KissMeData/347770/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1484	-64	5	-4.13	75177796	50271	155.22	1517	1517	1484	2010	1084	1548	1495.50	0.60	-10438	1586	1566	1539	1519	1492	1553	1506	115	462	500	920	1	1	22857042	339	12.26	0.57	12	0.22	121.00	2619.00	4600	20240220	-67.74	1478	20250205	0.41	2265	-34.48	20250117	1478	0.41	20250205	4500	-67.02	20240304	1478	0.41	20250205	3.91	N	347770	500	115 억	136852	N	N	N	N
3	20250228	151259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1485	-63	5	-4.07	70580437	47175	145.66	1517	1517	1485	2010	1084	1548	1496.14	0.60	-9653	1586	1566	1539	1519	1492	1553	1506	115	462	500	920	1	1	22857042	339	12.27	0.57	12	0.21	121.00	2619.00	4600	20240220	-67.72	1478	20250205	0.47	2265	-34.44	20250117	1478	0.47	20250205	4500	-67.00	20240304	1478	0.47	20250205	3.91	N	347770	500	115 억	136852	N	N	N	N
4	20250228	141300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1492	-56	5	-3.62	60911830	40681	125.61	1517	1517	1487	2010	1084	1548	1497.30	0.60	-7413	1586	1566	1539	1519	1492	1553	1506	115	462	500	920	1	1	22857042	341	12.33	0.57	12	0.18	121.00	2619.00	4600	20240220	-67.57	1478	20250205	0.95	2265	-34.13	20250117	1478	0.95	20250205	4500	-66.84	20240304	1478	0.95	20250205	3.91	N	347770	500	115 억	136852	N	N	N	N
5	20250228	131252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	-55	5	-3.55	58584886	39124	120.80	1517	1517	1487	2010	1084	1548	1497.42	0.60	-7246	1586	1566	1539	1519	1492	1553	1506	115	462	500	920	1	1	22857042	341	12.34	0.57	12	0.17	121.00	2619.00	4600	20240220	-67.54	1478	20250205	1.01	2265	-34.08	20250117	1478	1.01	20250205	4500	-66.82	20240304	1478	1.01	20250205	3.91	N	347770	500	115 억	136852	N	N	N	N
6	20250228	121247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1488	-60	5	-3.88	58222146	38881	120.05	1517	1517	1487	2010	1084	1548	1497.44	0.60	-7226	1586	1566	1539	1519	1492	1553	1506	115	462	500	920	1	1	22857042	340	12.30	0.57	12	0.17	121.00	2619.00	4600	20240220	-67.65	1478	20250205	0.68	2265	-34.30	20250117	1478	0.68	20250205	4500	-66.93	20240304	1478	0.68	20250205	3.91	N	347770	500	115 억	136852	N	N	N	N
7	20250228	111251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1496	-52	5	-3.36	36698546	24455	75.51	1517	1517	1496	2010	1084	1548	1500.66	0.60	-5786	1586	1566	1539	1519	1492	1553	1506	115	462	500	920	1	1	22857042	342	12.36	0.57	12	0.11	121.00	2619.00	4600	20240220	-67.48	1478	20250205	1.22	2265	-33.95	20250117	1478	1.22	20250205	4500	-66.76	20240304	1478	1.22	20250205	3.91	N	347770	500	115 억	136852	N	N	N	N
8	20250228	101250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1510	-38	5	-2.45	15183102	10103	31.19	1517	1517	1500	2010	1084	1548	1502.83	0.60	-835	1586	1566	1539	1519	1492	1553	1506	115	462	500	920	1	1	22857042	345	12.48	0.58	12	0.04	121.00	2619.00	4600	20240220	-67.17	1478	20250205	2.17	2265	-33.33	20250117	1478	2.17	20250205	4500	-66.44	20240304	1478	2.17	20250205	3.91	N	347770	500	115 억	136852	N	N	N	N
9	20250228	091254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1509	-39	5	-2.52	1980857	1313	4.05	1517	1517	1502	2010	1084	1548	1508.65	0.60	-490	1586	1566	1539	1519	1492	1553	1506	115	462	500	920	1	1	22857042	345	12.47	0.58	12	0.01	121.00	2619.00	4600	20240220	-67.20	1478	20250205	2.10	2265	-33.38	20250117	1478	2.10	20250205	4500	-66.47	20240304	1478	2.10	20250205	3.91	N	347770	500	115 억	136852	N	N	N	N
10	20250227	161238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1548	-10	5	-0.64	49375874	32379	306.27	1550	1559	1512	2025	1091	1558	1524.93	0.60	28	1582	1569	1548	1535	1514	1559	1525	115	467	500	930	1	1	22857042	354	12.79	0.59	12	0.14	121.00	2619.00	4600	20240220	-66.35	1478	20250205	4.74	2265	-31.66	20250117	1478	4.74	20250205	4500	-65.60	20240304	1478	4.74	20250205	3.89	N	347770	500	115 억	136826	N	N	N	N
11	20250227	151240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1528	-30	5	-1.93	43784271	28728	271.74	1550	1559	1512	2025	1091	1558	1524.10	0.60	841	1582	1569	1548	1535	1514	1559	1525	115	467	500	930	1	1	22857042	349	12.63	0.58	12	0.13	121.00	2619.00	4600	20240220	-66.78	1478	20250205	3.38	2265	-32.54	20250117	1478	3.38	20250205	4500	-66.04	20240304	1478	3.38	20250205	3.89	N	347770	500	115 억	136826	N	N	N	N
12	20250227	141242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1529	-29	5	-1.86	31565392	20713	195.92	1550	1559	1512	2025	1091	1558	1523.94	0.60	1823	1582	1569	1548	1535	1514	1559	1525	115	467	500	930	1	1	22857042	349	12.64	0.58	12	0.09	121.00	2619.00	4600	20240220	-66.76	1478	20250205	3.45	2265	-32.49	20250117	1478	3.45	20250205	4500	-66.02	20240304	1478	3.45	20250205	3.89	N	347770	500	115 억	136826	N	N	N	N
13	20250227	131241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1538	-20	5	-1.28	22527886	14785	139.85	1550	1559	1512	2025	1091	1558	1523.70	0.60	1765	1582	1569	1548	1535	1514	1559	1525	115	467	500	930	1	1	22857042	352	12.71	0.59	12	0.06	121.00	2619.00	4600	20240220	-66.57	1478	20250205	4.06	2265	-32.10	20250117	1478	4.06	20250205	4500	-65.82	20240304	1478	4.06	20250205	3.89	N	347770	500	115 억	136826	N	N	N	N
14	20250227	121236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1546	-12	5	-0.77	21446327	14077	133.15	1550	1559	1512	2025	1091	1558	1523.50	0.60	1756	1582	1569	1548	1535	1514	1559	1525	115	467	500	930	1	1	22857042	353	12.78	0.59	12	0.06	121.00	2619.00	4600	20240220	-66.39	1478	20250205	4.60	2265	-31.74	20250117	1478	4.60	20250205	4500	-65.64	20240304	1478	4.60	20250205	3.89	N	347770	500	115 억	136826	N	N	N	N
15	20250227	111247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1520	-38	5	-2.44	21161055	13891	131.39	1550	1559	1512	2025	1091	1558	1523.36	0.60	1888	1582	1569	1548	1535	1514	1559	1525	115	467	500	930	1	1	22857042	347	12.56	0.58	12	0.06	121.00	2619.00	4600	20240220	-66.96	1478	20250205	2.84	2265	-32.89	20250117	1478	2.84	20250205	4500	-66.22	20240304	1478	2.84	20250205	3.89	N	347770	500	115 억	136826	N	N	N	N
16	20250227	101320	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1534	-24	5	-1.54	14460082	9486	89.73	1550	1559	1512	2025	1091	1558	1524.36	0.60	2191	1582	1569	1548	1535	1514	1559	1525	115	467	500	930	1	1	22857042	351	12.68	0.59	12	0.04	121.00	2619.00	4600	20240220	-66.65	1478	20250205	3.79	2265	-32.27	20250117	1478	3.79	20250205	4500	-65.91	20240304	1478	3.79	20250205	3.89	N	347770	500	115 억	136826	N	N	N	N
17	20250227	091335	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1557	-1	5	-0.06	62046	40	0.38	1550	1557	1549	2025	1091	1558	1551.15	0.60	-19	1582	1569	1548	1535	1514	1559	1525	115	467	500	930	1	1	22857042	356	12.87	0.59	12	0.00	121.00	2619.00	4600	20240220	-66.15	1478	20250205	5.35	2265	-31.26	20250117	1478	5.35	20250205	4500	-65.40	20240304	1478	5.35	20250205	3.89	N	347770	500	115 억	136826	N	N	N	N
18	20250226	161239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1558	-1	5	-0.06	16252404	10568	51.67	1561	1561	1527	2025	1092	1559	1537.89	0.60	-800	1604	1581	1557	1534	1510	1569	1522	115	466	500	930	1	1	22857042	356	12.88	0.59	12	0.05	121.00	2619.00	4645	20240215	-66.46	1478	20250205	5.41	2265	-31.21	20250117	1478	5.41	20250205	4500	-65.38	20240304	1478	5.41	20250205	3.89	N	347770	500	115 억	137626	N	N	N	N
19	20250226	151245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1559	0	3	0.00	15901855	10343	50.57	1561	1561	1527	2025	1092	1559	1537.45	0.60	-763	1604	1581	1557	1534	1510	1569	1522	115	466	500	930	1	1	22857042	356	12.88	0.60	12	0.05	121.00	2619.00	4645	20240215	-66.44	1478	20250205	5.48	2265	-31.17	20250117	1478	5.48	20250205	4500	-65.36	20240304	1478	5.48	20250205	3.89	N	347770	500	115 억	137626	N	N	N	N
20	20250226	141243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1541	-18	5	-1.15	10896347	7090	34.67	1561	1561	1527	2025	1092	1559	1536.86	0.60	-1011	1604	1581	1557	1534	1510	1569	1522	115	466	500	930	1	1	22857042	352	12.74	0.59	12	0.03	121.00	2619.00	4645	20240215	-66.82	1478	20250205	4.26	2265	-31.96	20250117	1478	4.26	20250205	4500	-65.76	20240304	1478	4.26	20250205	3.89	N	347770	500	115 억	137626	N	N	N	N
21	20250226	131240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1541	-18	5	-1.15	7666886	4989	24.39	1561	1561	1527	2025	1092	1559	1536.76	0.60	-1027	1604	1581	1557	1534	1510	1569	1522	115	466	500	930	1	1	22857042	352	12.74	0.59	12	0.02	121.00	2619.00	4645	20240215	-66.82	1478	20250205	4.26	2265	-31.96	20250117	1478	4.26	20250205	4500	-65.76	20240304	1478	4.26	20250205	3.89	N	347770	500	115 억	137626	N	N	N	N
22	20250226	121240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1542	-17	5	-1.09	7028712	4575	22.37	1561	1561	1527	2025	1092	1559	1536.33	0.60	-1028	1604	1581	1557	1534	1510	1569	1522	115	466	500	930	1	1	22857042	352	12.74	0.59	12	0.02	121.00	2619.00	4645	20240215	-66.80	1478	20250205	4.33	2265	-31.92	20250117	1478	4.33	20250205	4500	-65.73	20240304	1478	4.33	20250205	3.89	N	347770	500	115 억	137626	N	N	N	N
23	20250226	111239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1540	-19	5	-1.22	6352438	4136	20.22	1561	1561	1527	2025	1092	1559	1535.89	0.60	-1036	1604	1581	1557	1534	1510	1569	1522	115	466	500	930	1	1	22857042	352	12.73	0.59	12	0.02	121.00	2619.00	4645	20240215	-66.85	1478	20250205	4.19	2265	-32.01	20250117	1478	4.19	20250205	4500	-65.78	20240304	1478	4.19	20250205	3.89	N	347770	500	115 억	137626	N	N	N	N
24	20250226	101236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1542	-17	5	-1.09	5786757	3768	18.42	1561	1561	1527	2025	1092	1559	1535.76	0.60	-892	1604	1581	1557	1534	1510	1569	1522	115	466	500	930	1	1	22857042	352	12.74	0.59	12	0.02	121.00	2619.00	4645	20240215	-66.80	1478	20250205	4.33	2265	-31.92	20250117	1478	4.33	20250205	4500	-65.73	20240304	1478	4.33	20250205	3.89	N	347770	500	115 억	137626	N	N	N	N
25	20250226	091247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1559	0	3	0.00	471591	304	1.49	1561	1561	1543	2025	1092	1559	1551.29	0.60	-178	1604	1581	1557	1534	1510	1569	1522	115	466	500	930	1	1	22857042	356	12.88	0.60	12	0.00	121.00	2619.00	4645	20240215	-66.44	1478	20250205	5.48	2265	-31.17	20250117	1478	5.48	20250205	4500	-65.36	20240304	1478	5.48	20250205	3.89	N	347770	500	115 억	137626	N	N	N	N
26	20250225	161230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1559	-16	5	-1.02	31650518	20452	482.36	1580	1580	1533	2045	1103	1575	1547.55	0.62	-4901	1605	1589	1572	1556	1539	1598	1565	115	470	500	940	1	1	22857042	356	12.88	0.60	12	0.09	121.00	2619.00	4645	20240215	-66.44	1478	20250205	5.48	2265	-31.17	20250117	1478	5.48	20250205	4500	-65.36	20240304	1478	5.48	20250205	3.96	N	347770	500	115 억	142519	N	N	N	N
27	20250225	151230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1560	-15	5	-0.95	30028267	19411	457.81	1580	1580	1533	2045	1103	1575	1546.97	0.62	-4362	1605	1589	1572	1556	1539	1598	1565	115	470	500	940	1	1	22857042	357	12.89	0.60	12	0.08	121.00	2619.00	4645	20240215	-66.42	1478	20250205	5.55	2265	-31.13	20250117	1478	5.55	20250205	4500	-65.33	20240304	1478	5.55	20250205	3.96	N	347770	500	115 억	142519	N	N	N	N
28	20250225	141228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1570	-5	5	-0.32	25297959	16353	385.68	1580	1580	1533	2045	1103	1575	1546.99	0.62	-3230	1605	1589	1572	1556	1539	1598	1565	115	470	500	940	1	1	22857042	359	12.98	0.60	12	0.07	121.00	2619.00	4645	20240215	-66.20	1478	20250205	6.22	2265	-30.68	20250117	1478	6.22	20250205	4500	-65.11	20240304	1478	6.22	20250205	3.96	N	347770	500	115 억	142519	N	N	N	N
29	20250225	131235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1572	-3	5	-0.19	24163820	15625	368.51	1580	1580	1533	2045	1103	1575	1546.48	0.62	-3042	1605	1589	1572	1556	1539	1598	1565	115	470	500	940	1	1	22857042	359	12.99	0.60	12	0.07	121.00	2619.00	4645	20240215	-66.16	1478	20250205	6.36	2265	-30.60	20250117	1478	6.36	20250205	4500	-65.07	20240304	1478	6.36	20250205	3.96	N	347770	500	115 억	142519	N	N	N	N
30	20250225	121232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1558	-17	5	-1.08	22639302	14647	345.45	1580	1580	1533	2045	1103	1575	1545.66	0.62	-2482	1605	1589	1572	1556	1539	1598	1565	115	470	500	940	1	1	22857042	356	12.88	0.59	12	0.06	121.00	2619.00	4645	20240215	-66.46	1478	20250205	5.41	2265	-31.21	20250117	1478	5.41	20250205	4500	-65.38	20240304	1478	5.41	20250205	3.96	N	347770	500	115 억	142519	N	N	N	N
31	20250225	111229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1558	-17	5	-1.08	22570750	14603	344.41	1580	1580	1533	2045	1103	1575	1545.62	0.62	-2438	1605	1589	1572	1556	1539	1598	1565	115	470	500	940	1	1	22857042	356	12.88	0.59	12	0.06	121.00	2619.00	4645	20240215	-66.46	1478	20250205	5.41	2265	-31.21	20250117	1478	5.41	20250205	4500	-65.38	20240304	1478	5.41	20250205	3.96	N	347770	500	115 억	142519	N	N	N	N
32	20250225	101227	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1547	-28	5	-1.78	20790047	13453	317.29	1580	1580	1533	2045	1103	1575	1545.38	0.62	-2320	1605	1589	1572	1556	1539	1598	1565	115	470	500	940	1	1	22857042	354	12.79	0.59	12	0.06	121.00	2619.00	4645	20240215	-66.70	1478	20250205	4.67	2265	-31.70	20250117	1478	4.67	20250205	4500	-65.62	20240304	1478	4.67	20250205	3.96	N	347770	500	115 억	142519	N	N	N	N
33	20250225	091235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1550	-25	5	-1.59	4668665	3005	70.87	1580	1580	1548	2045	1103	1575	1553.63	0.62	-2773	1605	1589	1572	1556	1539	1598	1565	115	470	500	940	1	1	22857042	354	12.81	0.59	12	0.01	121.00	2619.00	4645	20240215	-66.63	1478	20250205	4.87	2265	-31.57	20250117	1478	4.87	20250205	4500	-65.56	20240304	1478	4.87	20250205	3.96	N	347770	500	115 억	142519	N	N	N	N
34	20250224	161219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1575	-13	5	-0.82	6633857	4229	8.82	1572	1588	1555	2060	1112	1588	1568.63	0.63	-989	1614	1601	1584	1571	1554	1607	1577	115	472	500	950	1	1	22857042	360	13.02	0.60	12	0.02	121.00	2619.00	4645	20240215	-66.09	1478	20250205	6.56	2265	-30.46	20250117	1478	6.56	20250205	4500	-65.00	20240304	1478	6.56	20250205	3.94	N	347770	500	115 억	143508	N	N	N	N
35	20250224	151220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1574	-14	5	-0.88	5548916	3535	7.37	1572	1588	1555	2060	1112	1588	1569.71	0.63	-671	1614	1601	1584	1571	1554	1607	1577	115	472	500	950	1	1	22857042	360	13.01	0.60	12	0.02	121.00	2619.00	4645	20240215	-66.11	1478	20250205	6.50	2265	-30.51	20250117	1478	6.50	20250205	4500	-65.02	20240304	1478	6.50	20250205	3.94	N	347770	500	115 억	143508	N	N	N	N
36	20250224	141218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1579	-9	5	-0.57	4418282	2812	5.86	1572	1588	1555	2060	1112	1588	1571.22	0.63	-455	1614	1601	1584	1571	1554	1607	1577	115	472	500	950	1	1	22857042	361	13.05	0.60	12	0.01	121.00	2619.00	4645	20240215	-66.01	1478	20250205	6.83	2265	-30.29	20250117	1478	6.83	20250205	4500	-64.91	20240304	1478	6.83	20250205	3.94	N	347770	500	115 억	143508	N	N	N	N
37	20250224	131219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1580	-8	5	-0.50	4388281	2793	5.82	1572	1588	1555	2060	1112	1588	1571.17	0.63	-455	1614	1601	1584	1571	1554	1607	1577	115	472	500	950	1	1	22857042	361	13.06	0.60	12	0.01	121.00	2619.00	4645	20240215	-65.98	1478	20250205	6.90	2265	-30.24	20250117	1478	6.90	20250205	4500	-64.89	20240304	1478	6.90	20250205	3.94	N	347770	500	115 억	143508	N	N	N	N
38	20250224	121216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1582	-6	5	-0.38	4026461	2564	5.35	1572	1588	1555	2060	1112	1588	1570.38	0.63	-455	1614	1601	1584	1571	1554	1607	1577	115	472	500	950	1	1	22857042	362	13.07	0.60	12	0.01	121.00	2619.00	4645	20240215	-65.94	1478	20250205	7.04	2265	-30.15	20250117	1478	7.04	20250205	4500	-64.84	20240304	1478	7.04	20250205	3.94	N	347770	500	115 억	143508	N	N	N	N
39	20250224	111214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1586	-2	5	-0.13	3109382	1977	4.12	1572	1588	1555	2060	1112	1588	1572.78	0.63	-457	1614	1601	1584	1571	1554	1607	1577	115	472	500	950	1	1	22857042	363	13.11	0.61	12	0.01	121.00	2619.00	4645	20240215	-65.86	1478	20250205	7.31	2265	-29.98	20250117	1478	7.31	20250205	4500	-64.76	20240304	1478	7.31	20250205	3.94	N	347770	500	115 억	143508	N	N	N	N
40	20250224	101213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1583	-5	5	-0.31	618368	393	0.82	1572	1588	1555	2060	1112	1588	1573.46	0.63	-85	1614	1601	1584	1571	1554	1607	1577	115	472	500	950	1	1	22857042	362	13.08	0.60	12	0.00	121.00	2619.00	4645	20240215	-65.92	1478	20250205	7.10	2265	-30.11	20250117	1478	7.10	20250205	4500	-64.82	20240304	1478	7.10	20250205	3.94	N	347770	500	115 억	143508	N	N	N	N
41	20250224	091221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1588	0	3	0.00	252644	161	0.34	1572	1588	1555	2060	1112	1588	1569.22	0.63	11	1614	1601	1584	1571	1554	1607	1577	115	472	500	950	1	1	22857042	363	13.12	0.61	12	0.00	121.00	2619.00	4645	20240215	-65.81	1478	20250205	7.44	2265	-29.89	20250117	1478	7.44	20250205	4500	-64.71	20240304	1478	7.44	20250205	3.94	N	347770	500	115 억	143508	N	N	N	N
42	20250221	161209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1588	-2	5	-0.13	75745676	47965	79.89	1577	1597	1567	2065	1113	1590	1579.19	0.66	-7047	1670	1630	1595	1555	1520	1612	1537	115	475	500	950	1	1	22857042	363	13.12	0.61	12	0.21	121.00	2619.00	4645	20240215	-65.81	1478	20250205	7.44	2265	-29.89	20250117	1478	7.44	20250205	4555	-65.14	20240222	1478	7.44	20250205	3.88	N	347770	500	115 억	150555	N	N	N	N
43	20250221	151214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1591	1	2	0.06	71995689	45601	75.95	1577	1597	1567	2065	1113	1590	1578.82	0.66	-7077	1670	1630	1595	1555	1520	1612	1537	115	475	500	950	1	1	22857042	364	13.15	0.61	12	0.20	121.00	2619.00	4645	20240215	-65.75	1478	20250205	7.65	2265	-29.76	20250117	1478	7.65	20250205	4555	-65.07	20240222	1478	7.65	20250205	3.88	N	347770	500	115 억	150555	N	N	N	N
44	20250221	141215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1578	-12	5	-0.75	54870412	34769	57.91	1577	1597	1567	2065	1113	1590	1578.14	0.66	-6337	1670	1630	1595	1555	1520	1612	1537	115	475	500	950	1	1	22857042	361	13.04	0.60	12	0.15	121.00	2619.00	4645	20240215	-66.03	1478	20250205	6.77	2265	-30.33	20250117	1478	6.77	20250205	4555	-65.36	20240222	1478	6.77	20250205	3.88	N	347770	500	115 억	150555	N	N	N	N
45	20250221	131214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1575	-15	5	-0.94	32208047	20358	33.91	1577	1597	1570	2065	1113	1590	1582.08	0.66	-2773	1670	1630	1595	1555	1520	1612	1537	115	475	500	950	1	1	22857042	360	13.02	0.60	12	0.09	121.00	2619.00	4645	20240215	-66.09	1478	20250205	6.56	2265	-30.46	20250117	1478	6.56	20250205	4555	-65.42	20240222	1478	6.56	20250205	3.88	N	347770	500	115 억	150555	N	N	N	N
46	20250221	121215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1584	-6	5	-0.38	19260485	12139	20.22	1577	1597	1570	2065	1113	1590	1586.66	0.66	-3275	1670	1630	1595	1555	1520	1612	1537	115	475	500	950	1	1	22857042	362	13.09	0.60	12	0.05	121.00	2619.00	4645	20240215	-65.90	1478	20250205	7.17	2265	-30.07	20250117	1478	7.17	20250205	4555	-65.23	20240222	1478	7.17	20250205	3.88	N	347770	500	115 억	150555	N	N	N	N
47	20250221	111210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1584	-6	5	-0.38	14357400	9041	15.06	1577	1597	1570	2065	1113	1590	1588.03	0.66	-3270	1670	1630	1595	1555	1520	1612	1537	115	475	500	950	1	1	22857042	362	13.09	0.60	12	0.04	121.00	2619.00	4645	20240215	-65.90	1478	20250205	7.17	2265	-30.07	20250117	1478	7.17	20250205	4555	-65.23	20240222	1478	7.17	20250205	3.88	N	347770	500	115 억	150555	N	N	N	N
48	20250221	101213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1596	6	2	0.38	9829149	6181	10.30	1577	1597	1570	2065	1113	1590	1590.22	0.66	-2948	1670	1630	1595	1555	1520	1612	1537	115	475	500	950	1	1	22857042	365	13.19	0.61	12	0.03	121.00	2619.00	4645	20240215	-65.64	1478	20250205	7.98	2265	-29.54	20250117	1478	7.98	20250205	4555	-64.96	20240222	1478	7.98	20250205	3.88	N	347770	500	115 억	150555	N	N	N	N
49	20250221	091215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1591	1	2	0.06	1533563	973	1.62	1577	1591	1570	2065	1113	1590	1576.12	0.66	273	1670	1630	1595	1555	1520	1612	1537	115	475	500	950	1	1	22857042	364	13.15	0.61	12	0.00	121.00	2619.00	4645	20240215	-65.75	1478	20250205	7.65	2265	-29.76	20250117	1478	7.65	20250205	4555	-65.07	20240222	1478	7.65	20250205	3.88	N	347770	500	115 억	150555	N	N	N	N
50	20250220	161203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1590	-45	5	-2.75	95143068	59987	25.52	1635	1635	1560	2125	1145	1635	1586.06	0.68	-4684	1757	1696	1608	1547	1459	1726	1577	115	490	500	980	1	1	22857042	363	13.14	0.61	12	0.26	121.00	2619.00	4645	20240215	-65.77	1478	20250205	7.58	2265	-29.80	20250117	1478	7.58	20250205	4600	-65.43	20240220	1478	7.58	20250205	3.88	N	347770	500	115 억	155233	N	N	N	N
51	20250220	151210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1583	-52	5	-3.18	87781997	55343	23.55	1635	1635	1560	2125	1145	1635	1586.14	0.68	-4047	1757	1696	1608	1547	1459	1726	1577	115	490	500	980	1	1	22857042	362	13.08	0.60	12	0.24	121.00	2619.00	4645	20240215	-65.92	1478	20250205	7.10	2265	-30.11	20250117	1478	7.10	20250205	4600	-65.59	20240220	1478	7.10	20250205	3.88	N	347770	500	115 억	155233	N	N	N	N
52	20250220	141209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1586	-49	5	-3.00	83832407	52837	22.48	1635	1635	1560	2125	1145	1635	1586.62	0.68	-4143	1757	1696	1608	1547	1459	1726	1577	115	490	500	980	1	1	22857042	363	13.11	0.61	12	0.23	121.00	2619.00	4645	20240215	-65.86	1478	20250205	7.31	2265	-29.98	20250117	1478	7.31	20250205	4600	-65.52	20240220	1478	7.31	20250205	3.88	N	347770	500	115 억	155233	N	N	N	N
53	20250220	131206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1580	-55	5	-3.36	82777376	52170	22.20	1635	1635	1560	2125	1145	1635	1586.69	0.68	-3729	1757	1696	1608	1547	1459	1726	1577	115	490	500	980	1	1	22857042	361	13.06	0.60	12	0.23	121.00	2619.00	4645	20240215	-65.98	1478	20250205	6.90	2265	-30.24	20250117	1478	6.90	20250205	4600	-65.65	20240220	1478	6.90	20250205	3.88	N	347770	500	115 억	155233	N	N	N	N
54	20250220	121207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1581	-54	5	-3.30	80685280	50849	21.63	1635	1635	1560	2125	1145	1635	1586.76	0.68	-3730	1757	1696	1608	1547	1459	1726	1577	115	490	500	980	1	1	22857042	361	13.07	0.60	12	0.22	121.00	2619.00	4645	20240215	-65.96	1478	20250205	6.97	2265	-30.20	20250117	1478	6.97	20250205	4600	-65.63	20240220	1478	6.97	20250205	3.88	N	347770	500	115 억	155233	N	N	N	N
55	20250220	111207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	-35	5	-2.14	71811488	45222	19.24	1635	1635	1560	2125	1145	1635	1587.98	0.68	-4055	1757	1696	1608	1547	1459	1726	1577	115	490	500	980	1	1	22857042	366	13.22	0.61	12	0.20	121.00	2619.00	4645	20240215	-65.55	1478	20250205	8.25	2265	-29.36	20250117	1478	8.25	20250205	4600	-65.22	20240220	1478	8.25	20250205	3.88	N	347770	500	115 억	155233	N	N	N	N
56	20250220	101208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1577	-58	5	-3.55	43683202	27332	11.63	1635	1635	1576	2125	1145	1635	1598.24	0.68	-7098	1757	1696	1608	1547	1459	1726	1577	115	490	500	980	1	1	22857042	360	13.03	0.60	12	0.12	121.00	2619.00	4645	20240215	-66.05	1478	20250205	6.70	2265	-30.38	20250117	1478	6.70	20250205	4600	-65.72	20240220	1478	6.70	20250205	3.88	N	347770	500	115 억	155233	N	N	N	N
57	20250220	091210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1623	-12	5	-0.73	10705658	6576	2.80	1635	1635	1589	2125	1145	1635	1627.99	0.68	-4294	1757	1696	1608	1547	1459	1726	1577	115	490	500	980	1	1	22857042	371	13.41	0.62	12	0.03	121.00	2619.00	4645	20240215	-65.06	1478	20250205	9.81	2265	-28.34	20250117	1478	9.81	20250205	4600	-64.72	20240220	1478	9.81	20250205	3.88	N	347770	500	115 억	155233	N	N	N	N
58	20250219	161202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1635	115	2	7.57	380161572	234710	1703.14	1520	1669	1520	1976	1064	1520	1619.64	0.52	35427	1546	1532	1516	1502	1486	1540	1510	115	456	500	910	1	1	22857042	374	13.51	0.62	12	1.03	121.00	2619.00	4645	20240215	-64.80	1478	20250205	10.62	2265	-27.81	20250117	1478	10.62	20250205	4600	-64.46	20240220	1478	10.62	20250205	3.87	N	347770	500	115 억	119799	N	N	N	N
59	20250219	151206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1598	78	2	5.13	354833367	219123	1590.04	1520	1669	1520	1976	1064	1520	1619.33	0.52	34666	1546	1532	1516	1502	1486	1540	1510	115	456	500	910	1	1	22857042	365	13.21	0.61	12	0.96	121.00	2619.00	4645	20240215	-65.60	1478	20250205	8.12	2265	-29.45	20250117	1478	8.12	20250205	4600	-65.26	20240220	1478	8.12	20250205	3.87	N	347770	500	115 억	119799	N	N	N	N
60	20250219	141201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1591	71	2	4.67	348389078	215071	1560.63	1520	1669	1520	1976	1064	1520	1619.88	0.52	33920	1546	1532	1516	1502	1486	1540	1510	115	456	500	910	1	1	22857042	364	13.15	0.61	12	0.94	121.00	2619.00	4645	20240215	-65.75	1478	20250205	7.65	2265	-29.76	20250117	1478	7.65	20250205	4600	-65.41	20240220	1478	7.65	20250205	3.87	N	347770	500	115 억	119799	N	N	N	N
61	20250219	131202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1598	78	2	5.13	344819675	212824	1544.33	1520	1669	1520	1976	1064	1520	1620.21	0.52	34717	1546	1532	1516	1502	1486	1540	1510	115	456	500	910	1	1	22857042	365	13.21	0.61	12	0.93	121.00	2619.00	4645	20240215	-65.60	1478	20250205	8.12	2265	-29.45	20250117	1478	8.12	20250205	4600	-65.26	20240220	1478	8.12	20250205	3.87	N	347770	500	115 억	119799	N	N	N	N
62	20250219	121203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1585	65	2	4.28	341741788	210890	1530.30	1520	1669	1520	1976	1064	1520	1620.47	0.52	34835	1546	1532	1516	1502	1486	1540	1510	115	456	500	910	1	1	22857042	362	13.10	0.61	12	0.92	121.00	2619.00	4645	20240215	-65.88	1478	20250205	7.24	2265	-30.02	20250117	1478	7.24	20250205	4600	-65.54	20240220	1478	7.24	20250205	3.87	N	347770	500	115 억	119799	N	N	N	N
63	20250219	111203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1575	55	2	3.62	325741784	200834	1457.33	1520	1669	1520	1976	1064	1520	1621.95	0.52	35202	1546	1532	1516	1502	1486	1540	1510	115	456	500	910	1	1	22857042	360	13.02	0.60	12	0.88	121.00	2619.00	4645	20240215	-66.09	1478	20250205	6.56	2265	-30.46	20250117	1478	6.56	20250205	4600	-65.76	20240220	1478	6.56	20250205	3.87	N	347770	500	115 억	119799	N	N	N	N
64	20250219	101203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1607	87	2	5.72	278584971	171364	1243.48	1520	1669	1520	1976	1064	1520	1625.69	0.52	29036	1546	1532	1516	1502	1486	1540	1510	115	456	500	910	1	1	22857042	367	13.28	0.61	12	0.75	121.00	2619.00	4645	20240215	-65.40	1478	20250205	8.73	2265	-29.05	20250117	1478	8.73	20250205	4600	-65.07	20240220	1478	8.73	20250205	3.87	N	347770	500	115 억	119799	N	N	N	N
65	20250219	091205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1532	12	2	0.79	4725518	3097	22.47	1520	1533	1520	1976	1064	1520	1525.84	0.52	293	1546	1532	1516	1502	1486	1540	1510	115	456	500	910	1	1	22857042	350	12.66	0.58	12	0.01	121.00	2619.00	4645	20240215	-67.02	1478	20250205	3.65	2265	-32.36	20250117	1478	3.65	20250205	4600	-66.70	20240220	1478	3.65	20250205	3.87	N	347770	500	115 억	119799	N	N	N	N
66	20250218	161157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1520	0	3	0.00	20878635	13774	36.94	1511	1530	1500	1976	1064	1520	1515.78	0.52	-153	1554	1536	1524	1506	1494	1531	1501	115	456	500	910	1	1	22857042	347	12.56	0.58	12	0.06	121.00	2619.00	4670	20240205	-67.45	1478	20250205	2.84	2265	-32.89	20250117	1478	2.84	20250205	4600	-66.96	20240220	1478	2.84	20250205	3.87	N	347770	500	115 억	119959	N	N	N	N
67	20250218	151159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1521	1	2	0.07	19563841	12909	34.62	1511	1530	1500	1976	1064	1520	1515.52	0.52	-153	1554	1536	1524	1506	1494	1531	1501	115	456	500	910	1	1	22857042	348	12.57	0.58	12	0.06	121.00	2619.00	4670	20240205	-67.43	1478	20250205	2.91	2265	-32.85	20250117	1478	2.91	20250205	4600	-66.93	20240220	1478	2.91	20250205	3.87	N	347770	500	115 억	119959	N	N	N	N
68	20250218	141201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1520	0	3	0.00	17654446	11650	31.24	1511	1530	1500	1976	1064	1520	1515.40	0.52	-153	1554	1536	1524	1506	1494	1531	1501	115	456	500	910	1	1	22857042	347	12.56	0.58	12	0.05	121.00	2619.00	4670	20240205	-67.45	1478	20250205	2.84	2265	-32.89	20250117	1478	2.84	20250205	4600	-66.96	20240220	1478	2.84	20250205	3.87	N	347770	500	115 억	119959	N	N	N	N
69	20250218	131158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1520	0	3	0.00	12488422	8248	22.12	1511	1530	1500	1976	1064	1520	1514.12	0.52	-153	1554	1536	1524	1506	1494	1531	1501	115	456	500	910	1	1	22857042	347	12.56	0.58	12	0.04	121.00	2619.00	4670	20240205	-67.45	1478	20250205	2.84	2265	-32.89	20250117	1478	2.84	20250205	4600	-66.96	20240220	1478	2.84	20250205	3.87	N	347770	500	115 억	119959	N	N	N	N
70	20250218	121200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1523	3	2	0.20	10437179	6898	18.50	1511	1530	1500	1976	1064	1520	1513.07	0.52	-137	1554	1536	1524	1506	1494	1531	1501	115	456	500	910	1	1	22857042	348	12.59	0.58	12	0.03	121.00	2619.00	4670	20240205	-67.39	1478	20250205	3.04	2265	-32.76	20250117	1478	3.04	20250205	4600	-66.89	20240220	1478	3.04	20250205	3.87	N	347770	500	115 억	119959	N	N	N	N
71	20250218	111157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1517	-3	5	-0.20	10220834	6755	18.11	1511	1530	1500	1976	1064	1520	1513.08	0.52	-137	1554	1536	1524	1506	1494	1531	1501	115	456	500	910	1	1	22857042	347	12.54	0.58	12	0.03	121.00	2619.00	4670	20240205	-67.52	1478	20250205	2.64	2265	-33.02	20250117	1478	2.64	20250205	4600	-67.02	20240220	1478	2.64	20250205	3.87	N	347770	500	115 억	119959	N	N	N	N
72	20250218	101158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1523	3	2	0.20	4920280	3261	8.74	1511	1530	1500	1976	1064	1520	1508.83	0.52	555	1554	1536	1524	1506	1494	1531	1501	115	456	500	910	1	1	22857042	348	12.59	0.58	12	0.01	121.00	2619.00	4670	20240205	-67.39	1478	20250205	3.04	2265	-32.76	20250117	1478	3.04	20250205	4600	-66.89	20240220	1478	3.04	20250205	3.87	N	347770	500	115 억	119959	N	N	N	N
73	20250218	091201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1525	5	2	0.33	2191431	1453	3.90	1511	1530	1505	1976	1064	1520	1508.21	0.52	676	1554	1536	1524	1506	1494	1531	1501	115	456	500	910	1	1	22857042	349	12.60	0.58	12	0.01	121.00	2619.00	4670	20240205	-67.34	1478	20250205	3.18	2265	-32.67	20250117	1478	3.18	20250205	4600	-66.85	20240220	1478	3.18	20250205	3.87	N	347770	500	115 억	119959	N	N	N	N
74	20250217	161158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1520	-11	5	-0.72	56902213	37290	190.76	1531	1542	1512	1990	1072	1531	1525.94	0.54	-2779	1584	1557	1542	1515	1500	1550	1508	115	459	500	910	1	1	22857042	347	12.56	0.58	12	0.16	121.00	2619.00	4860	20240202	-68.72	1478	20250205	2.84	2265	-32.89	20250117	1478	2.84	20250205	4600	-66.96	20240220	1478	2.84	20250205	3.86	N	347770	500	115 억	122738	N	N	N	N
75	20250217	151156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1530	-1	5	-0.07	53799333	35249	180.32	1531	1542	1512	1990	1072	1531	1526.27	0.54	-1653	1584	1557	1542	1515	1500	1550	1508	115	459	500	910	1	1	22857042	350	12.64	0.58	12	0.15	121.00	2619.00	4860	20240202	-68.52	1478	20250205	3.52	2265	-32.45	20250117	1478	3.52	20250205	4600	-66.74	20240220	1478	3.52	20250205	3.86	N	347770	500	115 억	122738	N	N	N	N
76	20250217	141154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1530	-1	5	-0.07	36635630	23987	122.71	1531	1542	1519	1990	1072	1531	1527.31	0.54	1218	1584	1557	1542	1515	1500	1550	1508	115	459	500	910	1	1	22857042	350	12.64	0.58	12	0.10	121.00	2619.00	4860	20240202	-68.52	1478	20250205	3.52	2265	-32.45	20250117	1478	3.52	20250205	4600	-66.74	20240220	1478	3.52	20250205	3.86	N	347770	500	115 억	122738	N	N	N	N
77	20250217	131200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1530	-1	5	-0.07	21396386	13992	71.58	1531	1542	1521	1990	1072	1531	1529.19	0.54	-52	1584	1557	1542	1515	1500	1550	1508	115	459	500	910	1	1	22857042	350	12.64	0.58	12	0.06	121.00	2619.00	4860	20240202	-68.52	1478	20250205	3.52	2265	-32.45	20250117	1478	3.52	20250205	4600	-66.74	20240220	1478	3.52	20250205	3.86	N	347770	500	115 억	122738	N	N	N	N
78	20250217	121159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1535	4	2	0.26	16048215	10497	53.70	1531	1542	1521	1990	1072	1531	1528.84	0.54	-94	1584	1557	1542	1515	1500	1550	1508	115	459	500	910	1	1	22857042	351	12.69	0.59	12	0.05	121.00	2619.00	4860	20240202	-68.42	1478	20250205	3.86	2265	-32.23	20250117	1478	3.86	20250205	4600	-66.63	20240220	1478	3.86	20250205	3.86	N	347770	500	115 억	122738	N	N	N	N
79	20250217	111157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1541	10	2	0.65	12344777	8066	41.26	1531	1542	1521	1990	1072	1531	1530.47	0.54	-284	1584	1557	1542	1515	1500	1550	1508	115	459	500	910	1	1	22857042	352	12.74	0.59	12	0.04	121.00	2619.00	4860	20240202	-68.29	1478	20250205	4.26	2265	-31.96	20250117	1478	4.26	20250205	4600	-66.50	20240220	1478	4.26	20250205	3.86	N	347770	500	115 억	122738	N	N	N	N
80	20250217	101154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1536	5	2	0.33	6133456	4014	20.53	1531	1541	1521	1990	1072	1531	1528.02	0.54	-1162	1584	1557	1542	1515	1500	1550	1508	115	459	500	910	1	1	22857042	351	12.69	0.59	12	0.02	121.00	2619.00	4860	20240202	-68.40	1478	20250205	3.92	2265	-32.19	20250117	1478	3.92	20250205	4600	-66.61	20240220	1478	3.92	20250205	3.86	N	347770	500	115 억	122738	N	N	N	N
81	20250217	091156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1538	7	2	0.46	1121755	733	3.75	1531	1541	1525	1990	1072	1531	1530.36	0.54	544	1584	1557	1542	1515	1500	1550	1508	115	459	500	910	1	1	22857042	352	12.71	0.59	12	0.00	121.00	2619.00	4860	20240202	-68.35	1478	20250205	4.06	2265	-32.10	20250117	1478	4.06	20250205	4600	-66.57	20240220	1478	4.06	20250205	3.86	N	347770	500	115 억	122738	N	N	N	N
82	20250214	161149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1531	-39	5	-2.48	29806023	19366	30.29	1556	1569	1527	2040	1099	1570	1539.12	0.56	-4998	1620	1594	1565	1539	1510	1580	1525	115	470	500	940	1	1	22857042	350	12.65	0.58	12	0.08	121.00	2619.00	4990	20240201	-69.32	1478	20250205	3.59	2265	-32.41	20250117	1478	3.59	20250205	4645	-67.04	20240215	1478	3.59	20250205	3.88	N	347770	500	115 억	127691	N	N	N	N
83	20250214	151148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1530	-40	5	-2.55	27085352	17589	27.51	1556	1569	1527	2040	1099	1570	1539.90	0.56	-4610	1620	1594	1565	1539	1510	1580	1525	115	470	500	940	1	1	22857042	350	12.64	0.58	12	0.08	121.00	2619.00	4990	20240201	-69.34	1478	20250205	3.52	2265	-32.45	20250117	1478	3.52	20250205	4645	-67.06	20240215	1478	3.52	20250205	3.88	N	347770	500	115 억	127691	N	N	N	N
84	20250214	141149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1552	-18	5	-1.15	8440090	5457	8.53	1556	1569	1540	2040	1099	1570	1546.65	0.56	477	1620	1594	1565	1539	1510	1580	1525	115	470	500	940	1	1	22857042	355	12.83	0.59	12	0.02	121.00	2619.00	4990	20240201	-68.90	1478	20250205	5.01	2265	-31.48	20250117	1478	5.01	20250205	4645	-66.59	20240215	1478	5.01	20250205	3.88	N	347770	500	115 억	127691	N	N	N	N
85	20250214	131151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1555	-15	5	-0.96	7047733	4555	7.12	1556	1569	1540	2040	1099	1570	1547.25	0.56	216	1620	1594	1565	1539	1510	1580	1525	115	470	500	940	1	1	22857042	355	12.85	0.59	12	0.02	121.00	2619.00	4990	20240201	-68.84	1478	20250205	5.21	2265	-31.35	20250117	1478	5.21	20250205	4645	-66.52	20240215	1478	5.21	20250205	3.88	N	347770	500	115 억	127691	N	N	N	N
86	20250214	121148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1558	-12	5	-0.76	6973367	4507	7.05	1556	1569	1540	2040	1099	1570	1547.23	0.56	214	1620	1594	1565	1539	1510	1580	1525	115	470	500	940	1	1	22857042	356	12.88	0.59	12	0.02	121.00	2619.00	4990	20240201	-68.78	1478	20250205	5.41	2265	-31.21	20250117	1478	5.41	20250205	4645	-66.46	20240215	1478	5.41	20250205	3.88	N	347770	500	115 억	127691	N	N	N	N
87	20250214	111144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1558	-12	5	-0.76	1810456	1166	1.82	1556	1569	1545	2040	1099	1570	1552.71	0.56	214	1620	1594	1565	1539	1510	1580	1525	115	470	500	940	1	1	22857042	356	12.88	0.59	12	0.01	121.00	2619.00	4990	20240201	-68.78	1478	20250205	5.41	2265	-31.21	20250117	1478	5.41	20250205	4645	-66.46	20240215	1478	5.41	20250205	3.88	N	347770	500	115 억	127691	N	N	N	N
88	20250214	101145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1559	-11	5	-0.70	1393831	898	1.40	1556	1569	1545	2040	1099	1570	1552.15	0.56	274	1620	1594	1565	1539	1510	1580	1525	115	470	500	940	1	1	22857042	356	12.88	0.60	12	0.00	121.00	2619.00	4990	20240201	-68.76	1478	20250205	5.48	2265	-31.17	20250117	1478	5.48	20250205	4645	-66.44	20240215	1478	5.48	20250205	3.88	N	347770	500	115 억	127691	N	N	N	N
89	20250214	091150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1566	-4	5	-0.25	278637	179	0.28	1556	1569	1556	2040	1099	1570	1556.63	0.56	30	1620	1594	1565	1539	1510	1580	1525	115	470	500	940	1	1	22857042	358	12.94	0.60	12	0.00	121.00	2619.00	4990	20240201	-68.62	1478	20250205	5.95	2265	-30.86	20250117	1478	5.95	20250205	4645	-66.29	20240215	1478	5.95	20250205	3.88	N	347770	500	115 억	127691	N	N	N	N
90	20250213	161139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1570	-24	5	-1.51	99049944	63941	153.06	1591	1591	1536	2070	1116	1594	1549.08	0.56	612	1626	1610	1584	1568	1542	1618	1576	115	476	500	950	1	1	22857042	359	12.98	0.60	12	0.28	121.00	2619.00	5990	20240131	-73.79	1478	20250205	6.22	2265	-30.68	20250117	1478	6.22	20250205	4645	-66.20	20240215	1478	6.22	20250205	3.86	N	347770	500	115 억	127080	N	N	N	N
91	20250213	151140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1565	-29	5	-1.82	95515620	61687	147.66	1591	1591	1536	2070	1116	1594	1548.39	0.56	698	1626	1610	1584	1568	1542	1618	1576	115	476	500	950	1	1	22857042	358	12.93	0.60	12	0.27	121.00	2619.00	5990	20240131	-73.87	1478	20250205	5.89	2265	-30.91	20250117	1478	5.89	20250205	4645	-66.31	20240215	1478	5.89	20250205	3.86	N	347770	500	115 억	127080	N	N	N	N
92	20250213	141136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1552	-42	5	-2.63	82674091	53429	127.89	1591	1591	1536	2070	1116	1594	1547.36	0.56	640	1626	1610	1584	1568	1542	1618	1576	115	476	500	950	1	1	22857042	355	12.83	0.59	12	0.23	121.00	2619.00	5990	20240131	-74.09	1478	20250205	5.01	2265	-31.48	20250117	1478	5.01	20250205	4645	-66.59	20240215	1478	5.01	20250205	3.86	N	347770	500	115 억	127080	N	N	N	N
93	20250213	131138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1539	-55	5	-3.45	59318622	38267	91.60	1591	1591	1539	2070	1116	1594	1550.12	0.56	4368	1626	1610	1584	1568	1542	1618	1576	115	476	500	950	1	1	22857042	352	12.72	0.59	12	0.17	121.00	2619.00	5990	20240131	-74.31	1478	20250205	4.13	2265	-32.05	20250117	1478	4.13	20250205	4645	-66.87	20240215	1478	4.13	20250205	3.86	N	347770	500	115 억	127080	N	N	N	N
94	20250213	121136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1549	-45	5	-2.82	33064694	21247	50.86	1591	1591	1545	2070	1116	1594	1556.21	0.56	923	1626	1610	1584	1568	1542	1618	1576	115	476	500	950	1	1	22857042	354	12.80	0.59	12	0.09	121.00	2619.00	5990	20240131	-74.14	1478	20250205	4.80	2265	-31.61	20250117	1478	4.80	20250205	4645	-66.65	20240215	1478	4.80	20250205	3.86	N	347770	500	115 억	127080	N	N	N	N
95	20250213	111136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1557	-37	5	-2.32	28805030	18519	44.33	1591	1591	1545	2070	1116	1594	1555.43	0.56	751	1626	1610	1584	1568	1542	1618	1576	115	476	500	950	1	1	22857042	356	12.87	0.59	12	0.08	121.00	2619.00	5990	20240131	-74.01	1478	20250205	5.35	2265	-31.26	20250117	1478	5.35	20250205	4645	-66.48	20240215	1478	5.35	20250205	3.86	N	347770	500	115 억	127080	N	N	N	N
96	20250213	101137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1564	-30	5	-1.88	10801072	6908	16.54	1591	1591	1554	2070	1116	1594	1563.56	0.56	-445	1626	1610	1584	1568	1542	1618	1576	115	476	500	950	1	1	22857042	357	12.93	0.60	12	0.03	121.00	2619.00	5990	20240131	-73.89	1478	20250205	5.82	2265	-30.95	20250117	1478	5.82	20250205	4645	-66.33	20240215	1478	5.82	20250205	3.86	N	347770	500	115 억	127080	N	N	N	N
97	20250213	091130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1590	-4	5	-0.25	254480	161	0.39	1591	1591	1580	2070	1116	1594	1580.62	0.56	131	1626	1610	1584	1568	1542	1618	1576	115	476	500	950	1	1	22857042	363	13.14	0.61	12	0.00	121.00	2619.00	5990	20240131	-73.46	1478	20250205	7.58	2265	-29.80	20250117	1478	7.58	20250205	4645	-65.77	20240215	1478	7.58	20250205	3.86	N	347770	500	115 억	127080	N	N	N	N
98	20250212	161128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1594	-9	5	-0.56	65744916	41773	153.93	1590	1600	1558	2080	1123	1603	1573.79	0.57	-3629	1621	1612	1595	1586	1569	1616	1590	115	477	500	960	1	1	22857042	364	13.17	0.61	12	0.18	121.00	2619.00	5990	20240131	-73.39	1478	20250205	7.85	2265	-29.62	20250117	1478	7.85	20250205	4645	-65.68	20240215	1478	7.85	20250205	3.86	N	347770	500	115 억	130559	N	N	N	N
99	20250212	151126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1562	-41	5	-2.56	52776921	33556	123.65	1590	1600	1561	2080	1123	1603	1572.80	0.57	-1804	1621	1612	1595	1586	1569	1616	1590	115	477	500	960	1	1	22857042	357	12.91	0.60	12	0.15	121.00	2619.00	5990	20240131	-73.92	1478	20250205	5.68	2265	-31.04	20250117	1478	5.68	20250205	4645	-66.37	20240215	1478	5.68	20250205	3.86	N	347770	500	115 억	130559	N	N	N	N
100	20250212	141128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1574	-29	5	-1.81	37291274	23655	87.17	1590	1600	1563	2080	1123	1603	1576.46	0.57	-3300	1621	1612	1595	1586	1569	1616	1590	115	477	500	960	1	1	22857042	360	13.01	0.60	12	0.10	121.00	2619.00	5990	20240131	-73.72	1478	20250205	6.50	2265	-30.51	20250117	1478	6.50	20250205	4645	-66.11	20240215	1478	6.50	20250205	3.86	N	347770	500	115 억	130559	N	N	N	N
101	20250212	131131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1575	-28	5	-1.75	27125920	17168	63.26	1590	1600	1563	2080	1123	1603	1580.03	0.57	-2894	1621	1612	1595	1586	1569	1616	1590	115	477	500	960	1	1	22857042	360	13.02	0.60	12	0.08	121.00	2619.00	5990	20240131	-73.71	1478	20250205	6.56	2265	-30.46	20250117	1478	6.56	20250205	4645	-66.09	20240215	1478	6.56	20250205	3.86	N	347770	500	115 억	130559	N	N	N	N
102	20250212	121127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1569	-34	5	-2.12	25377669	16056	59.17	1590	1600	1563	2080	1123	1603	1580.57	0.57	-2436	1621	1612	1595	1586	1569	1616	1590	115	477	500	960	1	1	22857042	359	12.97	0.60	12	0.07	121.00	2619.00	5990	20240131	-73.81	1478	20250205	6.16	2265	-30.73	20250117	1478	6.16	20250205	4645	-66.22	20240215	1478	6.16	20250205	3.86	N	347770	500	115 억	130559	N	N	N	N
103	20250212	111126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1580	-23	5	-1.43	25129584	15898	58.58	1590	1600	1563	2080	1123	1603	1580.68	0.57	-2524	1621	1612	1595	1586	1569	1616	1590	115	477	500	960	1	1	22857042	361	13.06	0.60	12	0.07	121.00	2619.00	5990	20240131	-73.62	1478	20250205	6.90	2265	-30.24	20250117	1478	6.90	20250205	4645	-65.98	20240215	1478	6.90	20250205	3.86	N	347770	500	115 억	130559	N	N	N	N
104	20250212	101120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1570	-33	5	-2.06	17503165	11064	40.77	1590	1600	1563	2080	1123	1603	1581.99	0.57	-345	1621	1612	1595	1586	1569	1616	1590	115	477	500	960	1	1	22857042	359	12.98	0.60	12	0.05	121.00	2619.00	5990	20240131	-73.79	1478	20250205	6.22	2265	-30.68	20250117	1478	6.22	20250205	4645	-66.20	20240215	1478	6.22	20250205	3.86	N	347770	500	115 억	130559	N	N	N	N
105	20250212	091042	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1584	-19	5	-1.19	4632629	2917	10.75	1590	1600	1565	2080	1123	1603	1588.15	0.57	-1132	1621	1612	1595	1586	1569	1616	1590	115	477	500	960	1	1	22857042	362	13.09	0.60	12	0.01	121.00	2619.00	5990	20240131	-73.56	1478	20250205	7.17	2265	-30.07	20250117	1478	7.17	20250205	4645	-65.90	20240215	1478	7.17	20250205	3.86	N	347770	500	115 억	130559	N	N	N	N
106	20250211	161131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1603	4	2	0.25	43139611	27109	29.92	1586	1604	1578	2075	1120	1599	1591.33	0.59	-4494	1673	1636	1563	1526	1453	1654	1544	115	476	500	950	1	1	22857042	366	13.25	0.61	12	0.12	121.00	2619.00	5990	20240131	-73.24	1478	20250205	8.46	2265	-29.23	20250117	1478	8.46	20250205	4645	-65.49	20240215	1478	8.46	20250205	3.87	N	347770	500	115 억	135053	N	N	N	N
107	20250211	151131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1601	2	2	0.13	41896517	26333	29.06	1586	1604	1578	2075	1120	1599	1591.03	0.59	-4252	1673	1636	1563	1526	1453	1654	1544	115	476	500	950	1	1	22857042	366	13.23	0.61	12	0.12	121.00	2619.00	5990	20240131	-73.27	1478	20250205	8.32	2265	-29.32	20250117	1478	8.32	20250205	4645	-65.53	20240215	1478	8.32	20250205	3.87	N	347770	500	115 억	135053	N	N	N	N
108	20250211	141130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1602	3	2	0.19	40584470	25514	28.15	1586	1604	1578	2075	1120	1599	1590.67	0.59	-4224	1673	1636	1563	1526	1453	1654	1544	115	476	500	950	1	1	22857042	366	13.24	0.61	12	0.11	121.00	2619.00	5990	20240131	-73.26	1478	20250205	8.39	2265	-29.27	20250117	1478	8.39	20250205	4645	-65.51	20240215	1478	8.39	20250205	3.87	N	347770	500	115 억	135053	N	N	N	N
109	20250211	131131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	1	2	0.06	34115292	21467	23.69	1586	1604	1578	2075	1120	1599	1589.20	0.59	-3739	1673	1636	1563	1526	1453	1654	1544	115	476	500	950	1	1	22857042	366	13.22	0.61	12	0.09	121.00	2619.00	5990	20240131	-73.29	1478	20250205	8.25	2265	-29.36	20250117	1478	8.25	20250205	4645	-65.55	20240215	1478	8.25	20250205	3.87	N	347770	500	115 억	135053	N	N	N	N
110	20250211	121129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1603	4	2	0.25	28139593	17719	19.55	1586	1604	1578	2075	1120	1599	1588.10	0.59	-2620	1673	1636	1563	1526	1453	1654	1544	115	476	500	950	1	1	22857042	366	13.25	0.61	12	0.08	121.00	2619.00	5990	20240131	-73.24	1478	20250205	8.46	2265	-29.23	20250117	1478	8.46	20250205	4645	-65.49	20240215	1478	8.46	20250205	3.87	N	347770	500	115 억	135053	N	N	N	N
111	20250211	111130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	5	2	0.31	25855373	16293	17.98	1586	1604	1578	2075	1120	1599	1586.90	0.59	-1772	1673	1636	1563	1526	1453	1654	1544	115	476	500	950	1	1	22857042	367	13.26	0.61	12	0.07	121.00	2619.00	5990	20240131	-73.22	1478	20250205	8.53	2265	-29.18	20250117	1478	8.53	20250205	4645	-65.47	20240215	1478	8.53	20250205	3.87	N	347770	500	115 억	135053	N	N	N	N
112	20250211	101129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1581	-18	5	-1.13	4784655	3022	3.33	1586	1595	1578	2075	1120	1599	1583.27	0.59	-1109	1673	1636	1563	1526	1453	1654	1544	115	476	500	950	1	1	22857042	361	13.07	0.60	12	0.01	121.00	2619.00	5990	20240131	-73.61	1478	20250205	6.97	2265	-30.20	20250117	1478	6.97	20250205	4645	-65.96	20240215	1478	6.97	20250205	3.87	N	347770	500	115 억	135053	N	N	N	N
113	20250211	091135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1579	-20	5	-1.25	876270	553	0.61	1586	1595	1578	2075	1120	1599	1584.58	0.59	232	1673	1636	1563	1526	1453	1654	1544	115	476	500	950	1	1	22857042	361	13.05	0.60	12	0.00	121.00	2619.00	5990	20240131	-73.64	1478	20250205	6.83	2265	-30.29	20250117	1478	6.83	20250205	4645	-66.01	20240215	1478	6.83	20250205	3.87	N	347770	500	115 억	135053	N	N	N	N
114	20250210	161122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1599	94	2	6.25	139581456	89765	290.40	1502	1600	1490	1956	1054	1505	1554.95	0.48	26469	1541	1523	1502	1484	1463	1532	1493	115	451	500	900	1	1	22857042	365	13.21	0.61	12	0.39	121.00	2619.00	5990	20240131	-73.31	1478	20250205	8.19	2265	-29.40	20250117	1478	8.19	20250205	4645	-65.58	20240215	1478	8.19	20250205	3.89	N	347770	500	115 억	108734	N	N	N	N
115	20250210	151123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1581	76	2	5.05	119867253	77390	250.36	1502	1595	1490	1956	1054	1505	1548.87	0.48	23623	1541	1523	1502	1484	1463	1532	1493	115	451	500	900	1	1	22857042	361	13.07	0.60	12	0.34	121.00	2619.00	5990	20240131	-73.61	1478	20250205	6.97	2265	-30.20	20250117	1478	6.97	20250205	4645	-65.96	20240215	1478	6.97	20250205	3.89	N	347770	500	115 억	108734	N	N	N	N
116	20250210	141122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1593	88	2	5.85	108273742	70051	226.62	1502	1595	1490	1956	1054	1505	1545.64	0.48	22648	1541	1523	1502	1484	1463	1532	1493	115	451	500	900	1	1	22857042	364	13.17	0.61	12	0.31	121.00	2619.00	5990	20240131	-73.41	1478	20250205	7.78	2265	-29.67	20250117	1478	7.78	20250205	4645	-65.71	20240215	1478	7.78	20250205	3.89	N	347770	500	115 억	108734	N	N	N	N
117	20250210	131125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1546	41	2	2.72	45966627	30419	98.41	1502	1546	1490	1956	1054	1505	1511.12	0.48	12266	1541	1523	1502	1484	1463	1532	1493	115	451	500	900	1	1	22857042	353	12.78	0.59	12	0.13	121.00	2619.00	5990	20240131	-74.19	1478	20250205	4.60	2265	-31.74	20250117	1478	4.60	20250205	4645	-66.72	20240215	1478	4.60	20250205	3.89	N	347770	500	115 억	108734	N	N	N	N
118	20250210	121119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1515	10	2	0.66	32359430	21501	69.56	1502	1515	1490	1956	1054	1505	1505.02	0.48	11397	1541	1523	1502	1484	1463	1532	1493	115	451	500	900	1	1	22857042	346	12.52	0.58	12	0.09	121.00	2619.00	5990	20240131	-74.71	1478	20250205	2.50	2265	-33.11	20250117	1478	2.50	20250205	4645	-67.38	20240215	1478	2.50	20250205	3.89	N	347770	500	115 억	108734	N	N	N	N
119	20250210	111115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1514	9	2	0.60	25847166	17194	55.62	1502	1514	1490	1956	1054	1505	1503.27	0.48	10828	1541	1523	1502	1484	1463	1532	1493	115	451	500	900	1	1	22857042	346	12.51	0.58	12	0.08	121.00	2619.00	5990	20240131	-74.72	1478	20250205	2.44	2265	-33.16	20250117	1478	2.44	20250205	4645	-67.41	20240215	1478	2.44	20250205	3.89	N	347770	500	115 억	108734	N	N	N	N
120	20250210	101114	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1510	5	2	0.33	17213543	11476	37.13	1502	1511	1490	1956	1054	1505	1499.96	0.48	6821	1541	1523	1502	1484	1463	1532	1493	115	451	500	900	1	1	22857042	345	12.48	0.58	12	0.05	121.00	2619.00	5990	20240131	-74.79	1478	20250205	2.17	2265	-33.33	20250117	1478	2.17	20250205	4645	-67.49	20240215	1478	2.17	20250205	3.89	N	347770	500	115 억	108734	N	N	N	N
121	20250210	091113	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1501	-4	5	-0.27	1093205	728	2.36	1502	1502	1500	1956	1054	1505	1501.66	0.48	-574	1541	1523	1502	1484	1463	1532	1493	115	451	500	900	1	1	22857042	343	12.40	0.57	12	0.00	121.00	2619.00	5990	20240131	-74.94	1478	20250205	1.56	2265	-33.73	20250117	1478	1.56	20250205	4645	-67.69	20240215	1478	1.56	20250205	3.89	N	347770	500	115 억	108734	N	N	N	N
122	20250207	161101	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1505	3	2	0.20	46048687	30644	103.32	1481	1520	1481	1952	1052	1502	1502.70	0.48	399	1515	1508	1495	1488	1475	1512	1492	115	450	500	900	1	1	22857042	344	12.44	0.57	12	0.13	121.00	2619.00	5990	20240131	-74.87	1478	20250205	1.83	2265	-33.55	20250117	1478	1.83	20250205	4645	-67.60	20240215	1478	1.83	20250205	3.84	N	347770	500	115 억	109746	N	N	N	N
123	20250207	151103	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1508	6	2	0.40	40307948	26837	90.49	1481	1520	1481	1952	1052	1502	1501.95	0.48	-422	1515	1508	1495	1488	1475	1512	1492	115	450	500	900	1	1	22857042	345	12.46	0.58	12	0.12	121.00	2619.00	5990	20240131	-74.82	1478	20250205	2.03	2265	-33.42	20250117	1478	2.03	20250205	4645	-67.53	20240215	1478	2.03	20250205	3.84	N	347770	500	115 억	109746	N	N	N	N
124	20250207	141103	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1510	8	2	0.53	38731431	25792	86.96	1481	1520	1481	1952	1052	1502	1501.68	0.48	-878	1515	1508	1495	1488	1475	1512	1492	115	450	500	900	1	1	22857042	345	12.48	0.58	12	0.11	121.00	2619.00	5990	20240131	-74.79	1478	20250205	2.17	2265	-33.33	20250117	1478	2.17	20250205	4645	-67.49	20240215	1478	2.17	20250205	3.84	N	347770	500	115 억	109746	N	N	N	N
125	20250207	131101	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1511	9	2	0.60	37512906	24985	84.24	1481	1520	1481	1952	1052	1502	1501.42	0.48	-1100	1515	1508	1495	1488	1475	1512	1492	115	450	500	900	1	1	22857042	345	12.49	0.58	12	0.11	121.00	2619.00	5990	20240131	-74.77	1478	20250205	2.23	2265	-33.29	20250117	1478	2.23	20250205	4645	-67.47	20240215	1478	2.23	20250205	3.84	N	347770	500	115 억	109746	N	N	N	N
126	20250207	121059	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1512	10	2	0.67	37210186	24784	83.56	1481	1520	1481	1952	1052	1502	1501.38	0.48	-1100	1515	1508	1495	1488	1475	1512	1492	115	450	500	900	1	1	22857042	346	12.50	0.58	12	0.11	121.00	2619.00	5990	20240131	-74.76	1478	20250205	2.30	2265	-33.25	20250117	1478	2.30	20250205	4645	-67.45	20240215	1478	2.30	20250205	3.84	N	347770	500	115 억	109746	N	N	N	N
127	20250207	111058	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1513	11	2	0.73	34488817	22980	77.48	1481	1520	1481	1952	1052	1502	1500.82	0.48	-476	1515	1508	1495	1488	1475	1512	1492	115	450	500	900	1	1	22857042	346	12.50	0.58	12	0.10	121.00	2619.00	5990	20240131	-74.74	1478	20250205	2.37	2265	-33.20	20250117	1478	2.37	20250205	4645	-67.43	20240215	1478	2.37	20250205	3.84	N	347770	500	115 억	109746	N	N	N	N
128	20250207	101102	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1503	1	2	0.07	28503710	18999	64.06	1481	1520	1481	1952	1052	1502	1500.27	0.48	-228	1515	1508	1495	1488	1475	1512	1492	115	450	500	900	1	1	22857042	344	12.42	0.57	12	0.08	121.00	2619.00	5990	20240131	-74.91	1478	20250205	1.69	2265	-33.64	20250117	1478	1.69	20250205	4645	-67.64	20240215	1478	1.69	20250205	3.84	N	347770	500	115 억	109746	N	N	N	N
129	20250207	091109	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1496	-6	5	-0.40	6820217	4593	15.49	1481	1496	1481	1952	1052	1502	1484.92	0.48	322	1515	1508	1495	1488	1475	1512	1492	115	450	500	900	1	1	22857042	342	12.36	0.57	12	0.02	121.00	2619.00	5990	20240131	-75.03	1478	20250205	1.22	2265	-33.95	20250117	1478	1.22	20250205	4645	-67.79	20240215	1478	1.22	20250205	3.84	N	347770	500	115 억	109746	N	N	N	N
130	20250206	161035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1502	23	2	1.56	44375232	29659	40.72	1483	1502	1482	1922	1036	1479	1496.08	0.48	-456	1542	1510	1494	1462	1446	1502	1454	115	443	500	880	1	1	22857042	343	12.41	0.57	12	0.13	121.00	2619.00	5990	20240131	-74.92	1478	20250205	1.62	2265	-33.69	20250117	1478	1.62	20250205	4645	-67.66	20240215	1478	1.62	20250205	3.81	N	347770	500	115 억	110202	N	N	N	N
131	20250206	151039	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1494	15	2	1.01	40705924	27213	37.36	1483	1501	1482	1922	1036	1479	1495.83	0.48	-461	1542	1510	1494	1462	1446	1502	1454	115	443	500	880	1	1	22857042	341	12.35	0.57	12	0.12	121.00	2619.00	5990	20240131	-75.06	1478	20250205	1.08	2265	-34.04	20250117	1478	1.08	20250205	4645	-67.84	20240215	1478	1.08	20250205	3.81	N	347770	500	115 억	110202	N	N	N	N
132	20250206	141038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	14	2	0.95	32851207	21965	30.16	1483	1501	1482	1922	1036	1479	1495.62	0.48	-928	1542	1510	1494	1462	1446	1502	1454	115	443	500	880	1	1	22857042	341	12.34	0.57	12	0.10	121.00	2619.00	5990	20240131	-75.08	1478	20250205	1.01	2265	-34.08	20250117	1478	1.01	20250205	4645	-67.86	20240215	1478	1.01	20250205	3.81	N	347770	500	115 억	110202	N	N	N	N
133	20250206	131036	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1494	15	2	1.01	27879648	18645	25.60	1483	1501	1482	1922	1036	1479	1495.29	0.48	-743	1542	1510	1494	1462	1446	1502	1454	115	443	500	880	1	1	22857042	341	12.35	0.57	12	0.08	121.00	2619.00	5990	20240131	-75.06	1478	20250205	1.08	2265	-34.04	20250117	1478	1.08	20250205	4645	-67.84	20240215	1478	1.08	20250205	3.81	N	347770	500	115 억	110202	N	N	N	N
134	20250206	121032	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1497	18	2	1.22	22759587	15227	20.91	1483	1501	1482	1922	1036	1479	1494.69	0.48	-1281	1542	1510	1494	1462	1446	1502	1454	115	443	500	880	1	1	22857042	342	12.37	0.57	12	0.07	121.00	2619.00	5990	20240131	-75.01	1478	20250205	1.29	2265	-33.91	20250117	1478	1.29	20250205	4645	-67.77	20240215	1478	1.29	20250205	3.81	N	347770	500	115 억	110202	N	N	N	N
135	20250206	111028	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1497	18	2	1.22	20126728	13467	18.49	1483	1501	1482	1922	1036	1479	1494.52	0.48	-1401	1542	1510	1494	1462	1446	1502	1454	115	443	500	880	1	1	22857042	342	12.37	0.57	12	0.06	121.00	2619.00	5990	20240131	-75.01	1478	20250205	1.29	2265	-33.91	20250117	1478	1.29	20250205	4645	-67.77	20240215	1478	1.29	20250205	3.81	N	347770	500	115 억	110202	N	N	N	N
136	20250206	101029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1499	20	2	1.35	15952387	10679	14.66	1483	1501	1482	1922	1036	1479	1493.81	0.48	-1235	1542	1510	1494	1462	1446	1502	1454	115	443	500	880	1	1	22857042	343	12.39	0.57	12	0.05	121.00	2619.00	5990	20240131	-74.97	1478	20250205	1.42	2265	-33.82	20250117	1478	1.42	20250205	4645	-67.73	20240215	1478	1.42	20250205	3.81	N	347770	500	115 억	110202	N	N	N	N
137	20250206	091041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1486	7	2	0.47	219686	148	0.20	1483	1487	1483	1922	1036	1479	1484.36	0.48	-66	1542	1510	1494	1462	1446	1502	1454	115	443	500	880	1	1	22857042	340	12.28	0.57	12	0.00	121.00	2619.00	5990	20240131	-75.19	1478	20250205	0.54	2265	-34.39	20250117	1478	0.54	20250205	4645	-68.01	20240215	1478	0.54	20250205	3.81	N	347770	500	115 억	110202	N	N	N	N
138	20250205	161024	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1479	-25	5	-1.66	109171430	72835	157.35	1505	1526	1478	1955	1053	1504	1498.89	0.46	4636	1529	1516	1499	1486	1469	1523	1493	115	451	500	900	1	1	22857042	338	12.22	0.56	12	0.32	121.00	2619.00	5990	20240131	-75.31	1478	20250205	0.07	2265	-34.70	20250117	1478	0.07	20250205	4670	-68.33	20240205	1478	0.07	20250205	3.78	N	347770	500	115 억	106166	N	N	N	N
139	20250205	151028	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1481	-23	5	-1.53	99089686	66026	142.64	1505	1526	1478	1955	1053	1504	1500.77	0.46	4651	1529	1516	1499	1486	1469	1523	1493	115	451	500	900	1	1	22857042	339	12.24	0.57	12	0.29	121.00	2619.00	5990	20240131	-75.28	1478	20250205	0.20	2265	-34.61	20250117	1478	0.20	20250205	4670	-68.29	20240205	1478	0.20	20250205	3.78	N	347770	500	115 억	106166	N	N	N	N
140	20250205	141027	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1478	-26	5	-1.73	80676179	53603	115.80	1505	1526	1478	1955	1053	1504	1505.07	0.46	3746	1529	1516	1499	1486	1469	1523	1493	115	451	500	900	1	1	22857042	338	12.21	0.56	12	0.23	121.00	2619.00	5990	20240131	-75.33	1478	20250205	0.00	2265	-34.75	20250117	1478	0.00	20250205	4670	-68.35	20240205	1478	0.00	20250205	3.78	N	347770	500	115 억	106166	N	N	N	N
141	20250205	131024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1507	3	2	0.20	59621301	39482	85.29	1505	1526	1501	1955	1053	1504	1510.09	0.46	4447	1529	1516	1499	1486	1469	1523	1493	115	451	500	900	1	1	22857042	344	12.45	0.58	12	0.17	121.00	2619.00	5990	20240131	-74.84	1481	20250203	1.76	2265	-33.47	20250117	1481	1.76	20250203	4670	-67.73	20240205	1481	1.76	20250203	3.78	N	347770	500	115 억	106166	N	N	N	N
142	20250205	121029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1516	12	2	0.80	49930628	33041	71.38	1505	1526	1501	1955	1053	1504	1511.17	0.46	3922	1529	1516	1499	1486	1469	1523	1493	115	451	500	900	1	1	22857042	347	12.53	0.58	12	0.14	121.00	2619.00	5990	20240131	-74.69	1481	20250203	2.36	2265	-33.07	20250117	1481	2.36	20250203	4670	-67.54	20240205	1481	2.36	20250203	3.78	N	347770	500	115 억	106166	N	N	N	N
143	20250205	111023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1524	20	2	1.33	48085251	31821	68.74	1505	1526	1501	1955	1053	1504	1511.12	0.46	3335	1529	1516	1499	1486	1469	1523	1493	115	451	500	900	1	1	22857042	348	12.60	0.58	12	0.14	121.00	2619.00	5990	20240131	-74.56	1481	20250203	2.90	2265	-32.72	20250117	1481	2.90	20250203	4670	-67.37	20240205	1481	2.90	20250203	3.78	N	347770	500	115 억	106166	N	N	N	N
144	20250205	101034	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1505	1	2	0.07	20492142	13596	29.37	1505	1511	1501	1955	1053	1504	1507.22	0.46	-702	1529	1516	1499	1486	1469	1523	1493	115	451	500	900	1	1	22857042	344	12.44	0.57	12	0.06	121.00	2619.00	5990	20240131	-74.87	1481	20250203	1.62	2265	-33.55	20250117	1481	1.62	20250203	4670	-67.77	20240205	1481	1.62	20250203	3.78	N	347770	500	115 억	106166	N	N	N	N
145	20250205	091042	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1508	4	2	0.27	6267214	4160	8.99	1505	1509	1504	1955	1053	1504	1506.55	0.46	180	1529	1516	1499	1486	1469	1523	1493	115	451	500	900	1	1	22857042	345	12.46	0.58	12	0.02	121.00	2619.00	5990	20240131	-74.82	1481	20250203	1.82	2265	-33.42	20250117	1481	1.82	20250203	4670	-67.71	20240205	1481	1.82	20250203	3.78	N	347770	500	115 억	106166	N	N	N	N
146	20250204	161002	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1504	23	2	1.55	69414955	46150	59.61	1482	1512	1482	1925	1037	1481	1504.12	0.44	6565	1566	1523	1502	1459	1438	1513	1449	115	444	500	880	1	1	22857042	344	12.43	0.57	12	0.20	121.00	2619.00	5990	20240131	-74.89	1481	20250203	1.55	2265	-33.60	20250117	1481	1.55	20250203	4670	-67.79	20240205	1481	1.55	20250203	3.76	N	347770	500	115 억	99943	N	N	N	N
147	20250204	151015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1506	25	2	1.69	64490094	42876	55.38	1482	1512	1482	1925	1037	1481	1504.11	0.44	6582	1566	1523	1502	1459	1438	1513	1449	115	444	500	880	1	1	22857042	344	12.45	0.58	12	0.19	121.00	2619.00	5990	20240131	-74.86	1481	20250203	1.69	2265	-33.51	20250117	1481	1.69	20250203	4670	-67.75	20240205	1481	1.69	20250203	3.76	N	347770	500	115 억	99943	N	N	N	N
148	20250204	141014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1508	27	2	1.82	57853799	38477	49.70	1482	1511	1482	1925	1037	1481	1503.59	0.44	6462	1566	1523	1502	1459	1438	1513	1449	115	444	500	880	1	1	22857042	345	12.46	0.58	12	0.17	121.00	2619.00	5990	20240131	-74.82	1481	20250203	1.82	2265	-33.42	20250117	1481	1.82	20250203	4670	-67.71	20240205	1481	1.82	20250203	3.76	N	347770	500	115 억	99943	N	N	N	N
149	20250204	131017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1509	28	2	1.89	49916425	33219	42.91	1482	1510	1482	1925	1037	1481	1502.65	0.44	6385	1566	1523	1502	1459	1438	1513	1449	115	444	500	880	1	1	22857042	345	12.47	0.58	12	0.15	121.00	2619.00	5990	20240131	-74.81	1481	20250203	1.89	2265	-33.38	20250117	1481	1.89	20250203	4670	-67.69	20240205	1481	1.89	20250203	3.76	N	347770	500	115 억	99943	N	N	N	N
150	20250204	121028	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1505	24	2	1.62	46991941	31279	40.40	1482	1510	1482	1925	1037	1481	1502.35	0.44	5940	1566	1523	1502	1459	1438	1513	1449	115	444	500	880	1	1	22857042	344	12.44	0.57	12	0.14	121.00	2619.00	5990	20240131	-74.87	1481	20250203	1.62	2265	-33.55	20250117	1481	1.62	20250203	4670	-67.77	20240205	1481	1.62	20250203	3.76	N	347770	500	115 억	99943	N	N	N	N
151	20250204	111008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1504	23	2	1.55	33633051	22401	28.94	1482	1510	1482	1925	1037	1481	1501.41	0.44	4638	1566	1523	1502	1459	1438	1513	1449	115	444	500	880	1	1	22857042	344	12.43	0.57	12	0.10	121.00	2619.00	5990	20240131	-74.89	1481	20250203	1.55	2265	-33.60	20250117	1481	1.55	20250203	4670	-67.79	20240205	1481	1.55	20250203	3.76	N	347770	500	115 억	99943	N	N	N	N
152	20250204	101012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1499	18	2	1.22	14735182	9842	12.71	1482	1502	1482	1925	1037	1481	1497.17	0.44	1432	1566	1523	1502	1459	1438	1513	1449	115	444	500	880	1	1	22857042	343	12.39	0.57	12	0.04	121.00	2619.00	5990	20240131	-74.97	1481	20250203	1.22	2265	-33.82	20250117	1481	1.22	20250203	4670	-67.90	20240205	1481	1.22	20250203	3.76	N	347770	500	115 억	99943	N	N	N	N
153	20250204	091012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1497	16	2	1.08	1289321	867	1.12	1482	1499	1482	1925	1037	1481	1487.11	0.44	447	1566	1523	1502	1459	1438	1513	1449	115	444	500	880	1	1	22857042	342	12.37	0.57	12	0.00	121.00	2619.00	5990	20240131	-75.01	1481	20250203	1.08	2265	-33.91	20250117	1481	1.08	20250203	4670	-67.94	20240205	1481	1.08	20250203	3.76	N	347770	500	115 억	99943	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History