KissMeData/115160/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1240	-28	5	-2.21	91232037	73945	77.22	1257	1257	1225	1648	888	1268	1233.78	3.99	-6153	1313	1290	1274	1251	1235	1282	1243	220	380	500	880	1	1	43970124	545	-0.89	0.24	12	0.17	-1398.00	5138.00	3185	20240219	-61.07	933	20241206	32.90	1520	-18.42	20250110	1175	5.53	20250203	3070	-59.61	20240325	933	32.90	20241206	0.38	N	115160	500	219 억	1756499	N	N	N	N
3	20250228	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1229	-39	5	-3.08	85746462	69500	72.58	1257	1257	1225	1648	888	1268	1233.76	3.99	-5526	1313	1290	1274	1251	1235	1282	1243	220	380	500	880	1	1	43970124	540	-0.88	0.24	12	0.16	-1398.00	5138.00	3185	20240219	-61.41	933	20241206	31.73	1520	-19.14	20250110	1175	4.60	20250203	3070	-59.97	20240325	933	31.73	20241206	0.38	N	115160	500	219 억	1756499	N	N	N	N
4	20250228	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	-35	5	-2.76	79401993	64339	67.19	1257	1257	1225	1648	888	1268	1234.12	3.99	-4103	1313	1290	1274	1251	1235	1282	1243	220	380	500	880	1	1	43970124	542	-0.88	0.24	12	0.15	-1398.00	5138.00	3185	20240219	-61.29	933	20241206	32.15	1520	-18.88	20250110	1175	4.94	20250203	3070	-59.84	20240325	933	32.15	20241206	0.38	N	115160	500	219 억	1756499	N	N	N	N
5	20250228	130847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	-33	5	-2.60	77062768	62446	65.22	1257	1257	1225	1648	888	1268	1234.07	3.99	-3882	1313	1290	1274	1251	1235	1282	1243	220	380	500	880	1	1	43970124	543	-0.88	0.24	12	0.14	-1398.00	5138.00	3185	20240219	-61.22	933	20241206	32.37	1520	-18.75	20250110	1175	5.11	20250203	3070	-59.77	20240325	933	32.37	20241206	0.38	N	115160	500	219 억	1756499	N	N	N	N
6	20250228	120844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	-29	5	-2.29	26072371	21020	21.95	1257	1257	1228	1648	888	1268	1240.36	3.99	-6391	1313	1290	1274	1251	1235	1282	1243	220	380	500	880	1	1	43970124	545	-0.89	0.24	12	0.05	-1398.00	5138.00	3185	20240219	-61.10	933	20241206	32.80	1520	-18.49	20250110	1175	5.45	20250203	3070	-59.64	20240325	933	32.80	20241206	0.38	N	115160	500	219 억	1756499	N	N	N	N
7	20250228	110844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1246	-22	5	-1.74	25680278	20704	21.62	1257	1257	1228	1648	888	1268	1240.35	3.99	-6241	1313	1290	1274	1251	1235	1282	1243	220	380	500	880	1	1	43970124	548	-0.89	0.24	12	0.05	-1398.00	5138.00	3185	20240219	-60.88	933	20241206	33.55	1520	-18.03	20250110	1175	6.04	20250203	3070	-59.41	20240325	933	33.55	20241206	0.38	N	115160	500	219 억	1756499	N	N	N	N
8	20250228	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1246	-22	5	-1.74	24068267	19405	20.27	1257	1257	1228	1648	888	1268	1240.31	3.99	-6183	1313	1290	1274	1251	1235	1282	1243	220	380	500	880	1	1	43970124	548	-0.89	0.24	12	0.04	-1398.00	5138.00	3185	20240219	-60.88	933	20241206	33.55	1520	-18.03	20250110	1175	6.04	20250203	3070	-59.41	20240325	933	33.55	20241206	0.38	N	115160	500	219 억	1756499	N	N	N	N
9	20250228	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	-32	5	-2.52	13043537	10500	10.97	1257	1257	1228	1648	888	1268	1242.24	3.99	-5241	1313	1290	1274	1251	1235	1282	1243	220	380	500	880	1	1	43970124	543	-0.88	0.24	12	0.02	-1398.00	5138.00	3185	20240219	-61.19	933	20241206	32.48	1520	-18.68	20250110	1175	5.19	20250203	3070	-59.74	20240325	933	32.48	20241206	0.38	N	115160	500	219 억	1756499	N	N	N	N
10	20250227	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	-30	5	-2.31	121712961	95739	257.43	1297	1297	1258	1687	909	1298	1271.30	4.04	-19582	1311	1304	1293	1286	1275	1308	1290	220	389	500	900	1	1	43970124	558	-0.91	0.25	12	0.22	-1398.00	5138.00	3195	20240216	-60.31	933	20241206	35.91	1520	-16.58	20250110	1175	7.91	20250203	3075	-58.76	20240227	933	35.91	20241206	0.36	N	115160	500	219 억	1776145	N	N	N	N
11	20250227	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	-32	5	-2.47	119132178	93696	251.94	1297	1297	1258	1687	909	1298	1271.48	4.04	-18564	1311	1304	1293	1286	1275	1308	1290	220	389	500	900	1	1	43970124	557	-0.91	0.25	12	0.21	-1398.00	5138.00	3195	20240216	-60.38	933	20241206	35.69	1520	-16.71	20250110	1175	7.74	20250203	3075	-58.83	20240227	933	35.69	20241206	0.36	N	115160	500	219 억	1776145	N	N	N	N
12	20250227	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1265	-33	5	-2.54	101463458	79679	214.25	1297	1297	1262	1687	909	1298	1273.40	4.04	-15179	1311	1304	1293	1286	1275	1308	1290	220	389	500	900	1	1	43970124	556	-0.90	0.25	12	0.18	-1398.00	5138.00	3195	20240216	-60.41	933	20241206	35.58	1520	-16.78	20250110	1175	7.66	20250203	3075	-58.86	20240227	933	35.58	20241206	0.36	N	115160	500	219 억	1776145	N	N	N	N
13	20250227	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1272	-26	5	-2.00	96395165	75671	203.47	1297	1297	1262	1687	909	1298	1273.87	4.04	-12382	1311	1304	1293	1286	1275	1308	1290	220	389	500	900	1	1	43970124	559	-0.91	0.25	12	0.17	-1398.00	5138.00	3195	20240216	-60.19	933	20241206	36.33	1520	-16.32	20250110	1175	8.26	20250203	3075	-58.63	20240227	933	36.33	20241206	0.36	N	115160	500	219 억	1776145	N	N	N	N
14	20250227	120834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	-36	5	-2.77	93741298	73576	197.84	1297	1297	1262	1687	909	1298	1274.07	4.04	-11936	1311	1304	1293	1286	1275	1308	1290	220	389	500	900	1	1	43970124	555	-0.90	0.25	12	0.17	-1398.00	5138.00	3195	20240216	-60.50	933	20241206	35.26	1520	-16.97	20250110	1175	7.40	20250203	3075	-58.96	20240227	933	35.26	20241206	0.36	N	115160	500	219 억	1776145	N	N	N	N
15	20250227	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	-31	5	-2.39	74936581	58728	157.91	1297	1297	1265	1687	909	1298	1275.99	4.04	-8158	1311	1304	1293	1286	1275	1308	1290	220	389	500	900	1	1	43970124	557	-0.91	0.25	12	0.13	-1398.00	5138.00	3195	20240216	-60.34	933	20241206	35.80	1520	-16.64	20250110	1175	7.83	20250203	3075	-58.80	20240227	933	35.80	20241206	0.36	N	115160	500	219 억	1776145	N	N	N	N
16	20250227	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-19	5	-1.46	53367748	41735	112.22	1297	1297	1267	1687	909	1298	1278.73	4.04	-5268	1311	1304	1293	1286	1275	1308	1290	220	389	500	900	1	1	43970124	562	-0.91	0.25	12	0.09	-1398.00	5138.00	3195	20240216	-59.97	933	20241206	37.08	1520	-15.86	20250110	1175	8.85	20250203	3075	-58.41	20240227	933	37.08	20241206	0.36	N	115160	500	219 억	1776145	N	N	N	N
17	20250227	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-11	5	-0.85	4306011	3330	8.95	1297	1297	1287	1687	909	1298	1293.10	4.04	153	1311	1304	1293	1286	1275	1308	1290	220	389	500	900	1	1	43970124	566	-0.92	0.25	12	0.01	-1398.00	5138.00	3195	20240216	-59.72	933	20241206	37.94	1520	-15.33	20250110	1175	9.53	20250203	3075	-58.15	20240227	933	37.94	20241206	0.36	N	115160	500	219 억	1776145	N	N	N	N
18	20250226	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	0	3	0.00	45446074	35173	34.68	1295	1300	1282	1687	909	1298	1292.07	4.04	1452	1377	1337	1313	1273	1249	1325	1261	220	389	500	900	1	1	43970124	571	-0.93	0.25	12	0.08	-1398.00	5138.00	3195	20240216	-59.37	933	20241206	39.12	1520	-14.61	20250110	1175	10.47	20250203	3085	-57.93	20240226	933	39.12	20241206	0.38	N	115160	500	219 억	1774668	N	N	N	N
19	20250226	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	0	3	0.00	42519118	32918	32.46	1295	1300	1282	1687	909	1298	1291.67	4.04	2159	1377	1337	1313	1273	1249	1325	1261	220	389	500	900	1	1	43970124	571	-0.93	0.25	12	0.07	-1398.00	5138.00	3195	20240216	-59.37	933	20241206	39.12	1520	-14.61	20250110	1175	10.47	20250203	3085	-57.93	20240226	933	39.12	20241206	0.38	N	115160	500	219 억	1774668	N	N	N	N
20	20250226	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	1	2	0.08	35184050	27260	26.88	1295	1300	1282	1687	909	1298	1290.68	4.04	1331	1377	1337	1313	1273	1249	1325	1261	220	389	500	900	1	1	43970124	571	-0.93	0.25	12	0.06	-1398.00	5138.00	3195	20240216	-59.34	933	20241206	39.23	1520	-14.54	20250110	1175	10.55	20250203	3085	-57.89	20240226	933	39.23	20241206	0.38	N	115160	500	219 억	1774668	N	N	N	N
21	20250226	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-7	5	-0.54	23829569	18506	18.25	1295	1300	1282	1687	909	1298	1287.67	4.04	1479	1377	1337	1313	1273	1249	1325	1261	220	389	500	900	1	1	43970124	568	-0.92	0.25	12	0.04	-1398.00	5138.00	3195	20240216	-59.59	933	20241206	38.37	1520	-15.07	20250110	1175	9.87	20250203	3085	-58.15	20240226	933	38.37	20241206	0.38	N	115160	500	219 억	1774668	N	N	N	N
22	20250226	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-7	5	-0.54	22105030	17167	16.93	1295	1300	1282	1687	909	1298	1287.65	4.04	1595	1377	1337	1313	1273	1249	1325	1261	220	389	500	900	1	1	43970124	568	-0.92	0.25	12	0.04	-1398.00	5138.00	3195	20240216	-59.59	933	20241206	38.37	1520	-15.07	20250110	1175	9.87	20250203	3085	-58.15	20240226	933	38.37	20241206	0.38	N	115160	500	219 억	1774668	N	N	N	N
23	20250226	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	-9	5	-0.69	15633075	12129	11.96	1295	1300	1282	1687	909	1298	1288.90	4.04	-558	1377	1337	1313	1273	1249	1325	1261	220	389	500	900	1	1	43970124	567	-0.92	0.25	12	0.03	-1398.00	5138.00	3195	20240216	-59.66	933	20241206	38.16	1520	-15.20	20250110	1175	9.70	20250203	3085	-58.22	20240226	933	38.16	20241206	0.38	N	115160	500	219 억	1774668	N	N	N	N
24	20250226	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-1	5	-0.08	11724604	9099	8.97	1295	1300	1282	1687	909	1298	1288.56	4.04	156	1377	1337	1313	1273	1249	1325	1261	220	389	500	900	1	1	43970124	570	-0.93	0.25	12	0.02	-1398.00	5138.00	3195	20240216	-59.41	933	20241206	39.01	1520	-14.67	20250110	1175	10.38	20250203	3085	-57.96	20240226	933	39.01	20241206	0.38	N	115160	500	219 억	1774668	N	N	N	N
25	20250226	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-4	5	-0.31	3122030	2413	2.38	1295	1298	1293	1687	909	1298	1293.84	4.04	1924	1377	1337	1313	1273	1249	1325	1261	220	389	500	900	1	1	43970124	569	-0.93	0.25	12	0.01	-1398.00	5138.00	3195	20240216	-59.50	933	20241206	38.69	1520	-14.87	20250110	1175	10.13	20250203	3085	-58.06	20240226	933	38.69	20241206	0.38	N	115160	500	219 억	1774668	N	N	N	N
26	20250225	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-32	5	-2.41	132317299	101388	171.85	1353	1353	1289	1729	931	1330	1305.16	4.13	-39399	1353	1341	1323	1311	1293	1347	1317	220	399	500	930	1	1	43970124	571	-0.93	0.25	12	0.23	-1398.00	5138.00	3195	20240216	-59.37	933	20241206	39.12	1520	-14.61	20250110	1175	10.47	20250203	3085	-57.93	20240226	933	39.12	20241206	0.38	N	115160	500	219 억	1814064	N	N	N	N
27	20250225	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1302	-28	5	-2.11	125729487	96315	163.25	1353	1353	1289	1729	931	1330	1305.40	4.13	-37695	1353	1341	1323	1311	1293	1347	1317	220	399	500	930	1	1	43970124	572	-0.93	0.25	12	0.22	-1398.00	5138.00	3195	20240216	-59.25	933	20241206	39.55	1520	-14.34	20250110	1175	10.81	20250203	3085	-57.80	20240226	933	39.55	20241206	0.38	N	115160	500	219 억	1814064	N	N	N	N
28	20250225	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	-41	5	-3.08	110783911	84780	143.70	1353	1353	1289	1729	931	1330	1306.72	4.13	-36320	1353	1341	1323	1311	1293	1347	1317	220	399	500	930	1	1	43970124	567	-0.92	0.25	12	0.19	-1398.00	5138.00	3195	20240216	-59.66	933	20241206	38.16	1520	-15.20	20250110	1175	9.70	20250203	3085	-58.22	20240226	933	38.16	20241206	0.38	N	115160	500	219 억	1814064	N	N	N	N
29	20250225	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-34	5	-2.56	102197285	78126	132.42	1353	1353	1289	1729	931	1330	1308.11	4.13	-31027	1353	1341	1323	1311	1293	1347	1317	220	399	500	930	1	1	43970124	570	-0.93	0.25	12	0.18	-1398.00	5138.00	3195	20240216	-59.44	933	20241206	38.91	1520	-14.74	20250110	1175	10.30	20250203	3085	-57.99	20240226	933	38.91	20241206	0.38	N	115160	500	219 억	1814064	N	N	N	N
30	20250225	120832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1308	-22	5	-1.65	48948100	37105	62.89	1353	1353	1304	1729	931	1330	1319.18	4.13	-10672	1353	1341	1323	1311	1293	1347	1317	220	399	500	930	1	1	43970124	575	-0.94	0.25	12	0.08	-1398.00	5138.00	3195	20240216	-59.06	933	20241206	40.19	1520	-13.95	20250110	1175	11.32	20250203	3085	-57.60	20240226	933	40.19	20241206	0.38	N	115160	500	219 억	1814064	N	N	N	N
31	20250225	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	-16	5	-1.20	43716602	33110	56.12	1353	1353	1304	1729	931	1330	1320.34	4.13	-7370	1353	1341	1323	1311	1293	1347	1317	220	399	500	930	1	1	43970124	578	-0.94	0.26	12	0.08	-1398.00	5138.00	3195	20240216	-58.87	933	20241206	40.84	1520	-13.55	20250110	1175	11.83	20250203	3085	-57.41	20240226	933	40.84	20241206	0.38	N	115160	500	219 억	1814064	N	N	N	N
32	20250225	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-12	5	-0.90	41138630	31150	52.80	1353	1353	1304	1729	931	1330	1320.66	4.13	-5998	1353	1341	1323	1311	1293	1347	1317	220	399	500	930	1	1	43970124	580	-0.94	0.26	12	0.07	-1398.00	5138.00	3195	20240216	-58.75	933	20241206	41.26	1520	-13.29	20250110	1175	12.17	20250203	3085	-57.28	20240226	933	41.26	20241206	0.38	N	115160	500	219 억	1814064	N	N	N	N
33	20250225	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1322	-8	5	-0.60	13314991	9970	16.90	1353	1353	1322	1729	931	1330	1335.51	4.13	-2595	1353	1341	1323	1311	1293	1347	1317	220	399	500	930	1	1	43970124	581	-0.95	0.26	12	0.02	-1398.00	5138.00	3195	20240216	-58.62	933	20241206	41.69	1520	-13.03	20250110	1175	12.51	20250203	3085	-57.15	20240226	933	41.69	20241206	0.38	N	115160	500	219 억	1814064	N	N	N	N
34	20250224	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-5	5	-0.37	77557086	58796	68.72	1322	1335	1305	1735	935	1335	1319.09	4.11	6601	1377	1356	1342	1321	1307	1349	1314	220	400	500	930	1	1	43970124	585	-0.95	0.26	12	0.13	-1398.00	5138.00	3195	20240216	-58.37	933	20241206	42.55	1520	-12.50	20250110	1175	13.19	20250203	3085	-56.89	20240226	933	42.55	20241206	0.37	N	115160	500	219 억	1807463	N	N	N	N
35	20250224	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	-10	5	-0.75	75166012	56996	66.61	1322	1335	1305	1735	935	1335	1318.79	4.11	6832	1377	1356	1342	1321	1307	1349	1314	220	400	500	930	1	1	43970124	583	-0.95	0.26	12	0.13	-1398.00	5138.00	3195	20240216	-58.53	933	20241206	42.02	1520	-12.83	20250110	1175	12.77	20250203	3085	-57.05	20240226	933	42.02	20241206	0.37	N	115160	500	219 억	1807463	N	N	N	N
36	20250224	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-17	5	-1.27	59622214	45247	52.88	1322	1335	1305	1735	935	1335	1317.71	4.11	5281	1377	1356	1342	1321	1307	1349	1314	220	400	500	930	1	1	43970124	580	-0.94	0.26	12	0.10	-1398.00	5138.00	3195	20240216	-58.75	933	20241206	41.26	1520	-13.29	20250110	1175	12.17	20250203	3085	-57.28	20240226	933	41.26	20241206	0.37	N	115160	500	219 억	1807463	N	N	N	N
37	20250224	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-16	5	-1.20	41558617	31560	36.89	1322	1335	1305	1735	935	1335	1316.81	4.11	4195	1377	1356	1342	1321	1307	1349	1314	220	400	500	930	1	1	43970124	580	-0.94	0.26	12	0.07	-1398.00	5138.00	3195	20240216	-58.72	933	20241206	41.37	1520	-13.22	20250110	1175	12.26	20250203	3085	-57.24	20240226	933	41.37	20241206	0.37	N	115160	500	219 억	1807463	N	N	N	N
38	20250224	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1324	-11	5	-0.82	32262648	24464	28.59	1322	1335	1305	1735	935	1335	1318.78	4.11	675	1377	1356	1342	1321	1307	1349	1314	220	400	500	930	1	1	43970124	582	-0.95	0.26	12	0.06	-1398.00	5138.00	3195	20240216	-58.56	933	20241206	41.91	1520	-12.89	20250110	1175	12.68	20250203	3085	-57.08	20240226	933	41.91	20241206	0.37	N	115160	500	219 억	1807463	N	N	N	N
39	20250224	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-22	5	-1.65	27598989	20921	24.45	1322	1335	1305	1735	935	1335	1319.20	4.11	1702	1377	1356	1342	1321	1307	1349	1314	220	400	500	930	1	1	43970124	577	-0.94	0.26	12	0.05	-1398.00	5138.00	3195	20240216	-58.90	933	20241206	40.73	1520	-13.62	20250110	1175	11.74	20250203	3085	-57.44	20240226	933	40.73	20241206	0.37	N	115160	500	219 억	1807463	N	N	N	N
40	20250224	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-15	5	-1.12	23904193	18099	21.15	1322	1335	1311	1735	935	1335	1320.75	4.11	2504	1377	1356	1342	1321	1307	1349	1314	220	400	500	930	1	1	43970124	580	-0.94	0.26	12	0.04	-1398.00	5138.00	3195	20240216	-58.69	933	20241206	41.48	1520	-13.16	20250110	1175	12.34	20250203	3085	-57.21	20240226	933	41.48	20241206	0.37	N	115160	500	219 억	1807463	N	N	N	N
41	20250224	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1323	-12	5	-0.90	12906447	9776	11.43	1322	1335	1311	1735	935	1335	1320.22	4.11	537	1377	1356	1342	1321	1307	1349	1314	220	400	500	930	1	1	43970124	582	-0.95	0.26	12	0.02	-1398.00	5138.00	3195	20240216	-58.59	933	20241206	41.80	1520	-12.96	20250110	1175	12.60	20250203	3085	-57.12	20240226	933	41.80	20241206	0.37	N	115160	500	219 억	1807463	N	N	N	N
42	20250221	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	-10	5	-0.74	112682477	84164	83.43	1345	1363	1328	1748	942	1345	1338.84	4.14	-14765	1385	1365	1348	1328	1311	1356	1319	220	403	500	940	1	1	43970124	587	-0.95	0.26	12	0.19	-1398.00	5138.00	3195	20240216	-58.22	933	20241206	43.09	1520	-12.17	20250110	1175	13.62	20250203	3155	-57.69	20240221	933	43.09	20241206	0.34	N	115160	500	219 억	1821991	N	N	N	N
43	20250221	150822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1339	-6	5	-0.45	105434257	78734	78.05	1345	1363	1328	1748	942	1345	1339.12	4.14	-14846	1385	1365	1348	1328	1311	1356	1319	220	403	500	940	1	1	43970124	589	-0.96	0.26	12	0.18	-1398.00	5138.00	3195	20240216	-58.09	933	20241206	43.52	1520	-11.91	20250110	1175	13.96	20250203	3155	-57.56	20240221	933	43.52	20241206	0.34	N	115160	500	219 억	1821991	N	N	N	N
44	20250221	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	-7	5	-0.52	99170285	74044	73.40	1345	1363	1328	1748	942	1345	1339.34	4.14	-13981	1385	1365	1348	1328	1311	1356	1319	220	403	500	940	1	1	43970124	588	-0.96	0.26	12	0.17	-1398.00	5138.00	3195	20240216	-58.12	933	20241206	43.41	1520	-11.97	20250110	1175	13.87	20250203	3155	-57.59	20240221	933	43.41	20241206	0.34	N	115160	500	219 억	1821991	N	N	N	N
45	20250221	130819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	-10	5	-0.74	90005064	67164	66.58	1345	1363	1328	1748	942	1345	1340.08	4.14	-11607	1385	1365	1348	1328	1311	1356	1319	220	403	500	940	1	1	43970124	587	-0.95	0.26	12	0.15	-1398.00	5138.00	3195	20240216	-58.22	933	20241206	43.09	1520	-12.17	20250110	1175	13.62	20250203	3155	-57.69	20240221	933	43.09	20241206	0.34	N	115160	500	219 억	1821991	N	N	N	N
46	20250221	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	0	3	0.00	78350920	58461	57.95	1345	1363	1328	1748	942	1345	1340.23	4.14	-7479	1385	1365	1348	1328	1311	1356	1319	220	403	500	940	1	1	43970124	591	-0.96	0.26	12	0.13	-1398.00	5138.00	3195	20240216	-57.90	933	20241206	44.16	1520	-11.51	20250110	1175	14.47	20250203	3155	-57.37	20240221	933	44.16	20241206	0.34	N	115160	500	219 억	1821991	N	N	N	N
47	20250221	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	3	2	0.22	74257076	55411	54.93	1345	1363	1328	1748	942	1345	1340.11	4.14	-5942	1385	1365	1348	1328	1311	1356	1319	220	403	500	940	1	1	43970124	593	-0.96	0.26	12	0.13	-1398.00	5138.00	3195	20240216	-57.81	933	20241206	44.48	1520	-11.32	20250110	1175	14.72	20250203	3155	-57.27	20240221	933	44.48	20241206	0.34	N	115160	500	219 억	1821991	N	N	N	N
48	20250221	100819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	-7	5	-0.52	23085844	17194	17.04	1345	1359	1333	1748	942	1345	1342.67	4.14	-1899	1385	1365	1348	1328	1311	1356	1319	220	403	500	940	1	1	43970124	588	-0.96	0.26	12	0.04	-1398.00	5138.00	3195	20240216	-58.12	933	20241206	43.41	1520	-11.97	20250110	1175	13.87	20250203	3155	-57.59	20240221	933	43.41	20241206	0.34	N	115160	500	219 억	1821991	N	N	N	N
49	20250221	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1358	13	2	0.97	2037635	1520	1.51	1345	1358	1333	1748	942	1345	1340.55	4.14	-110	1385	1365	1348	1328	1311	1356	1319	220	403	500	940	1	1	43970124	597	-0.97	0.26	12	0.00	-1398.00	5138.00	3195	20240216	-57.50	933	20241206	45.55	1520	-10.66	20250110	1175	15.57	20250203	3155	-56.96	20240221	933	45.55	20241206	0.34	N	115160	500	219 억	1821991	N	N	N	N
50	20250220	160816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	-5	5	-0.37	134033753	99377	54.88	1350	1368	1331	1755	945	1350	1348.74	4.17	-14474	1388	1368	1338	1318	1288	1379	1329	220	405	500	940	1	1	43970124	591	-0.96	0.26	12	0.23	-1398.00	5138.00	3195	20240216	-57.90	933	20241206	44.16	1520	-11.51	20250110	1175	14.47	20250203	3170	-57.57	20240220	933	44.16	20241206	0.34	N	115160	500	219 억	1835709	N	N	N	N
51	20250220	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1343	-7	5	-0.52	127707930	94659	52.27	1350	1368	1331	1755	945	1350	1349.14	4.17	-10970	1388	1368	1338	1318	1288	1379	1329	220	405	500	940	1	1	43970124	591	-0.96	0.26	12	0.22	-1398.00	5138.00	3195	20240216	-57.97	933	20241206	43.94	1520	-11.64	20250110	1175	14.30	20250203	3170	-57.63	20240220	933	43.94	20241206	0.34	N	115160	500	219 억	1835709	N	N	N	N
52	20250220	140818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	-10	5	-0.74	123365378	91423	50.49	1350	1368	1331	1755	945	1350	1349.39	4.17	-9372	1388	1368	1338	1318	1288	1379	1329	220	405	500	940	1	1	43970124	589	-0.96	0.26	12	0.21	-1398.00	5138.00	3195	20240216	-58.06	933	20241206	43.62	1520	-11.84	20250110	1175	14.04	20250203	3170	-57.73	20240220	933	43.62	20241206	0.34	N	115160	500	219 억	1835709	N	N	N	N
53	20250220	130815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1356	6	2	0.44	117457565	87034	48.06	1350	1368	1331	1755	945	1350	1349.56	4.17	-6292	1388	1368	1338	1318	1288	1379	1329	220	405	500	940	1	1	43970124	596	-0.97	0.26	12	0.20	-1398.00	5138.00	3195	20240216	-57.56	933	20241206	45.34	1520	-10.79	20250110	1175	15.40	20250203	3170	-57.22	20240220	933	45.34	20241206	0.34	N	115160	500	219 억	1835709	N	N	N	N
54	20250220	120816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	15	2	1.11	98929506	73354	40.51	1350	1368	1331	1755	945	1350	1348.66	4.17	4065	1388	1368	1338	1318	1288	1379	1329	220	405	500	940	1	1	43970124	600	-0.98	0.27	12	0.17	-1398.00	5138.00	3195	20240216	-57.28	933	20241206	46.30	1520	-10.20	20250110	1175	16.17	20250203	3170	-56.94	20240220	933	46.30	20241206	0.34	N	115160	500	219 억	1835709	N	N	N	N
55	20250220	110816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	15	2	1.11	77314877	57507	31.76	1350	1365	1331	1755	945	1350	1344.44	4.17	4942	1388	1368	1338	1318	1288	1379	1329	220	405	500	940	1	1	43970124	600	-0.98	0.27	12	0.13	-1398.00	5138.00	3195	20240216	-57.28	933	20241206	46.30	1520	-10.20	20250110	1175	16.17	20250203	3170	-56.94	20240220	933	46.30	20241206	0.34	N	115160	500	219 억	1835709	N	N	N	N
56	20250220	100816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1336	-14	5	-1.04	28781837	21541	11.90	1350	1359	1331	1755	945	1350	1336.14	4.17	-4735	1388	1368	1338	1318	1288	1379	1329	220	405	500	940	1	1	43970124	587	-0.96	0.26	12	0.05	-1398.00	5138.00	3195	20240216	-58.18	933	20241206	43.19	1520	-12.11	20250110	1175	13.70	20250203	3170	-57.85	20240220	933	43.19	20241206	0.34	N	115160	500	219 억	1835709	N	N	N	N
57	20250220	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	0	3	0.00	1415890	1049	0.58	1350	1359	1342	1755	945	1350	1349.75	4.17	-212	1388	1368	1338	1318	1288	1379	1329	220	405	500	940	1	1	43970124	594	-0.97	0.26	12	0.00	-1398.00	5138.00	3195	20240216	-57.75	933	20241206	44.69	1520	-11.18	20250110	1175	14.89	20250203	3170	-57.41	20240220	933	44.69	20241206	0.34	N	115160	500	219 억	1835709	N	N	N	N
58	20250219	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	32	2	2.43	238913688	178555	124.46	1320	1358	1308	1713	923	1318	1337.91	4.06	52681	1356	1337	1306	1287	1256	1346	1296	220	395	500	920	1	1	43970124	594	-0.97	0.26	12	0.41	-1398.00	5138.00	3195	20240216	-57.75	933	20241206	44.69	1520	-11.18	20250110	1175	14.89	20250203	3185	-57.61	20240219	933	44.69	20241206	0.35	N	115160	500	219 억	1783300	N	N	N	N
59	20250219	150815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	32	2	2.43	219929250	164492	114.66	1320	1358	1308	1713	923	1318	1337.02	4.06	47710	1356	1337	1306	1287	1256	1346	1296	220	395	500	920	1	1	43970124	594	-0.97	0.26	12	0.37	-1398.00	5138.00	3195	20240216	-57.75	933	20241206	44.69	1520	-11.18	20250110	1175	14.89	20250203	3185	-57.61	20240219	933	44.69	20241206	0.35	N	115160	500	219 억	1783300	N	N	N	N
60	20250219	140812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1346	28	2	2.12	188694597	141267	98.47	1320	1358	1308	1713	923	1318	1335.73	4.06	40883	1356	1337	1306	1287	1256	1346	1296	220	395	500	920	1	1	43970124	592	-0.96	0.26	12	0.32	-1398.00	5138.00	3195	20240216	-57.87	933	20241206	44.27	1520	-11.45	20250110	1175	14.55	20250203	3185	-57.74	20240219	933	44.27	20241206	0.35	N	115160	500	219 억	1783300	N	N	N	N
61	20250219	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1352	34	2	2.58	166519095	124775	86.97	1320	1358	1308	1713	923	1318	1334.55	4.06	35899	1356	1337	1306	1287	1256	1346	1296	220	395	500	920	1	1	43970124	594	-0.97	0.26	12	0.28	-1398.00	5138.00	3195	20240216	-57.68	933	20241206	44.91	1520	-11.05	20250110	1175	15.06	20250203	3185	-57.55	20240219	933	44.91	20241206	0.35	N	115160	500	219 억	1783300	N	N	N	N
62	20250219	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	30	2	2.28	132887241	99882	69.62	1320	1358	1308	1713	923	1318	1330.44	4.06	29414	1356	1337	1306	1287	1256	1346	1296	220	395	500	920	1	1	43970124	593	-0.96	0.26	12	0.23	-1398.00	5138.00	3195	20240216	-57.81	933	20241206	44.48	1520	-11.32	20250110	1175	14.72	20250203	3185	-57.68	20240219	933	44.48	20241206	0.35	N	115160	500	219 억	1783300	N	N	N	N
63	20250219	110813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	17	2	1.29	97070759	73073	50.94	1320	1358	1308	1713	923	1318	1328.41	4.06	23742	1356	1337	1306	1287	1256	1346	1296	220	395	500	920	1	1	43970124	587	-0.95	0.26	12	0.17	-1398.00	5138.00	3195	20240216	-58.22	933	20241206	43.09	1520	-12.17	20250110	1175	13.62	20250203	3185	-58.08	20240219	933	43.09	20241206	0.35	N	115160	500	219 억	1783300	N	N	N	N
64	20250219	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1329	11	2	0.83	34533854	26189	18.26	1320	1330	1308	1713	923	1318	1318.64	4.06	7492	1356	1337	1306	1287	1256	1346	1296	220	395	500	920	1	1	43970124	584	-0.95	0.26	12	0.06	-1398.00	5138.00	3195	20240216	-58.40	933	20241206	42.44	1520	-12.57	20250110	1175	13.11	20250203	3185	-58.27	20240219	933	42.44	20241206	0.35	N	115160	500	219 억	1783300	N	N	N	N
65	20250219	090814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1322	4	2	0.30	3564128	2709	1.89	1320	1323	1310	1713	923	1318	1315.66	4.06	58	1356	1337	1306	1287	1256	1346	1296	220	395	500	920	1	1	43970124	581	-0.95	0.26	12	0.01	-1398.00	5138.00	3195	20240216	-58.62	933	20241206	41.69	1520	-13.03	20250110	1175	12.51	20250203	3185	-58.49	20240219	933	41.69	20241206	0.35	N	115160	500	219 억	1783300	N	N	N	N
66	20250218	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	14	2	1.07	185165673	141659	186.82	1303	1325	1275	1695	913	1304	1307.11	4.03	11127	1321	1312	1295	1286	1269	1317	1291	220	391	500	910	1	1	43970124	580	-0.94	0.26	12	0.32	-1398.00	5138.00	3195	20240216	-58.75	933	20241206	41.26	1520	-13.29	20250110	1175	12.17	20250203	3185	-58.62	20240219	933	41.26	20241206	0.36	N	115160	500	219 억	1772842	N	N	N	N
67	20250218	150812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	11	2	0.84	172624596	132114	174.23	1303	1325	1275	1695	913	1304	1306.63	4.03	12238	1321	1312	1295	1286	1269	1317	1291	220	391	500	910	1	1	43970124	578	-0.94	0.26	12	0.30	-1398.00	5138.00	3195	20240216	-58.84	933	20241206	40.94	1520	-13.49	20250110	1175	11.91	20250203	3185	-58.71	20240219	933	40.94	20241206	0.36	N	115160	500	219 억	1772842	N	N	N	N
68	20250218	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	11	2	0.84	160692375	123045	162.27	1303	1325	1275	1695	913	1304	1305.96	4.03	14057	1321	1312	1295	1286	1269	1317	1291	220	391	500	910	1	1	43970124	578	-0.94	0.26	12	0.28	-1398.00	5138.00	3195	20240216	-58.84	933	20241206	40.94	1520	-13.49	20250110	1175	11.91	20250203	3185	-58.71	20240219	933	40.94	20241206	0.36	N	115160	500	219 억	1772842	N	N	N	N
69	20250218	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	10	2	0.77	141342621	108313	142.84	1303	1325	1275	1695	913	1304	1304.95	4.03	11766	1321	1312	1295	1286	1269	1317	1291	220	391	500	910	1	1	43970124	578	-0.94	0.26	12	0.25	-1398.00	5138.00	3195	20240216	-58.87	933	20241206	40.84	1520	-13.55	20250110	1175	11.83	20250203	3185	-58.74	20240219	933	40.84	20241206	0.36	N	115160	500	219 억	1772842	N	N	N	N
70	20250218	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	9	2	0.69	79618141	61270	80.80	1303	1315	1275	1695	913	1304	1299.46	4.03	1021	1321	1312	1295	1286	1269	1317	1291	220	391	500	910	1	1	43970124	577	-0.94	0.26	12	0.14	-1398.00	5138.00	3195	20240216	-58.90	933	20241206	40.73	1520	-13.62	20250110	1175	11.74	20250203	3185	-58.78	20240219	933	40.73	20241206	0.36	N	115160	500	219 억	1772842	N	N	N	N
71	20250218	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	6	2	0.46	65353186	50384	66.45	1303	1315	1275	1695	913	1304	1297.10	4.03	3539	1321	1312	1295	1286	1269	1317	1291	220	391	500	910	1	1	43970124	576	-0.94	0.25	12	0.11	-1398.00	5138.00	3195	20240216	-59.00	933	20241206	40.41	1520	-13.82	20250110	1175	11.49	20250203	3185	-58.87	20240219	933	40.41	20241206	0.36	N	115160	500	219 억	1772842	N	N	N	N
72	20250218	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	-3	5	-0.23	35296888	27320	36.03	1303	1303	1275	1695	913	1304	1291.98	4.03	684	1321	1312	1295	1286	1269	1317	1291	220	391	500	910	1	1	43970124	572	-0.93	0.25	12	0.06	-1398.00	5138.00	3195	20240216	-59.28	933	20241206	39.44	1520	-14.41	20250110	1175	10.72	20250203	3185	-59.15	20240219	933	39.44	20241206	0.36	N	115160	500	219 억	1772842	N	N	N	N
73	20250218	090813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-7	5	-0.54	559045	431	0.57	1303	1303	1291	1695	913	1304	1297.09	4.03	-57	1321	1312	1295	1286	1269	1317	1291	220	391	500	910	1	1	43970124	570	-0.93	0.25	12	0.00	-1398.00	5138.00	3195	20240216	-59.41	933	20241206	39.01	1520	-14.67	20250110	1175	10.38	20250203	3185	-59.28	20240219	933	39.01	20241206	0.36	N	115160	500	219 억	1772842	N	N	N	N
74	20250217	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	14	2	1.09	97028340	75413	28.25	1280	1304	1278	1677	903	1290	1286.63	4.05	-8972	1395	1342	1281	1228	1167	1369	1255	220	387	500	900	1	1	43970124	573	-0.93	0.25	12	0.17	-1398.00	5138.00	3195	20240216	-59.19	933	20241206	39.76	1520	-14.21	20250110	1175	10.98	20250203	3185	-59.06	20240219	933	39.76	20241206	0.38	N	115160	500	219 억	1781512	N	N	N	N
75	20250217	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-5	5	-0.39	71293409	55547	20.81	1280	1299	1278	1677	903	1290	1283.48	4.05	-8918	1395	1342	1281	1228	1167	1369	1255	220	387	500	900	1	1	43970124	565	-0.92	0.25	12	0.13	-1398.00	5138.00	3195	20240216	-59.78	933	20241206	37.73	1520	-15.46	20250110	1175	9.36	20250203	3185	-59.65	20240219	933	37.73	20241206	0.38	N	115160	500	219 억	1781512	N	N	N	N
76	20250217	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-3	5	-0.23	54657500	42585	15.96	1280	1299	1278	1677	903	1290	1283.49	4.05	-4308	1395	1342	1281	1228	1167	1369	1255	220	387	500	900	1	1	43970124	566	-0.92	0.25	12	0.10	-1398.00	5138.00	3195	20240216	-59.72	933	20241206	37.94	1520	-15.33	20250110	1175	9.53	20250203	3185	-59.59	20240219	933	37.94	20241206	0.38	N	115160	500	219 억	1781512	N	N	N	N
77	20250217	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	0	3	0.00	49677622	38699	14.50	1280	1299	1278	1677	903	1290	1283.69	4.05	-3104	1395	1342	1281	1228	1167	1369	1255	220	387	500	900	1	1	43970124	567	-0.92	0.25	12	0.09	-1398.00	5138.00	3195	20240216	-59.62	933	20241206	38.26	1520	-15.13	20250110	1175	9.79	20250203	3185	-59.50	20240219	933	38.26	20241206	0.38	N	115160	500	219 억	1781512	N	N	N	N
78	20250217	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	-8	5	-0.62	41284822	32156	12.05	1280	1299	1278	1677	903	1290	1283.89	4.05	-705	1395	1342	1281	1228	1167	1369	1255	220	387	500	900	1	1	43970124	564	-0.92	0.25	12	0.07	-1398.00	5138.00	3195	20240216	-59.87	933	20241206	37.41	1520	-15.66	20250110	1175	9.11	20250203	3185	-59.75	20240219	933	37.41	20241206	0.38	N	115160	500	219 억	1781512	N	N	N	N
79	20250217	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	-2	5	-0.16	39424990	30706	11.50	1280	1299	1278	1677	903	1290	1283.95	4.05	-470	1395	1342	1281	1228	1167	1369	1255	220	387	500	900	1	1	43970124	566	-0.92	0.25	12	0.07	-1398.00	5138.00	3195	20240216	-59.69	933	20241206	38.05	1520	-15.26	20250110	1175	9.62	20250203	3185	-59.56	20240219	933	38.05	20241206	0.38	N	115160	500	219 억	1781512	N	N	N	N
80	20250217	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	1	2	0.08	29939941	23308	8.73	1280	1299	1278	1677	903	1290	1284.53	4.05	983	1395	1342	1281	1228	1167	1369	1255	220	387	500	900	1	1	43970124	568	-0.92	0.25	12	0.05	-1398.00	5138.00	3195	20240216	-59.59	933	20241206	38.37	1520	-15.07	20250110	1175	9.87	20250203	3185	-59.47	20240219	933	38.37	20241206	0.38	N	115160	500	219 억	1781512	N	N	N	N
81	20250217	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	-4	5	-0.31	2550749	1987	0.74	1280	1287	1280	1677	903	1290	1283.72	4.05	316	1395	1342	1281	1228	1167	1369	1255	220	387	500	900	1	1	43970124	565	-0.92	0.25	12	0.00	-1398.00	5138.00	3195	20240216	-59.75	933	20241206	37.83	1520	-15.39	20250110	1175	9.45	20250203	3185	-59.62	20240219	933	37.83	20241206	0.38	N	115160	500	219 억	1781512	N	N	N	N
82	20250214	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	54	2	4.37	340481742	264576	923.73	1237	1334	1220	1606	866	1236	1286.89	3.96	40254	1272	1253	1240	1221	1208	1263	1231	220	370	500	860	1	1	43970124	567	-0.92	0.25	12	0.60	-1398.00	5138.00	3535	20240201	-63.51	933	20241206	38.26	1520	-15.13	20250110	1175	9.79	20250203	3195	-59.62	20240216	933	38.26	20241206	0.37	N	115160	500	219 억	1741711	N	N	N	N
83	20250214	150803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	47	2	3.80	310504263	241345	842.63	1237	1334	1220	1606	866	1236	1286.56	3.96	39564	1272	1253	1240	1221	1208	1263	1231	220	370	500	860	1	1	43970124	564	-0.92	0.25	12	0.55	-1398.00	5138.00	3535	20240201	-63.71	933	20241206	37.51	1520	-15.59	20250110	1175	9.19	20250203	3195	-59.84	20240216	933	37.51	20241206	0.37	N	115160	500	219 억	1741711	N	N	N	N
84	20250214	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	30	2	2.43	278746966	216427	755.63	1237	1334	1220	1606	866	1236	1287.95	3.96	36348	1272	1253	1240	1221	1208	1263	1231	220	370	500	860	1	1	43970124	557	-0.91	0.25	12	0.49	-1398.00	5138.00	3535	20240201	-64.19	933	20241206	35.69	1520	-16.71	20250110	1175	7.74	20250203	3195	-60.38	20240216	933	35.69	20241206	0.37	N	115160	500	219 억	1741711	N	N	N	N
85	20250214	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	96	2	7.77	174206400	135828	474.23	1237	1334	1220	1606	866	1236	1282.55	3.96	31690	1272	1253	1240	1221	1208	1263	1231	220	370	500	860	1	1	43970124	586	-0.95	0.26	12	0.31	-1398.00	5138.00	3535	20240201	-62.32	933	20241206	42.77	1520	-12.37	20250110	1175	13.36	20250203	3195	-58.31	20240216	933	42.77	20241206	0.37	N	115160	500	219 억	1741711	N	N	N	N
86	20250214	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	19	2	1.54	51713477	41794	145.92	1237	1259	1220	1606	866	1236	1237.34	3.96	7790	1272	1253	1240	1221	1208	1263	1231	220	370	500	860	1	1	43970124	552	-0.90	0.24	12	0.10	-1398.00	5138.00	3535	20240201	-64.50	933	20241206	34.51	1520	-17.43	20250110	1175	6.81	20250203	3195	-60.72	20240216	933	34.51	20241206	0.37	N	115160	500	219 억	1741711	N	N	N	N
87	20250214	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	-3	5	-0.24	28803378	23378	81.62	1237	1259	1220	1606	866	1236	1232.07	3.96	-3455	1272	1253	1240	1221	1208	1263	1231	220	370	500	860	1	1	43970124	542	-0.88	0.24	12	0.05	-1398.00	5138.00	3535	20240201	-65.12	933	20241206	32.15	1520	-18.88	20250110	1175	4.94	20250203	3195	-61.41	20240216	933	32.15	20241206	0.37	N	115160	500	219 억	1741711	N	N	N	N
88	20250214	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	-12	5	-0.97	21292096	17283	60.34	1237	1259	1220	1606	866	1236	1231.97	3.96	-4447	1272	1253	1240	1221	1208	1263	1231	220	370	500	860	1	1	43970124	538	-0.88	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-65.37	933	20241206	31.19	1520	-19.47	20250110	1175	4.17	20250203	3195	-61.69	20240216	933	31.19	20241206	0.37	N	115160	500	219 억	1741711	N	N	N	N
89	20250214	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	3	2	0.24	3043609	2459	8.59	1237	1259	1234	1606	866	1236	1237.74	3.96	169	1272	1253	1240	1221	1208	1263	1231	220	370	500	860	1	1	43970124	545	-0.89	0.24	12	0.01	-1398.00	5138.00	3535	20240201	-64.95	933	20241206	32.80	1520	-18.49	20250110	1175	5.45	20250203	3195	-61.22	20240216	933	32.80	20241206	0.37	N	115160	500	219 억	1741711	N	N	N	N
90	20250213	160757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	0	3	0.00	35485213	28520	44.12	1227	1259	1227	1606	866	1236	1244.22	3.95	5054	1297	1266	1248	1217	1199	1257	1208	220	370	500	860	1	1	43970124	543	-0.88	0.24	12	0.06	-1398.00	5138.00	3535	20240201	-65.04	933	20241206	32.48	1520	-18.68	20250110	1175	5.19	20250203	3195	-61.31	20240216	933	32.48	20241206	0.35	N	115160	500	219 억	1736657	N	N	N	N
91	20250213	150758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1247	11	2	0.89	27380490	22014	34.06	1227	1259	1227	1606	866	1236	1243.78	3.95	5518	1297	1266	1248	1217	1199	1257	1208	220	370	500	860	1	1	43970124	548	-0.89	0.24	12	0.05	-1398.00	5138.00	3535	20240201	-64.72	933	20241206	33.65	1520	-17.96	20250110	1175	6.13	20250203	3195	-60.97	20240216	933	33.65	20241206	0.35	N	115160	500	219 억	1736657	N	N	N	N
92	20250213	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1249	13	2	1.05	25637410	20617	31.90	1227	1259	1227	1606	866	1236	1243.51	3.95	5491	1297	1266	1248	1217	1199	1257	1208	220	370	500	860	1	1	43970124	549	-0.89	0.24	12	0.05	-1398.00	5138.00	3535	20240201	-64.67	933	20241206	33.87	1520	-17.83	20250110	1175	6.30	20250203	3195	-60.91	20240216	933	33.87	20241206	0.35	N	115160	500	219 억	1736657	N	N	N	N
93	20250213	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	14	2	1.13	23973136	19282	29.83	1227	1259	1227	1606	866	1236	1243.29	3.95	5275	1297	1266	1248	1217	1199	1257	1208	220	370	500	860	1	1	43970124	550	-0.89	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-64.64	933	20241206	33.98	1520	-17.76	20250110	1175	6.38	20250203	3195	-60.88	20240216	933	33.98	20241206	0.35	N	115160	500	219 억	1736657	N	N	N	N
94	20250213	120756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	19	2	1.54	23811700	19153	29.63	1227	1259	1227	1606	866	1236	1243.24	3.95	5292	1297	1266	1248	1217	1199	1257	1208	220	370	500	860	1	1	43970124	552	-0.90	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-64.50	933	20241206	34.51	1520	-17.43	20250110	1175	6.81	20250203	3195	-60.72	20240216	933	34.51	20241206	0.35	N	115160	500	219 억	1736657	N	N	N	N
95	20250213	110755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	14	2	1.13	13821257	11164	17.27	1227	1250	1227	1606	866	1236	1238.02	3.95	3766	1297	1266	1248	1217	1199	1257	1208	220	370	500	860	1	1	43970124	550	-0.89	0.24	12	0.03	-1398.00	5138.00	3535	20240201	-64.64	933	20241206	33.98	1520	-17.76	20250110	1175	6.38	20250203	3195	-60.88	20240216	933	33.98	20241206	0.35	N	115160	500	219 억	1736657	N	N	N	N
96	20250213	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	0	3	0.00	4585166	3718	5.75	1227	1246	1227	1606	866	1236	1233.23	3.95	-1377	1297	1266	1248	1217	1199	1257	1208	220	370	500	860	1	1	43970124	543	-0.88	0.24	12	0.01	-1398.00	5138.00	3535	20240201	-65.04	933	20241206	32.48	1520	-18.68	20250110	1175	5.19	20250203	3195	-61.31	20240216	933	32.48	20241206	0.35	N	115160	500	219 억	1736657	N	N	N	N
97	20250213	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	9	2	0.73	340695	276	0.43	1227	1246	1227	1606	866	1236	1234.40	3.95	-116	1297	1266	1248	1217	1199	1257	1208	220	370	500	860	1	1	43970124	547	-0.89	0.24	12	0.00	-1398.00	5138.00	3535	20240201	-64.78	933	20241206	33.44	1520	-18.09	20250110	1175	5.96	20250203	3195	-61.03	20240216	933	33.44	20241206	0.35	N	115160	500	219 억	1736657	N	N	N	N
98	20250212	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	-31	5	-2.45	79534717	63963	89.52	1279	1279	1230	1647	887	1267	1243.51	3.97	-10323	1313	1289	1275	1251	1237	1283	1245	220	380	500	880	1	1	43970124	543	-0.88	0.24	12	0.15	-1398.00	5138.00	3535	20240201	-65.04	933	20241206	32.48	1520	-18.68	20250110	1175	5.19	20250203	3195	-61.31	20240216	933	32.48	20241206	0.38	N	115160	500	219 억	1746963	N	N	N	N
99	20250212	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1241	-26	5	-2.05	74661605	60020	84.00	1279	1279	1230	1647	887	1267	1243.95	3.97	-9505	1313	1289	1275	1251	1237	1283	1245	220	380	500	880	1	1	43970124	546	-0.89	0.24	12	0.14	-1398.00	5138.00	3535	20240201	-64.89	933	20241206	33.01	1520	-18.36	20250110	1175	5.62	20250203	3195	-61.16	20240216	933	33.01	20241206	0.38	N	115160	500	219 억	1746963	N	N	N	N
100	20250212	140752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1238	-29	5	-2.29	69308463	55688	77.94	1279	1279	1230	1647	887	1267	1244.59	3.97	-7296	1313	1289	1275	1251	1237	1283	1245	220	380	500	880	1	1	43970124	544	-0.89	0.24	12	0.13	-1398.00	5138.00	3535	20240201	-64.98	933	20241206	32.69	1520	-18.55	20250110	1175	5.36	20250203	3195	-61.25	20240216	933	32.69	20241206	0.38	N	115160	500	219 억	1746963	N	N	N	N
101	20250212	130753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1248	-19	5	-1.50	39044683	31296	43.80	1279	1279	1240	1647	887	1267	1247.59	3.97	-7094	1313	1289	1275	1251	1237	1283	1245	220	380	500	880	1	1	43970124	549	-0.89	0.24	12	0.07	-1398.00	5138.00	3535	20240201	-64.70	933	20241206	33.76	1520	-17.89	20250110	1175	6.21	20250203	3195	-60.94	20240216	933	33.76	20241206	0.38	N	115160	500	219 억	1746963	N	N	N	N
102	20250212	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1248	-19	5	-1.50	31258084	25046	35.05	1279	1279	1240	1647	887	1267	1248.03	3.97	-5595	1313	1289	1275	1251	1237	1283	1245	220	380	500	880	1	1	43970124	549	-0.89	0.24	12	0.06	-1398.00	5138.00	3535	20240201	-64.70	933	20241206	33.76	1520	-17.89	20250110	1175	6.21	20250203	3195	-60.94	20240216	933	33.76	20241206	0.38	N	115160	500	219 억	1746963	N	N	N	N
103	20250212	110749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1257	-10	5	-0.79	23608464	18925	26.49	1279	1279	1240	1647	887	1267	1247.47	3.97	460	1313	1289	1275	1251	1237	1283	1245	220	380	500	880	1	1	43970124	553	-0.90	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-64.44	933	20241206	34.73	1520	-17.30	20250110	1175	6.98	20250203	3195	-60.66	20240216	933	34.73	20241206	0.38	N	115160	500	219 억	1746963	N	N	N	N
104	20250212	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	-23	5	-1.82	13403885	10716	15.00	1279	1279	1240	1647	887	1267	1250.83	3.97	-2137	1313	1289	1275	1251	1237	1283	1245	220	380	500	880	1	1	43970124	547	-0.89	0.24	12	0.02	-1398.00	5138.00	3535	20240201	-64.81	933	20241206	33.33	1520	-18.16	20250110	1175	5.87	20250203	3195	-61.06	20240216	933	33.33	20241206	0.38	N	115160	500	219 억	1746963	N	N	N	N
105	20250212	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	4	2	0.32	772888	607	0.85	1279	1279	1258	1647	887	1267	1273.29	3.97	-451	1313	1289	1275	1251	1237	1283	1245	220	380	500	880	1	1	43970124	559	-0.91	0.25	12	0.00	-1398.00	5138.00	3535	20240201	-64.05	933	20241206	36.23	1520	-16.38	20250110	1175	8.17	20250203	3195	-60.22	20240216	933	36.23	20241206	0.38	N	115160	500	219 억	1746963	N	N	N	N
106	20250211	160752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	-22	5	-1.71	90486983	70829	56.72	1289	1299	1261	1675	903	1289	1277.54	4.01	-15189	1339	1313	1264	1238	1189	1327	1252	220	386	500	900	1	1	43970124	557	-0.91	0.25	12	0.16	-1398.00	5138.00	3535	20240201	-64.16	933	20241206	35.80	1520	-16.64	20250110	1175	7.83	20250203	3195	-60.34	20240216	933	35.80	20241206	0.35	N	115160	500	219 억	1761206	N	N	N	N
107	20250211	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	-22	5	-1.71	84105397	65783	52.68	1289	1299	1263	1675	903	1289	1278.53	4.01	-13438	1339	1313	1264	1238	1189	1327	1252	220	386	500	900	1	1	43970124	557	-0.91	0.25	12	0.15	-1398.00	5138.00	3535	20240201	-64.16	933	20241206	35.80	1520	-16.64	20250110	1175	7.83	20250203	3195	-60.34	20240216	933	35.80	20241206	0.35	N	115160	500	219 억	1761206	N	N	N	N
108	20250211	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1276	-13	5	-1.01	71150755	55571	44.50	1289	1299	1269	1675	903	1289	1280.36	4.01	-8677	1339	1313	1264	1238	1189	1327	1252	220	386	500	900	1	1	43970124	561	-0.91	0.25	12	0.13	-1398.00	5138.00	3535	20240201	-63.90	933	20241206	36.76	1520	-16.05	20250110	1175	8.60	20250203	3195	-60.06	20240216	933	36.76	20241206	0.35	N	115160	500	219 억	1761206	N	N	N	N
109	20250211	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	-19	5	-1.47	64428823	50288	40.27	1289	1299	1269	1675	903	1289	1281.20	4.01	-6190	1339	1313	1264	1238	1189	1327	1252	220	386	500	900	1	1	43970124	558	-0.91	0.25	12	0.11	-1398.00	5138.00	3535	20240201	-64.07	933	20241206	36.12	1520	-16.45	20250110	1175	8.09	20250203	3195	-60.25	20240216	933	36.12	20241206	0.35	N	115160	500	219 억	1761206	N	N	N	N
110	20250211	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1281	-8	5	-0.62	60432379	47142	37.75	1289	1299	1271	1675	903	1289	1281.92	4.01	-4922	1339	1313	1264	1238	1189	1327	1252	220	386	500	900	1	1	43970124	563	-0.92	0.25	12	0.11	-1398.00	5138.00	3535	20240201	-63.76	933	20241206	37.30	1520	-15.72	20250110	1175	9.02	20250203	3195	-59.91	20240216	933	37.30	20241206	0.35	N	115160	500	219 억	1761206	N	N	N	N
111	20250211	110752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	-3	5	-0.23	51943191	40499	32.43	1289	1299	1271	1675	903	1289	1282.58	4.01	-3945	1339	1313	1264	1238	1189	1327	1252	220	386	500	900	1	1	43970124	565	-0.92	0.25	12	0.09	-1398.00	5138.00	3535	20240201	-63.62	933	20241206	37.83	1520	-15.39	20250110	1175	9.45	20250203	3195	-59.75	20240216	933	37.83	20241206	0.35	N	115160	500	219 억	1761206	N	N	N	N
112	20250211	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	0	3	0.00	27156271	21081	16.88	1289	1299	1277	1675	903	1289	1288.19	4.01	-4028	1339	1313	1264	1238	1189	1327	1252	220	386	500	900	1	1	43970124	567	-0.92	0.25	12	0.05	-1398.00	5138.00	3535	20240201	-63.54	933	20241206	38.16	1520	-15.20	20250110	1175	9.70	20250203	3195	-59.66	20240216	933	38.16	20241206	0.35	N	115160	500	219 억	1761206	N	N	N	N
113	20250211	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	-11	5	-0.85	6088235	4746	3.80	1289	1297	1278	1675	903	1289	1282.81	4.01	951	1339	1313	1264	1238	1189	1327	1252	220	386	500	900	1	1	43970124	562	-0.91	0.25	12	0.01	-1398.00	5138.00	3535	20240201	-63.85	933	20241206	36.98	1520	-15.92	20250110	1175	8.77	20250203	3195	-60.00	20240216	933	36.98	20241206	0.35	N	115160	500	219 억	1761206	N	N	N	N
114	20250210	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	54	2	4.37	156505674	124565	186.20	1235	1290	1215	1605	865	1235	1256.41	3.92	36689	1297	1265	1246	1214	1195	1256	1205	220	370	500	860	1	1	43970124	567	-0.92	0.25	12	0.28	-1398.00	5138.00	3535	20240201	-63.54	933	20241206	38.16	1520	-15.20	20250110	1175	9.70	20250203	3195	-59.66	20240216	933	38.16	20241206	0.34	N	115160	500	219 억	1724766	N	N	N	N
115	20250210	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	50	2	4.05	135437679	108166	161.69	1235	1285	1215	1605	865	1235	1252.13	3.92	25307	1297	1265	1246	1214	1195	1256	1205	220	370	500	860	1	1	43970124	565	-0.92	0.25	12	0.25	-1398.00	5138.00	3535	20240201	-63.65	933	20241206	37.73	1520	-15.46	20250110	1175	9.36	20250203	3195	-59.78	20240216	933	37.73	20241206	0.34	N	115160	500	219 억	1724766	N	N	N	N
116	20250210	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1251	16	2	1.30	93356810	75114	112.28	1235	1275	1215	1605	865	1235	1242.87	3.92	5479	1297	1265	1246	1214	1195	1256	1205	220	370	500	860	1	1	43970124	550	-0.89	0.24	12	0.17	-1398.00	5138.00	3535	20240201	-64.61	933	20241206	34.08	1520	-17.70	20250110	1175	6.47	20250203	3195	-60.85	20240216	933	34.08	20241206	0.34	N	115160	500	219 억	1724766	N	N	N	N
117	20250210	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	4	2	0.32	51932385	42216	63.11	1235	1250	1215	1605	865	1235	1230.16	3.92	5936	1297	1265	1246	1214	1195	1256	1205	220	370	500	860	1	1	43970124	545	-0.89	0.24	12	0.10	-1398.00	5138.00	3535	20240201	-64.95	933	20241206	32.80	1520	-18.49	20250110	1175	5.45	20250203	3195	-61.22	20240216	933	32.80	20241206	0.34	N	115160	500	219 억	1724766	N	N	N	N
118	20250210	120745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	1	2	0.08	40580883	32991	49.32	1235	1250	1215	1605	865	1235	1230.06	3.92	2440	1297	1265	1246	1214	1195	1256	1205	220	370	500	860	1	1	43970124	543	-0.88	0.24	12	0.08	-1398.00	5138.00	3535	20240201	-65.04	933	20241206	32.48	1520	-18.68	20250110	1175	5.19	20250203	3195	-61.31	20240216	933	32.48	20241206	0.34	N	115160	500	219 억	1724766	N	N	N	N
119	20250210	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	0	3	0.00	32536594	26470	39.57	1235	1250	1215	1605	865	1235	1229.19	3.92	2427	1297	1265	1246	1214	1195	1256	1205	220	370	500	860	1	1	43970124	543	-0.88	0.24	12	0.06	-1398.00	5138.00	3535	20240201	-65.06	933	20241206	32.37	1520	-18.75	20250110	1175	5.11	20250203	3195	-61.35	20240216	933	32.37	20241206	0.34	N	115160	500	219 억	1724766	N	N	N	N
120	20250210	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	1	2	0.08	21150119	17282	25.83	1235	1243	1215	1605	865	1235	1223.82	3.92	2981	1297	1265	1246	1214	1195	1256	1205	220	370	500	860	1	1	43970124	543	-0.88	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-65.04	933	20241206	32.48	1520	-18.68	20250110	1175	5.19	20250203	3195	-61.31	20240216	933	32.48	20241206	0.34	N	115160	500	219 억	1724766	N	N	N	N
121	20250210	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1221	-14	5	-1.13	7111928	5785	8.65	1235	1243	1216	1605	865	1235	1229.37	3.92	-2209	1297	1265	1246	1214	1195	1256	1205	220	370	500	860	1	1	43970124	537	-0.87	0.24	12	0.01	-1398.00	5138.00	3535	20240201	-65.46	933	20241206	30.87	1520	-19.67	20250110	1175	3.91	20250203	3195	-61.78	20240216	933	30.87	20241206	0.34	N	115160	500	219 억	1724766	N	N	N	N
122	20250207	160733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	-39	5	-3.06	82833051	66671	106.58	1274	1278	1227	1656	892	1274	1242.42	3.93	-3678	1320	1296	1260	1236	1200	1279	1219	220	382	500	890	1	1	43970124	543	-0.88	0.24	12	0.15	-1398.00	5138.00	3535	20240201	-65.06	933	20241206	32.37	1520	-18.75	20250110	1175	5.11	20250203	3195	-61.35	20240216	933	32.37	20241206	0.35	N	115160	500	219 억	1728205	N	N	N	N
123	20250207	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1232	-42	5	-3.30	75578317	60779	97.16	1274	1278	1230	1656	892	1274	1243.49	3.93	-301	1320	1296	1260	1236	1200	1279	1219	220	382	500	890	1	1	43970124	542	-0.88	0.24	12	0.14	-1398.00	5138.00	3535	20240201	-65.15	933	20241206	32.05	1520	-18.95	20250110	1175	4.85	20250203	3195	-61.44	20240216	933	32.05	20241206	0.35	N	115160	500	219 억	1728205	N	N	N	N
124	20250207	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1230	-44	5	-3.45	66284898	53251	85.13	1274	1278	1230	1656	892	1274	1244.76	3.93	4155	1320	1296	1260	1236	1200	1279	1219	220	382	500	890	1	1	43970124	541	-0.88	0.24	12	0.12	-1398.00	5138.00	3535	20240201	-65.21	933	20241206	31.83	1520	-19.08	20250110	1175	4.68	20250203	3195	-61.50	20240216	933	31.83	20241206	0.35	N	115160	500	219 억	1728205	N	N	N	N
125	20250207	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1240	-34	5	-2.67	46120548	36907	59.00	1274	1278	1230	1656	892	1274	1249.64	3.93	3412	1320	1296	1260	1236	1200	1279	1219	220	382	500	890	1	1	43970124	545	-0.89	0.24	12	0.08	-1398.00	5138.00	3535	20240201	-64.92	933	20241206	32.90	1520	-18.42	20250110	1175	5.53	20250203	3195	-61.19	20240216	933	32.90	20241206	0.35	N	115160	500	219 억	1728205	N	N	N	N
126	20250207	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1248	-26	5	-2.04	44087491	35270	56.38	1274	1278	1230	1656	892	1274	1250.00	3.93	3476	1320	1296	1260	1236	1200	1279	1219	220	382	500	890	1	1	43970124	549	-0.89	0.24	12	0.08	-1398.00	5138.00	3535	20240201	-64.70	933	20241206	33.76	1520	-17.89	20250110	1175	6.21	20250203	3195	-60.94	20240216	933	33.76	20241206	0.35	N	115160	500	219 억	1728205	N	N	N	N
127	20250207	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	-19	5	-1.49	22441091	17806	28.46	1274	1278	1250	1656	892	1274	1260.31	3.93	-308	1320	1296	1260	1236	1200	1279	1219	220	382	500	890	1	1	43970124	552	-0.90	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-64.50	933	20241206	34.51	1520	-17.43	20250110	1175	6.81	20250203	3195	-60.72	20240216	933	34.51	20241206	0.35	N	115160	500	219 억	1728205	N	N	N	N
128	20250207	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	-11	5	-0.86	7124687	5608	8.96	1274	1278	1259	1656	892	1274	1270.45	3.93	1875	1320	1296	1260	1236	1200	1279	1219	220	382	500	890	1	1	43970124	555	-0.90	0.25	12	0.01	-1398.00	5138.00	3535	20240201	-64.27	933	20241206	35.37	1520	-16.91	20250110	1175	7.49	20250203	3195	-60.47	20240216	933	35.37	20241206	0.35	N	115160	500	219 억	1728205	N	N	N	N
129	20250207	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	-12	5	-0.94	474739	375	0.60	1274	1274	1259	1656	892	1274	1265.97	3.93	-166	1320	1296	1260	1236	1200	1279	1219	220	382	500	890	1	1	43970124	555	-0.90	0.25	12	0.00	-1398.00	5138.00	3535	20240201	-64.30	933	20241206	35.26	1520	-16.97	20250110	1175	7.40	20250203	3195	-60.50	20240216	933	35.26	20241206	0.35	N	115160	500	219 억	1728205	N	N	N	N
130	20250206	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	6	2	0.47	78214778	61713	152.10	1284	1284	1224	1648	888	1268	1267.40	3.96	-12614	1301	1284	1256	1239	1211	1293	1248	220	380	500	880	1	1	43970124	560	-0.91	0.25	12	0.14	-1398.00	5138.00	3535	20240201	-63.96	933	20241206	36.55	1520	-16.18	20250110	1175	8.43	20250203	3195	-60.13	20240216	933	36.55	20241206	0.36	N	115160	500	219 억	1741790	N	N	N	N
131	20250206	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1273	5	2	0.39	77079646	60822	149.90	1284	1284	1224	1648	888	1268	1267.30	3.96	-12556	1301	1284	1256	1239	1211	1293	1248	220	380	500	880	1	1	43970124	560	-0.91	0.25	12	0.14	-1398.00	5138.00	3535	20240201	-63.99	933	20241206	36.44	1520	-16.25	20250110	1175	8.34	20250203	3195	-60.16	20240216	933	36.44	20241206	0.36	N	115160	500	219 억	1741790	N	N	N	N
132	20250206	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	10	2	0.79	71430729	56371	138.93	1284	1284	1224	1648	888	1268	1267.15	3.96	-11746	1301	1284	1256	1239	1211	1293	1248	220	380	500	880	1	1	43970124	562	-0.91	0.25	12	0.13	-1398.00	5138.00	3535	20240201	-63.85	933	20241206	36.98	1520	-15.92	20250110	1175	8.77	20250203	3195	-60.00	20240216	933	36.98	20241206	0.36	N	115160	500	219 억	1741790	N	N	N	N
133	20250206	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	9	2	0.71	68548736	54110	133.36	1284	1284	1224	1648	888	1268	1266.84	3.96	-11397	1301	1284	1256	1239	1211	1293	1248	220	380	500	880	1	1	43970124	561	-0.91	0.25	12	0.12	-1398.00	5138.00	3535	20240201	-63.88	933	20241206	36.87	1520	-15.99	20250110	1175	8.68	20250203	3195	-60.03	20240216	933	36.87	20241206	0.36	N	115160	500	219 억	1741790	N	N	N	N
134	20250206	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	1	2	0.08	54053815	42712	105.27	1284	1284	1224	1648	888	1268	1265.54	3.96	-10047	1301	1284	1256	1239	1211	1293	1248	220	380	500	880	1	1	43970124	558	-0.91	0.25	12	0.10	-1398.00	5138.00	3535	20240201	-64.10	933	20241206	36.01	1520	-16.51	20250110	1175	8.00	20250203	3195	-60.28	20240216	933	36.01	20241206	0.36	N	115160	500	219 억	1741790	N	N	N	N
135	20250206	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	-8	5	-0.63	43800962	34560	85.18	1284	1284	1224	1648	888	1268	1267.39	3.96	-9276	1301	1284	1256	1239	1211	1293	1248	220	380	500	880	1	1	43970124	554	-0.90	0.25	12	0.08	-1398.00	5138.00	3535	20240201	-64.36	933	20241206	35.05	1520	-17.11	20250110	1175	7.23	20250203	3195	-60.56	20240216	933	35.05	20241206	0.36	N	115160	500	219 억	1741790	N	N	N	N
136	20250206	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	3	2	0.24	30769102	24241	59.75	1284	1284	1224	1648	888	1268	1269.30	3.96	-8244	1301	1284	1256	1239	1211	1293	1248	220	380	500	880	1	1	43970124	559	-0.91	0.25	12	0.06	-1398.00	5138.00	3535	20240201	-64.05	933	20241206	36.23	1520	-16.38	20250110	1175	8.17	20250203	3195	-60.22	20240216	933	36.23	20241206	0.36	N	115160	500	219 억	1741790	N	N	N	N
137	20250206	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	14	2	1.10	1537738	1214	2.99	1284	1284	1224	1648	888	1268	1266.67	3.96	-175	1301	1284	1256	1239	1211	1293	1248	220	380	500	880	1	1	43970124	564	-0.92	0.25	12	0.00	-1398.00	5138.00	3535	20240201	-63.73	933	20241206	37.41	1520	-15.66	20250110	1175	9.11	20250203	3195	-59.87	20240216	933	37.41	20241206	0.36	N	115160	500	219 억	1741790	N	N	N	N
138	20250205	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	16	2	1.28	50111595	39979	65.61	1265	1273	1228	1627	877	1252	1253.07	3.95	3032	1286	1268	1239	1221	1192	1278	1231	220	375	500	870	1	1	43970124	558	-0.91	0.25	12	0.09	-1398.00	5138.00	3535	20240201	-64.13	933	20241206	35.91	1520	-16.58	20250110	1175	7.91	20250203	3195	-60.31	20240216	933	35.91	20241206	0.35	N	115160	500	219 억	1738694	N	N	N	N
139	20250205	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	10	2	0.80	41106541	32871	53.95	1265	1270	1228	1627	877	1252	1250.54	3.95	-331	1286	1268	1239	1221	1192	1278	1231	220	375	500	870	1	1	43970124	555	-0.90	0.25	12	0.07	-1398.00	5138.00	3535	20240201	-64.30	933	20241206	35.26	1520	-16.97	20250110	1175	7.40	20250203	3195	-60.50	20240216	933	35.26	20241206	0.35	N	115160	500	219 억	1738694	N	N	N	N
140	20250205	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	-7	5	-0.56	30423820	24357	39.97	1265	1270	1228	1627	877	1252	1249.08	3.95	1396	1286	1268	1239	1221	1192	1278	1231	220	375	500	870	1	1	43970124	547	-0.89	0.24	12	0.06	-1398.00	5138.00	3535	20240201	-64.78	933	20241206	33.44	1520	-18.09	20250110	1175	5.96	20250203	3195	-61.03	20240216	933	33.44	20241206	0.35	N	115160	500	219 억	1738694	N	N	N	N
141	20250205	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1254	2	2	0.16	28110326	22500	36.93	1265	1270	1228	1627	877	1252	1249.35	3.95	1901	1286	1268	1239	1221	1192	1278	1231	220	375	500	870	1	1	43970124	551	-0.90	0.24	12	0.05	-1398.00	5138.00	3535	20240201	-64.53	933	20241206	34.41	1520	-17.50	20250110	1175	6.72	20250203	3195	-60.75	20240216	933	34.41	20241206	0.35	N	115160	500	219 억	1738694	N	N	N	N
142	20250205	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1258	6	2	0.48	26230170	21000	34.46	1265	1270	1228	1627	877	1252	1249.06	3.95	1965	1286	1268	1239	1221	1192	1278	1231	220	375	500	870	1	1	43970124	553	-0.90	0.24	12	0.05	-1398.00	5138.00	3535	20240201	-64.41	933	20241206	34.83	1520	-17.24	20250110	1175	7.06	20250203	3195	-60.63	20240216	933	34.83	20241206	0.35	N	115160	500	219 억	1738694	N	N	N	N
143	20250205	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1258	6	2	0.48	22155965	17752	29.13	1265	1270	1228	1627	877	1252	1248.08	3.95	1522	1286	1268	1239	1221	1192	1278	1231	220	375	500	870	1	1	43970124	553	-0.90	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-64.41	933	20241206	34.83	1520	-17.24	20250110	1175	7.06	20250203	3195	-60.63	20240216	933	34.83	20241206	0.35	N	115160	500	219 억	1738694	N	N	N	N
144	20250205	100717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1261	9	2	0.72	16054017	12857	21.10	1265	1270	1228	1627	877	1252	1248.66	3.95	1882	1286	1268	1239	1221	1192	1278	1231	220	375	500	870	1	1	43970124	554	-0.90	0.25	12	0.03	-1398.00	5138.00	3535	20240201	-64.33	933	20241206	35.16	1520	-17.04	20250110	1175	7.32	20250203	3195	-60.53	20240216	933	35.16	20241206	0.35	N	115160	500	219 억	1738694	N	N	N	N
145	20250205	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	-7	5	-0.56	3358993	2677	4.39	1265	1270	1245	1627	877	1252	1254.76	3.95	-151	1286	1268	1239	1221	1192	1278	1231	220	375	500	870	1	1	43970124	547	-0.89	0.24	12	0.01	-1398.00	5138.00	3535	20240201	-64.78	933	20241206	33.44	1520	-18.09	20250110	1175	5.96	20250203	3195	-61.03	20240216	933	33.44	20241206	0.35	N	115160	500	219 억	1738694	N	N	N	N
146	20250204	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1252	40	2	3.30	74999502	60828	44.94	1222	1257	1210	1575	849	1212	1232.92	3.92	14625	1330	1271	1223	1164	1116	1247	1140	220	363	500	840	1	1	43970124	551	-0.90	0.24	12	0.14	-1398.00	5138.00	3535	20240201	-64.58	933	20241206	34.19	1520	-17.63	20250110	1175	6.55	20250203	3195	-60.81	20240216	933	34.19	20241206	0.35	N	115160	500	219 억	1723943	N	N	N	N
147	20250204	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1243	31	2	2.56	69058642	56062	41.42	1222	1257	1210	1575	849	1212	1231.83	3.92	14053	1330	1271	1223	1164	1116	1247	1140	220	363	500	840	1	1	43970124	547	-0.89	0.24	12	0.13	-1398.00	5138.00	3535	20240201	-64.84	933	20241206	33.23	1520	-18.22	20250110	1175	5.79	20250203	3195	-61.10	20240216	933	33.23	20241206	0.35	N	115160	500	219 억	1723943	N	N	N	N
148	20250204	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1249	37	2	3.05	66610755	54089	39.96	1222	1257	1210	1575	849	1212	1231.50	3.92	13901	1330	1271	1223	1164	1116	1247	1140	220	363	500	840	1	1	43970124	549	-0.89	0.24	12	0.12	-1398.00	5138.00	3535	20240201	-64.67	933	20241206	33.87	1520	-17.83	20250110	1175	6.30	20250203	3195	-60.91	20240216	933	33.87	20241206	0.35	N	115160	500	219 억	1723943	N	N	N	N
149	20250204	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1256	44	2	3.63	58038552	47192	34.87	1222	1257	1210	1575	849	1212	1229.84	3.92	14239	1330	1271	1223	1164	1116	1247	1140	220	363	500	840	1	1	43970124	552	-0.90	0.24	12	0.11	-1398.00	5138.00	3535	20240201	-64.47	933	20241206	34.62	1520	-17.37	20250110	1175	6.89	20250203	3195	-60.69	20240216	933	34.62	20241206	0.35	N	115160	500	219 억	1723943	N	N	N	N
150	20250204	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	21	2	1.73	37088636	30269	22.36	1222	1236	1210	1575	849	1212	1225.30	3.92	5949	1330	1271	1223	1164	1116	1247	1140	220	363	500	840	1	1	43970124	542	-0.88	0.24	12	0.07	-1398.00	5138.00	3535	20240201	-65.12	933	20241206	32.15	1520	-18.88	20250110	1175	4.94	20250203	3195	-61.41	20240216	933	32.15	20241206	0.35	N	115160	500	219 억	1723943	N	N	N	N
151	20250204	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1236	24	2	1.98	31779823	25970	19.19	1222	1236	1210	1575	849	1212	1223.71	3.92	7173	1330	1271	1223	1164	1116	1247	1140	220	363	500	840	1	1	43970124	543	-0.88	0.24	12	0.06	-1398.00	5138.00	3535	20240201	-65.04	933	20241206	32.48	1520	-18.68	20250110	1175	5.19	20250203	3195	-61.31	20240216	933	32.48	20241206	0.35	N	115160	500	219 억	1723943	N	N	N	N
152	20250204	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1228	16	2	1.32	22902681	18761	13.86	1222	1235	1210	1575	849	1212	1220.76	3.92	6414	1330	1271	1223	1164	1116	1247	1140	220	363	500	840	1	1	43970124	540	-0.88	0.24	12	0.04	-1398.00	5138.00	3535	20240201	-65.26	933	20241206	31.62	1520	-19.21	20250110	1175	4.51	20250203	3195	-61.56	20240216	933	31.62	20241206	0.35	N	115160	500	219 억	1723943	N	N	N	N
153	20250204	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1222	10	2	0.83	2618377	2144	1.58	1222	1222	1218	1575	849	1212	1221.26	3.92	-11	1330	1271	1223	1164	1116	1247	1140	220	363	500	840	1	1	43970124	537	-0.87	0.24	12	0.00	-1398.00	5138.00	3535	20240201	-65.43	933	20241206	30.98	1520	-19.61	20250110	1175	4.00	20250203	3195	-61.75	20240216	933	30.98	20241206	0.35	N	115160	500	219 억	1723943	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History