-7.79	1212752678	1074448	155.32	1181	1208	1050	1535	827	1181	1128.72	0.50	57606	1247	1213	1197	1163	1147	1206	1156	230	354	500	800	1	1	46037579	501	-1.59	0.63	12	2.33	-685.00	1722.00	4120	20240516	-73.57	900	20250117	21.00	1584	-31.25	20250123	900	21.00	20250117	4120	-73.57	20240516	900	21.00	20250117	0.93	N	069540	500	230 억	232202	N	N	N	N
101	20250212	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1129	-52	5	-4.40	627637599	536665	77.58	1181	1208	1125	1535	827	1181	1169.51	0.50	-4292	1247	1213	1197	1163	1147	1206	1156	230	354	500	800	1	1	46037579	520	-1.65	0.66	12	1.17	-685.00	1722.00	4120	20240516	-72.60	900	20250117	25.44	1584	-28.72	20250123	900	25.44	20250117	4120	-72.60	20240516	900	25.44	20250117	0.93	N	069540	500	230 억	232202	N	N	N	N
102	20250212	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1150	-31	5	-2.62	449028749	380448	55.00	1181	1208	1145	1535	827	1181	1180.26	0.50	-6492	1247	1213	1197	1163	1147	1206	1156	230	354	500	800	1	1	46037579	529	-1.68	0.67	12	0.83	-685.00	1722.00	4120	20240516	-72.09	900	20250117	27.78	1584	-27.40	20250123	900	27.78	20250117	4120	-72.09	20240516	900	27.78	20250117	0.93	N	069540	500	230 억	232202	N	N	N	N
103	20250212	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	-1	5	-0.08	321934302	270962	39.17	1181	1208	1165	1535	827	1181	1188.12	0.50	1793	1247	1213	1197	1163	1147	1206	1156	230	354	500	800	1	1	46037579	543	-1.72	0.69	12	0.59	-685.00	1722.00	4120	20240516	-71.36	900	20250117	31.11	1584	-25.51	20250123	900	31.11	20250117	4120	-71.36	20240516	900	31.11	20250117	0.93	N	069540	500	230 억	232202	N	N	N	N
104	20250212	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1188	7	2	0.59	238964375	200631	29.00	1181	1208	1165	1535	827	1181	1191.07	0.50	2031	1247	1213	1197	1163	1147	1206	1156	230	354	500	800	1	1	46037579	547	-1.73	0.69	12	0.44	-685.00	1722.00	4120	20240516	-71.17	900	20250117	32.00	1584	-25.00	20250123	900	32.00	20250117	4120	-71.17	20240516	900	32.00	20250117	0.93	N	069540	500	230 억	232202	N	N	N	N
105	20250212	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1169	-12	5	-1.02	30033962	25586	3.70	1181	1181	1169	1535	827	1181	1173.81	0.50	-6130	1247	1213	1197	1163	1147	1206	1156	230	354	500	800	1	1	46037579	538	-1.71	0.68	12	0.06	-685.00	1722.00	4120	20240516	-71.63	900	20250117	29.89	1584	-26.20	20250123	900	29.89	20250117	4120	-71.63	20240516	900	29.89	20250117	0.93	N	069540	500	230 억	232202	N	N	N	N
106	20250211	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1181	-19	5	-1.58	807976655	674465	63.42	1202	1231	1181	1560	840	1200	1197.98	0.63	-54597	1302	1250	1216	1164	1130	1234	1148	230	360	500	810	1	1	46037579	544	-1.72	0.69	12	1.47	-685.00	1722.00	4120	20240516	-71.33	900	20250117	31.22	1584	-25.44	20250123	900	31.22	20250117	4120	-71.33	20240516	900	31.22	20250117	0.67	N	069540	500	230 억	288367	N	N	N	N
107	20250211	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1186	-14	5	-1.17	713190668	594394	55.89	1202	1231	1182	1560	840	1200	1199.86	0.63	-49484	1302	1250	1216	1164	1130	1234	1148	230	360	500	810	1	1	46037579	546	-1.73	0.69	12	1.29	-685.00	1722.00	4120	20240516	-71.21	900	20250117	31.78	1584	-25.13	20250123	900	31.78	20250117	4120	-71.21	20240516	900	31.78	20250117	0.67	N	069540	500	230 억	288367	N	N	N	N
108	20250211	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	-15	5	-1.25	628220993	522668	49.15	1202	1231	1183	1560	840	1200	1201.95	0.63	-44892	1302	1250	1216	1164	1130	1234	1148	230	360	500	810	1	1	46037579	546	-1.73	0.69	12	1.14	-685.00	1722.00	4120	20240516	-71.24	900	20250117	31.67	1584	-25.19	20250123	900	31.67	20250117	4120	-71.24	20240516	900	31.67	20250117	0.67	N	069540	500	230 억	288367	N	N	N	N
109	20250211	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1193	-7	5	-0.58	569154408	472848	44.46	1202	1231	1185	1560	840	1200	1203.67	0.63	-36869	1302	1250	1216	1164	1130	1234	1148	230	360	500	810	1	1	46037579	549	-1.74	0.69	12	1.03	-685.00	1722.00	4120	20240516	-71.04	900	20250117	32.56	1584	-24.68	20250123	900	32.56	20250117	4120	-71.04	20240516	900	32.56	20250117	0.67	N	069540	500	230 억	288367	N	N	N	N
110	20250211	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1188	-12	5	-1.00	511301200	424177	39.89	1202	1231	1186	1560	840	1200	1205.40	0.63	-41117	1302	1250	1216	1164	1130	1234	1148	230	360	500	810	1	1	46037579	547	-1.73	0.69	12	0.92	-685.00	1722.00	4120	20240516	-71.17	900	20250117	32.00	1584	-25.00	20250123	900	32.00	20250117	4120	-71.17	20240516	900	32.00	20250117	0.67	N	069540	500	230 억	288367	N	N	N	N
111	20250211	110612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1198	-2	5	-0.17	414872971	343287	32.28	1202	1231	1193	1560	840	1200	1208.53	0.63	-14405	1302	1250	1216	1164	1130	1234	1148	230	360	500	810	1	1	46037579	552	-1.75	0.70	12	0.75	-685.00	1722.00	4120	20240516	-70.92	900	20250117	33.11	1584	-24.37	20250123	900	33.11	20250117	4120	-70.92	20240516	900	33.11	20250117	0.67	N	069540	500	230 억	288367	N	N	N	N
112	20250211	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1210	10	2	0.83	270651083	223387	21.01	1202	1231	1194	1560	840	1200	1211.58	0.63	-6232	1302	1250	1216	1164	1130	1234	1148	230	360	500	810	1	1	46037579	557	-1.77	0.70	12	0.49	-685.00	1722.00	4120	20240516	-70.63	900	20250117	34.44	1584	-23.61	20250123	900	34.44	20250117	4120	-70.63	20240516	900	34.44	20250117	0.67	N	069540	500	230 억	288367	N	N	N	N
113	20250211	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1208	8	2	0.67	49050310	40756	3.83	1202	1221	1196	1560	840	1200	1203.51	0.63	-17064	1302	1250	1216	1164	1130	1234	1148	230	360	500	810	1	1	46037579	556	-1.76	0.70	12	0.09	-685.00	1722.00	4120	20240516	-70.68	900	20250117	34.22	1584	-23.74	20250123	900	34.22	20250117	4120	-70.68	20240516	900	34.22	20250117	0.67	N	069540	500	230 억	288367	N	N	N	N
114	20250210	160609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	-25	5	-2.04	1278378295	1053383	19.58	1250	1268	1182	1592	858	1225	1213.60	0.58	19533	1420	1322	1245	1147	1070	1371	1196	230	367	500	830	1	1	46037579	552	-1.75	0.70	12	2.29	-685.00	1722.00	4120	20240516	-70.87	900	20250117	33.33	1584	-24.24	20250123	900	33.33	20250117	4120	-70.87	20240516	900	33.33	20250117	0.57	N	069540	500	230 억	267750	N	N	N	N
115	20250210	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-30	5	-2.45	1232342836	1014951	18.87	1250	1268	1182	1592	858	1225	1214.19	0.58	37177	1420	1322	1245	1147	1070	1371	1196	230	367	500	830	1	1	46037579	550	-1.74	0.69	12	2.20	-685.00	1722.00	4120	20240516	-71.00	900	20250117	32.78	1584	-24.56	20250123	900	32.78	20250117	4120	-71.00	20240516	900	32.78	20250117	0.57	N	069540	500	230 억	267750	N	N	N	N
116	20250210	140608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	-25	5	-2.04	1117100811	919367	17.09	1250	1268	1182	1592	858	1225	1215.08	0.58	52616	1420	1322	1245	1147	1070	1371	1196	230	367	500	830	1	1	46037579	552	-1.75	0.70	12	2.00	-685.00	1722.00	4120	20240516	-70.87	900	20250117	33.33	1584	-24.24	20250123	900	33.33	20250117	4120	-70.87	20240516	900	33.33	20250117	0.57	N	069540	500	230 억	267750	N	N	N	N
117	20250210	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1204	-21	5	-1.71	1047676641	861619	16.02	1250	1268	1182	1592	858	1225	1215.94	0.58	57053	1420	1322	1245	1147	1070	1371	1196	230	367	500	830	1	1	46037579	554	-1.76	0.70	12	1.87	-685.00	1722.00	4120	20240516	-70.78	900	20250117	33.78	1584	-23.99	20250123	900	33.78	20250117	4120	-70.78	20240516	900	33.78	20250117	0.57	N	069540	500	230 억	267750	N	N	N	N
118	20250210	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1201	-24	5	-1.96	979521184	804770	14.96	1250	1268	1182	1592	858	1225	1217.14	0.58	55122	1420	1322	1245	1147	1070	1371	1196	230	367	500	830	1	1	46037579	553	-1.75	0.70	12	1.75	-685.00	1722.00	4120	20240516	-70.85	900	20250117	33.44	1584	-24.18	20250123	900	33.44	20250117	4120	-70.85	20240516	900	33.44	20250117	0.57	N	069540	500	230 억	267750	N	N	N	N
119	20250210	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1191	-34	5	-2.78	916718553	752343	13.99	1250	1268	1182	1592	858	1225	1218.48	0.58	67366	1420	1322	1245	1147	1070	1371	1196	230	367	500	830	1	1	46037579	548	-1.74	0.69	12	1.63	-685.00	1722.00	4120	20240516	-71.09	900	20250117	32.33	1584	-24.81	20250123	900	32.33	20250117	4120	-71.09	20240516	900	32.33	20250117	0.57	N	069540	500	230 억	267750	N	N	N	N
120	20250210	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1196	-29	5	-2.37	724893153	592434	11.01	1250	1268	1182	1592	858	1225	1223.58	0.58	37487	1420	1322	1245	1147	1070	1371	1196	230	367	500	830	1	1	46037579	551	-1.75	0.69	12	1.29	-685.00	1722.00	4120	20240516	-70.97	900	20250117	32.89	1584	-24.49	20250123	900	32.89	20250117	4120	-70.97	20240516	900	32.89	20250117	0.57	N	069540	500	230 억	267750	N	N	N	N
121	20250210	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	38	2	3.10	205797712	164293	3.05	1250	1268	1237	1592	858	1225	1252.63	0.58	-37880	1420	1322	1245	1147	1070	1371	1196	230	367	500	830	1	1	46037579	581	-1.84	0.73	12	0.36	-685.00	1722.00	4120	20240516	-69.34	900	20250117	40.33	1584	-20.27	20250123	900	40.33	20250117	4120	-69.34	20240516	900	40.33	20250117	0.57	N	069540	500	230 억	267750	N	N	N	N
122	20250207	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1225	55	2	4.70	6806514365	5321712	327.59	1172	1343	1168	1521	819	1170	1279.02	0.46	56620	1346	1258	1211	1123	1076	1234	1099	230	351	500	790	1	1	46037579	564	-1.79	0.71	12	11.56	-685.00	1722.00	4120	20240516	-70.27	900	20250117	36.11	1584	-22.66	20250123	900	36.11	20250117	4120	-70.27	20240516	900	36.11	20250117	0.58	N	069540	500	230 억	212214	N	N	N	N
123	20250207	150600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1219	49	2	4.19	6713191543	5245283	322.88	1172	1343	1168	1521	819	1170	1279.85	0.46	69341	1346	1258	1211	1123	1076	1234	1099	230	351	500	790	1	1	46037579	561	-1.78	0.71	12	11.39	-685.00	1722.00	4120	20240516	-70.41	900	20250117	35.44	1584	-23.04	20250123	900	35.44	20250117	4120	-70.41	20240516	900	35.44	20250117	0.58	N	069540	500	230 억	212214	N	N	N	N
124	20250207	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	69	2	5.90	6412373121	4999991	307.78	1172	1343	1168	1521	819	1170	1282.48	0.46	60720	1346	1258	1211	1123	1076	1234	1099	230	351	500	790	1	1	46037579	570	-1.81	0.72	12	10.86	-685.00	1722.00	4120	20240516	-69.93	900	20250117	37.67	1584	-21.78	20250123	900	37.67	20250117	4120	-69.93	20240516	900	37.67	20250117	0.58	N	069540	500	230 억	212214	N	N	N	N
125	20250207	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	74	2	6.32	6265283497	4881596	300.50	1172	1343	1168	1521	819	1170	1283.45	0.46	73064	1346	1258	1211	1123	1076	1234	1099	230	351	500	790	1	1	46037579	573	-1.82	0.72	12	10.60	-685.00	1722.00	4120	20240516	-69.81	900	20250117	38.22	1584	-21.46	20250123	900	38.22	20250117	4120	-69.81	20240516	900	38.22	20250117	0.58	N	069540	500	230 억	212214	N	N	N	N
126	20250207	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	90	2	7.69	5910058845	4596904	282.97	1172	1343	1168	1521	819	1170	1285.66	0.46	53597	1346	1258	1211	1123	1076	1234	1099	230	351	500	790	1	1	46037579	580	-1.84	0.73	12	9.99	-685.00	1722.00	4120	20240516	-69.42	900	20250117	40.00	1584	-20.45	20250123	900	40.00	20250117	4120	-69.42	20240516	900	40.00	20250117	0.58	N	069540	500	230 억	212214	N	N	N	N
127	20250207	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	119	2	10.17	5024532390	3906349	240.46	1172	1343	1168	1521	819	1170	1286.25	0.46	-2523	1346	1258	1211	1123	1076	1234	1099	230	351	500	790	1	1	46037579	593	-1.88	0.75	12	8.49	-685.00	1722.00	4120	20240516	-68.71	900	20250117	43.22	1584	-18.62	20250123	900	43.22	20250117	4120	-68.71	20240516	900	43.22	20250117	0.58	N	069540	500	230 억	212214	N	N	N	N
128	20250207	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	117	2	10.00	4449027516	3457777	212.85	1172	1343	1168	1521	819	1170	1286.67	0.46	28308	1346	1258	1211	1123	1076	1234	1099	230	351	500	790	1	1	46037579	593	-1.88	0.75	12	7.51	-685.00	1722.00	4120	20240516	-68.76	900	20250117	43.00	1584	-18.75	20250123	900	43.00	20250117	4120	-68.76	20240516	900	43.00	20250117	0.58	N	069540	500	230 억	212214	N	N	N	N
129	20250207	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1187	17	2	1.45	80030837	68064	4.19	1172	1187	1168	1521	819	1170	1175.82	0.46	5104	1346	1258	1211	1123	1076	1234	1099	230	351	500	790	1	1	46037579	546	-1.73	0.69	12	0.15	-685.00	1722.00	4120	20240516	-71.19	900	20250117	31.89	1584	-25.06	20250123	900	31.89	20250117	4120	-71.19	20240516	900	31.89	20250117	0.58	N	069540	500	230 억	212214	N	N	N	N
130	20250206	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	-97	5	-7.66	1943855418	1612670	84.24	1299	1299	1164	1647	887	1267	1205.42	0.54	-36077	1403	1335	1287	1219	1171	1311	1195	230	380	500	860	1	1	46037579	539	-1.71	0.68	12	3.50	-685.00	1722.00	4120	20240516	-71.60	900	20250117	30.00	1584	-26.14	20250123	900	30.00	20250117	4120	-71.60	20240516	900	30.00	20250117	0.58	N	069540	500	230 억	248619	N	N	N	N
131	20250206	150546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1173	-94	5	-7.42	1805096411	1494076	78.05	1299	1299	1170	1647	887	1267	1208.17	0.54	-22559	1403	1335	1287	1219	1171	1311	1195	230	380	500	860	1	1	46037579	540	-1.71	0.68	12	3.25	-685.00	1722.00	4120	20240516	-71.53	900	20250117	30.33	1584	-25.95	20250123	900	30.33	20250117	4120	-71.53	20240516	900	30.33	20250117	0.58	N	069540	500	230 억	248619	N	N	N	N
132	20250206	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1183	-84	5	-6.63	1458023828	1199720	62.67	1299	1299	1175	1647	887	1267	1215.30	0.54	-12249	1403	1335	1287	1219	1171	1311	1195	230	380	500	860	1	1	46037579	545	-1.73	0.69	12	2.61	-685.00	1722.00	4120	20240516	-71.29	900	20250117	31.44	1584	-25.32	20250123	900	31.44	20250117	4120	-71.29	20240516	900	31.44	20250117	0.58	N	069540	500	230 억	248619	N	N	N	N
133	20250206	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1199	-68	5	-5.37	1193392192	976739	51.02	1299	1299	1194	1647	887	1267	1221.81	0.54	53629	1403	1335	1287	1219	1171	1311	1195	230	380	500	860	1	1	46037579	552	-1.75	0.70	12	2.12	-685.00	1722.00	4120	20240516	-70.90	900	20250117	33.22	1584	-24.31	20250123	900	33.22	20250117	4120	-70.90	20240516	900	33.22	20250117	0.58	N	069540	500	230 억	248619	N	N	N	N
134	20250206	120543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1203	-64	5	-5.05	1083988187	885720	46.27	1299	1299	1194	1647	887	1267	1223.85	0.54	63809	1403	1335	1287	1219	1171	1311	1195	230	380	500	860	1	1	46037579	554	-1.76	0.70	12	1.92	-685.00	1722.00	4120	20240516	-70.80	900	20250117	33.67	1584	-24.05	20250123	900	33.67	20250117	4120	-70.80	20240516	900	33.67	20250117	0.58	N	069540	500	230 억	248619	N	N	N	N
135	20250206	110538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1204	-63	5	-4.97	1023710172	835692	43.66	1299	1299	1194	1647	887	1267	1224.99	0.54	63537	1403	1335	1287	1219	1171	1311	1195	230	380	500	860	1	1	46037579	554	-1.76	0.70	12	1.82	-685.00	1722.00	4120	20240516	-70.78	900	20250117	33.78	1584	-23.99	20250123	900	33.78	20250117	4120	-70.78	20240516	900	33.78	20250117	0.58	N	069540	500	230 억	248619	N	N	N	N
136	20250206	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	-43	5	-3.39	556559914	448351	23.42	1299	1299	1215	1647	887	1267	1241.35	0.54	26378	1403	1335	1287	1219	1171	1311	1195	230	380	500	860	1	1	46037579	563	-1.79	0.71	12	0.97	-685.00	1722.00	4120	20240516	-70.29	900	20250117	36.00	1584	-22.73	20250123	900	36.00	20250117	4120	-70.29	20240516	900	36.00	20250117	0.58	N	069540	500	230 억	248619	N	N	N	N
137	20250206	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1248	-19	5	-1.50	182446920	144057	7.53	1299	1299	1215	1647	887	1267	1266.49	0.54	-6456	1403	1335	1287	1219	1171	1311	1195	230	380	500	860	1	1	46037579	575	-1.82	0.72	12	0.31	-685.00	1722.00	4120	20240516	-69.71	900	20250117	38.67	1584	-21.21	20250123	900	38.67	20250117	4120	-69.71	20240516	900	38.67	20250117	0.58	N	069540	500	230 억	248619	N	N	N	N
138	20250205	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	-88	5	-6.49	2440785540	1903012	52.42	1355	1355	1239	1761	949	1355	1282.58	0.98	-204794	1507	1431	1348	1272	1189	1389	1230	230	406	500	920	1	1	46037579	583	-1.85	0.74	12	4.13	-685.00	1722.00	4120	20240516	-69.25	900	20250117	40.78	1584	-20.01	20250123	900	40.78	20250117	4120	-69.25	20240516	900	40.78	20250117	0.59	N	069540	500	230 억	448934	N	N	N	N
139	20250205	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	-86	5	-6.35	2379181879	1854420	51.09	1355	1355	1239	1761	949	1355	1282.97	0.98	-191776	1507	1431	1348	1272	1189	1389	1230	230	406	500	920	1	1	46037579	584	-1.85	0.74	12	4.03	-685.00	1722.00	4120	20240516	-69.20	900	20250117	41.00	1584	-19.89	20250123	900	41.00	20250117	4120	-69.20	20240516	900	41.00	20250117	0.59	N	069540	500	230 억	448934	N	N	N	N
140	20250205	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1257	-98	5	-7.23	2116149668	1643304	45.27	1355	1355	1243	1761	949	1355	1287.73	0.98	-162525	1507	1431	1348	1272	1189	1389	1230	230	406	500	920	1	1	46037579	579	-1.84	0.73	12	3.57	-685.00	1722.00	4120	20240516	-69.49	900	20250117	39.67	1584	-20.64	20250123	900	39.67	20250117	4120	-69.49	20240516	900	39.67	20250117	0.59	N	069540	500	230 억	448934	N	N	N	N
141	20250205	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	-87	5	-6.42	1918096085	1485966	40.94	1355	1355	1255	1761	949	1355	1290.79	0.98	-120820	1507	1431	1348	1272	1189	1389	1230	230	406	500	920	1	1	46037579	584	-1.85	0.74	12	3.23	-685.00	1722.00	4120	20240516	-69.22	900	20250117	40.89	1584	-19.95	20250123	900	40.89	20250117	4120	-69.22	20240516	900	40.89	20250117	0.59	N	069540	500	230 억	448934	N	N	N	N
142	20250205	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	-73	5	-5.39	1485293086	1146357	31.58	1355	1355	1276	1761	949	1355	1295.65	0.98	-42606	1507	1431	1348	1272	1189	1389	1230	230	406	500	920	1	1	46037579	590	-1.87	0.74	12	2.49	-685.00	1722.00	4120	20240516	-68.88	900	20250117	42.44	1584	-19.07	20250123	900	42.44	20250117	4120	-68.88	20240516	900	42.44	20250117	0.59	N	069540	500	230 억	448934	N	N	N	N
143	20250205	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	-67	5	-4.94	1259734582	970771	26.74	1355	1355	1276	1761	949	1355	1297.65	0.98	-15631	1507	1431	1348	1272	1189	1389	1230	230	406	500	920	1	1	46037579	593	-1.88	0.75	12	2.11	-685.00	1722.00	4120	20240516	-68.74	900	20250117	43.11	1584	-18.69	20250123	900	43.11	20250117	4120	-68.74	20240516	900	43.11	20250117	0.59	N	069540	500	230 억	448934	N	N	N	N
144	20250205	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1308	-47	5	-3.47	713195663	546946	15.07	1355	1355	1292	1761	949	1355	1303.93	0.98	26633	1507	1431	1348	1272	1189	1389	1230	230	406	500	920	1	1	46037579	602	-1.91	0.76	12	1.19	-685.00	1722.00	4120	20240516	-68.25	900	20250117	45.33	1584	-17.42	20250123	900	45.33	20250117	4120	-68.25	20240516	900	45.33	20250117	0.59	N	069540	500	230 억	448934	N	N	N	N
145	20250205	090549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-42	5	-3.10	120018529	90862	2.50	1355	1355	1301	1761	949	1355	1320.77	0.98	10425	1507	1431	1348	1272	1189	1389	1230	230	406	500	920	1	1	46037579	604	-1.92	0.76	12	0.20	-685.00	1722.00	4120	20240516	-68.13	900	20250117	45.89	1584	-17.11	20250123	900	45.89	20250117	4120	-68.13	20240516	900	45.89	20250117	0.59	N	069540	500	230 억	448934	N	N	N	N
146	20250204	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	36	2	2.73	4878865810	3615839	271.61	1383	1424	1265	1714	924	1319	1349.30	1.08	-61879	1376	1347	1301	1272	1226	1362	1287	230	395	500	890	1	1	46037579	624	-1.98	0.79	12	7.85	-685.00	1722.00	4120	20240516	-67.11	900	20250117	50.56	1584	-14.46	20250123	900	50.56	20250117	4120	-67.11	20240516	900	50.56	20250117	0.69	N	069540	500	230 억	496103	N	N	N	N
147	20250204	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1343	24	2	1.82	4761426783	3528931	265.09	1383	1424	1265	1714	924	1319	1349.26	1.08	-53969	1376	1347	1301	1272	1226	1362	1287	230	395	500	890	1	1	46037579	618	-1.96	0.78	12	7.67	-685.00	1722.00	4120	20240516	-67.40	900	20250117	49.22	1584	-15.21	20250123	900	49.22	20250117	4120	-67.40	20240516	900	49.22	20250117	0.69	N	069540	500	230 억	496103	N	N	N	N
148	20250204	140534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	57	2	4.32	4346326687	3219093	241.81	1383	1424	1265	1714	924	1319	1350.17	1.08	-111011	1376	1347	1301	1272	1226	1362	1287	230	395	500	890	1	1	46037579	633	-2.01	0.80	12	6.99	-685.00	1722.00	4120	20240516	-66.60	900	20250117	52.89	1584	-13.13	20250123	900	52.89	20250117	4120	-66.60	20240516	900	52.89	20250117	0.69	N	069540	500	230 억	496103	N	N	N	N
149	20250204	130536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	1	2	0.08	3534206480	2628671	197.46	1383	1424	1265	1714	924	1319	1344.49	1.08	-240644	1376	1347	1301	1272	1226	1362	1287	230	395	500	890	1	1	46037579	608	-1.93	0.77	12	5.71	-685.00	1722.00	4120	20240516	-67.96	900	20250117	46.67	1584	-16.67	20250123	900	46.67	20250117	4120	-67.96	20240516	900	46.67	20250117	0.69	N	069540	500	230 억	496103	N	N	N	N
150	20250204	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-1	5	-0.08	3362494737	2498939	187.72	1383	1424	1265	1714	924	1319	1345.57	1.08	-231434	1376	1347	1301	1272	1226	1362	1287	230	395	500	890	1	1	46037579	607	-1.92	0.77	12	5.43	-685.00	1722.00	4120	20240516	-68.01	900	20250117	46.44	1584	-16.79	20250123	900	46.44	20250117	4120	-68.01	20240516	900	46.44	20250117	0.69	N	069540	500	230 억	496103	N	N	N	N
151	20250204	110529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-16	5	-1.21	3165685320	2347920	176.37	1383	1424	1265	1714	924	1319	1348.29	1.08	-187371	1376	1347	1301	1272	1226	1362	1287	230	395	500	890	1	1	46037579	600	-1.90	0.76	12	5.10	-685.00	1722.00	4120	20240516	-68.37	900	20250117	44.78	1584	-17.74	20250123	900	44.78	20250117	4120	-68.37	20240516	900	44.78	20250117	0.69	N	069540	500	230 억	496103	N	N	N	N
152	20250204	100534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1321	2	2	0.15	1146265641	871528	65.47	1383	1388	1265	1714	924	1319	1315.24	1.08	-164711	1376	1347	1301	1272	1226	1362	1287	230	395	500	890	1	1	46037579	608	-1.93	0.77	12	1.89	-685.00	1722.00	4120	20240516	-67.94	900	20250117	46.78	1584	-16.60	20250123	900	46.78	20250117	4120	-67.94	20240516	900	46.78	20250117	0.69	N	069540	500	230 억	496103	N	N	N	N
153	20250204	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	1	2	0.08	353209298	260619	19.58	1383	1388	1319	1714	924	1319	1355.28	1.08	-85082	1376	1347	1301	1272	1226	1362	1287	230	395	500	890	1	1	46037579	608	-1.93	0.77	12	0.57	-685.00	1722.00	4120	20240516	-67.96	900	20250117	46.67	1584	-16.67	20250123	900	46.67	20250117	4120	-67.96	20240516	900	46.67	20250117	0.69	N	069540	500	230 억	496103	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History