KissMeData/025440/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

62 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	-7	5	-0.71	67469478	69254	72.41	979	998	961	1288	694	991	974.23	3982	1022	1006	983	967	944	995	956	154	297	500	590	1	1	30781224	303	44.73	0.47	12	0.22	22.00	2095.00	2439	20240408	-59.66	804	20241209	22.39	1344	-26.79	20250121	806	22.08	20250102	2510	-60.80	20240408	203	384.73	20241011	0.03	N	025440	500	153 억	N	N	N	N
3	20250228	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	-7	5	-0.71	63075137	64767	67.71	979	998	961	1288	694	991	973.88	3983	1022	1006	983	967	944	995	956	154	297	500	590	1	1	30781224	303	44.73	0.47	12	0.21	22.00	2095.00	2439	20240408	-59.66	804	20241209	22.39	1344	-26.79	20250121	806	22.08	20250102	2510	-60.80	20240408	203	384.73	20241011	0.03	N	025440	500	153 억	N	N	N	N
4	20250228	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	-7	5	-0.71	61488045	63148	66.02	979	998	961	1288	694	991	973.71	3669	1022	1006	983	967	944	995	956	154	297	500	590	1	1	30781224	303	44.73	0.47	12	0.21	22.00	2095.00	2439	20240408	-59.66	804	20241209	22.39	1344	-26.79	20250121	806	22.08	20250102	2510	-60.80	20240408	203	384.73	20241011	0.03	N	025440	500	153 억	N	N	N	N
5	20250228	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	987	-4	5	-0.40	57350561	58917	61.60	979	998	961	1288	694	991	973.41	5280	1022	1006	983	967	944	995	956	154	297	500	590	1	1	30781224	304	44.86	0.47	12	0.19	22.00	2095.00	2439	20240408	-59.53	804	20241209	22.76	1344	-26.56	20250121	806	22.46	20250102	2510	-60.68	20240408	203	386.21	20241011	0.03	N	025440	500	153 억	N	N	N	N
6	20250228	120405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	985	-6	5	-0.61	50281699	51726	54.08	979	998	961	1288	694	991	972.08	9351	1022	1006	983	967	944	995	956	154	297	500	590	1	1	30781224	303	44.77	0.47	12	0.17	22.00	2095.00	2439	20240408	-59.61	804	20241209	22.51	1344	-26.71	20250121	806	22.21	20250102	2510	-60.76	20240408	203	385.22	20241011	0.03	N	025440	500	153 억	N	N	N	N
7	20250228	110405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	-16	5	-1.61	48402164	49802	52.07	979	998	961	1288	694	991	971.89	10421	1022	1006	983	967	944	995	956	154	297	500	590	1	1	30781224	300	44.32	0.47	12	0.16	22.00	2095.00	2439	20240408	-60.02	804	20241209	21.27	1344	-27.46	20250121	806	20.97	20250102	2510	-61.16	20240408	203	380.30	20241011	0.03	N	025440	500	153 억	N	N	N	N
8	20250228	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	978	-13	5	-1.31	15817385	16053	16.78	979	998	977	1288	694	991	985.32	-591	1022	1006	983	967	944	995	956	154	297	500	590	1	1	30781224	301	44.45	0.47	12	0.05	22.00	2095.00	2439	20240408	-59.90	804	20241209	21.64	1344	-27.23	20250121	806	21.34	20250102	2510	-61.04	20240408	203	381.77	20241011	0.03	N	025440	500	153 억	N	N	N	N
9	20250228	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	7	2	0.71	23515	24	0.03	979	998	979	1288	694	991	979.79	-3	1022	1006	983	967	944	995	956	154	297	500	590	1	1	30781224	307	45.36	0.48	12	0.00	22.00	2095.00	2439	20240408	-59.08	804	20241209	24.13	1344	-25.74	20250121	806	23.82	20250102	2510	-60.24	20240408	203	391.63	20241011	0.03	N	025440	500	153 억	N	N	N	N
10	20250227	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	8	2	0.81	93368606	95504	134.68	998	999	960	1277	689	983	977.64	-9906	1022	1002	986	966	950	994	958	154	294	500	580	1	1	30781224	305	45.05	0.47	12	0.31	22.00	2095.00	2439	20240408	-59.37	804	20241209	23.26	1344	-26.26	20250121	806	22.95	20250102	2510	-60.52	20240408	203	388.18	20241011	0.03	N	025440	500	153 억	N	N	N	N
11	20250227	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	9	2	0.92	92379483	94504	133.27	998	999	960	1277	689	983	977.52	-9893	1022	1002	986	966	950	994	958	154	294	500	580	1	1	30781224	305	45.09	0.47	12	0.31	22.00	2095.00	2439	20240408	-59.33	804	20241209	23.38	1344	-26.19	20250121	806	23.08	20250102	2510	-60.48	20240408	203	388.67	20241011	0.03	N	025440	500	153 억	N	N	N	N
12	20250227	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	9	2	0.92	72372151	74245	104.70	998	999	960	1277	689	983	974.77	-9508	1022	1002	986	966	950	994	958	154	294	500	580	1	1	30781224	305	45.09	0.47	12	0.24	22.00	2095.00	2439	20240408	-59.33	804	20241209	23.38	1344	-26.19	20250121	806	23.08	20250102	2510	-60.48	20240408	203	388.67	20241011	0.03	N	025440	500	153 억	N	N	N	N
13	20250227	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	15	2	1.53	70233206	72085	101.66	998	999	960	1277	689	983	974.31	-9578	1022	1002	986	966	950	994	958	154	294	500	580	1	1	30781224	307	45.36	0.48	12	0.23	22.00	2095.00	2439	20240408	-59.08	804	20241209	24.13	1344	-25.74	20250121	806	23.82	20250102	2510	-60.24	20240408	203	391.63	20241011	0.03	N	025440	500	153 억	N	N	N	N
14	20250227	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	974	-9	5	-0.92	49577476	50992	71.91	998	998	960	1277	689	983	972.26	-3680	1022	1002	986	966	950	994	958	154	294	500	580	1	1	30781224	300	44.27	0.46	12	0.17	22.00	2095.00	2439	20240408	-60.07	804	20241209	21.14	1344	-27.53	20250121	806	20.84	20250102	2510	-61.20	20240408	203	379.80	20241011	0.03	N	025440	500	153 억	N	N	N	N
15	20250227	110405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	-8	5	-0.81	40687750	41805	58.96	998	998	960	1277	689	983	973.27	-3801	1022	1002	986	966	950	994	958	154	294	500	580	1	1	30781224	300	44.32	0.47	12	0.14	22.00	2095.00	2439	20240408	-60.02	804	20241209	21.27	1344	-27.46	20250121	806	20.97	20250102	2510	-61.16	20240408	203	380.30	20241011	0.03	N	025440	500	153 억	N	N	N	N
16	20250227	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	980	-3	5	-0.31	29922725	30756	43.37	998	998	960	1277	689	983	972.91	-1030	1022	1002	986	966	950	994	958	154	294	500	580	1	1	30781224	302	44.55	0.47	12	0.10	22.00	2095.00	2439	20240408	-59.82	804	20241209	21.89	1344	-27.08	20250121	806	21.59	20250102	2510	-60.96	20240408	203	382.76	20241011	0.03	N	025440	500	153 억	N	N	N	N
17	20250227	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	981	-2	5	-0.20	2883425	2916	4.11	998	998	981	1277	689	983	988.83	-2825	1022	1002	986	966	950	994	958	154	294	500	580	1	1	30781224	302	44.59	0.47	12	0.01	22.00	2095.00	2439	20240408	-59.78	804	20241209	22.01	1344	-27.01	20250121	806	21.71	20250102	2510	-60.92	20240408	203	383.25	20241011	0.03	N	025440	500	153 억	N	N	N	N
18	20250226	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-7	5	-0.71	69640089	70910	85.47	1006	1006	970	1287	693	990	982.09	-3215	1031	1010	995	974	959	1003	967	154	297	500	590	1	1	30781224	303	44.68	0.47	12	0.23	22.00	2095.00	2439	20240408	-59.70	804	20241209	22.26	1344	-26.86	20250121	806	21.96	20250102	2510	-60.84	20240408	203	384.24	20241011	0.03	N	025440	500	153 억	N	N	N	N
19	20250226	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	985	-5	5	-0.51	64873210	66064	79.63	1006	1006	970	1287	693	990	981.98	-1245	1031	1010	995	974	959	1003	967	154	297	500	590	1	1	30781224	303	44.77	0.47	12	0.21	22.00	2095.00	2439	20240408	-59.61	804	20241209	22.51	1344	-26.71	20250121	806	22.21	20250102	2510	-60.76	20240408	203	385.22	20241011	0.03	N	025440	500	153 억	N	N	N	N
20	20250226	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	985	-5	5	-0.51	63768198	64941	78.27	1006	1006	970	1287	693	990	981.94	-188	1031	1010	995	974	959	1003	967	154	297	500	590	1	1	30781224	303	44.77	0.47	12	0.21	22.00	2095.00	2439	20240408	-59.61	804	20241209	22.51	1344	-26.71	20250121	806	22.21	20250102	2510	-60.76	20240408	203	385.22	20241011	0.03	N	025440	500	153 억	N	N	N	N
21	20250226	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	6	2	0.61	24182824	24518	29.55	1006	1006	970	1287	693	990	986.33	-270	1031	1010	995	974	959	1003	967	154	297	500	590	1	1	30781224	307	45.27	0.48	12	0.08	22.00	2095.00	2439	20240408	-59.16	804	20241209	23.88	1344	-25.89	20250121	806	23.57	20250102	2510	-60.32	20240408	203	390.64	20241011	0.03	N	025440	500	153 억	N	N	N	N
22	20250226	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	985	-5	5	-0.51	12334449	12530	15.10	1006	1006	970	1287	693	990	984.39	-4207	1031	1010	995	974	959	1003	967	154	297	500	590	1	1	30781224	303	44.77	0.47	12	0.04	22.00	2095.00	2439	20240408	-59.61	804	20241209	22.51	1344	-26.71	20250121	806	22.21	20250102	2510	-60.76	20240408	203	385.22	20241011	0.03	N	025440	500	153 억	N	N	N	N
23	20250226	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-7	5	-0.71	11019245	11195	13.49	1006	1006	970	1287	693	990	984.30	-4207	1031	1010	995	974	959	1003	967	154	297	500	590	1	1	30781224	303	44.68	0.47	12	0.04	22.00	2095.00	2439	20240408	-59.70	804	20241209	22.26	1344	-26.86	20250121	806	21.96	20250102	2510	-60.84	20240408	203	384.24	20241011	0.03	N	025440	500	153 억	N	N	N	N
24	20250226	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	-1	5	-0.10	7993551	8121	9.79	1006	1006	970	1287	693	990	984.31	-4177	1031	1010	995	974	959	1003	967	154	297	500	590	1	1	30781224	304	44.95	0.47	12	0.03	22.00	2095.00	2439	20240408	-59.45	804	20241209	23.01	1344	-26.41	20250121	806	22.70	20250102	2510	-60.60	20240408	203	387.19	20241011	0.03	N	025440	500	153 억	N	N	N	N
25	20250226	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	0	3	0.00	1028202	1038	1.25	1006	1006	990	1287	693	990	990.56	412	1031	1010	995	974	959	1003	967	154	297	500	590	1	1	30781224	305	45.00	0.47	12	0.00	22.00	2095.00	2439	20240408	-59.41	804	20241209	23.13	1344	-26.34	20250121	806	22.83	20250102	2510	-60.56	20240408	203	387.68	20241011	0.03	N	025440	500	153 억	N	N	N	N
26	20250225	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	-26	5	-2.56	81842983	82840	54.44	1015	1016	980	1320	712	1016	987.96	7706	1044	1029	1010	995	976	1037	1003	154	304	500	600	1	1	30781224	305	45.00	0.47	12	0.27	22.00	2095.00	2439	20240408	-59.41	804	20241209	23.13	1344	-26.34	20250121	806	22.83	20250102	2510	-60.56	20240408	203	387.68	20241011	0.04	N	025440	500	153 억	N	N	N	N
27	20250225	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-25	5	-2.46	78886231	79854	52.48	1015	1016	980	1320	712	1016	987.88	8006	1044	1029	1010	995	976	1037	1003	154	304	500	600	1	1	30781224	305	45.05	0.47	12	0.26	22.00	2095.00	2439	20240408	-59.37	804	20241209	23.26	1344	-26.26	20250121	806	22.95	20250102	2510	-60.52	20240408	203	388.18	20241011	0.04	N	025440	500	153 억	N	N	N	N
28	20250225	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	-23	5	-2.26	73941863	74863	49.20	1015	1016	980	1320	712	1016	987.70	9389	1044	1029	1010	995	976	1037	1003	154	304	500	600	1	1	30781224	306	45.14	0.47	12	0.24	22.00	2095.00	2439	20240408	-59.29	804	20241209	23.51	1344	-26.12	20250121	806	23.20	20250102	2510	-60.44	20240408	203	389.16	20241011	0.04	N	025440	500	153 억	N	N	N	N
29	20250225	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	-26	5	-2.56	71203695	72101	47.39	1015	1016	980	1320	712	1016	987.55	11318	1044	1029	1010	995	976	1037	1003	154	304	500	600	1	1	30781224	305	45.00	0.47	12	0.23	22.00	2095.00	2439	20240408	-59.41	804	20241209	23.13	1344	-26.34	20250121	806	22.83	20250102	2510	-60.56	20240408	203	387.68	20241011	0.04	N	025440	500	153 억	N	N	N	N
30	20250225	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	-21	5	-2.07	45560819	46086	30.29	1015	1016	980	1320	712	1016	988.60	6363	1044	1029	1010	995	976	1037	1003	154	304	500	600	1	1	30781224	306	45.23	0.47	12	0.15	22.00	2095.00	2439	20240408	-59.20	804	20241209	23.76	1344	-25.97	20250121	806	23.45	20250102	2510	-60.36	20240408	203	390.15	20241011	0.04	N	025440	500	153 억	N	N	N	N
31	20250225	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-25	5	-2.46	36704741	37129	24.40	1015	1016	980	1320	712	1016	988.57	4386	1044	1029	1010	995	976	1037	1003	154	304	500	600	1	1	30781224	305	45.05	0.47	12	0.12	22.00	2095.00	2439	20240408	-59.37	804	20241209	23.26	1344	-26.26	20250121	806	22.95	20250102	2510	-60.52	20240408	203	388.18	20241011	0.04	N	025440	500	153 억	N	N	N	N
32	20250225	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	-20	5	-1.97	32787573	33197	21.82	1015	1016	980	1320	712	1016	987.67	5806	1044	1029	1010	995	976	1037	1003	154	304	500	600	1	1	30781224	307	45.27	0.48	12	0.11	22.00	2095.00	2439	20240408	-59.16	804	20241209	23.88	1344	-25.89	20250121	806	23.57	20250102	2510	-60.32	20240408	203	390.64	20241011	0.04	N	025440	500	153 억	N	N	N	N
33	20250225	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	-11	5	-1.08	108833	108	0.07	1015	1016	1005	1320	712	1016	1007.71	84	1044	1029	1010	995	976	1037	1003	154	304	500	600	1	1	30781224	309	45.68	0.48	12	0.00	22.00	2095.00	2439	20240408	-58.79	804	20241209	25.00	1344	-25.22	20250121	806	24.69	20250102	2510	-59.96	20240408	203	395.07	20241011	0.04	N	025440	500	153 억	N	N	N	N
34	20250224	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	16	2	1.60	152889799	152156	179.61	1000	1025	991	1300	700	1000	1004.82	3285	1044	1021	1006	983	968	1014	976	154	300	500	600	1	1	30781224	313	42.33	0.45	12	0.49	24.00	2260.00	2439	20240408	-58.34	804	20241209	26.37	1344	-24.40	20250121	806	26.05	20250102	2510	-59.52	20240408	203	400.49	20241011	0.04	N	025440	500	153 억	N	N	N	N
35	20250224	150357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	14	2	1.40	149937326	149229	176.16	1000	1025	991	1300	700	1000	1004.75	3805	1044	1021	1006	983	968	1014	976	154	300	500	600	1	1	30781224	312	42.25	0.45	12	0.48	24.00	2260.00	2439	20240408	-58.43	804	20241209	26.12	1344	-24.55	20250121	806	25.81	20250102	2510	-59.60	20240408	203	399.51	20241011	0.04	N	025440	500	153 억	N	N	N	N
36	20250224	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	0	3	0.00	142365466	141704	167.28	1000	1025	991	1300	700	1000	1004.67	5397	1044	1021	1006	983	968	1014	976	154	300	500	600	1	1	30781224	308	41.67	0.44	12	0.46	24.00	2260.00	2439	20240408	-59.00	804	20241209	24.38	1344	-25.60	20250121	806	24.07	20250102	2510	-60.16	20240408	203	392.61	20241011	0.04	N	025440	500	153 억	N	N	N	N
37	20250224	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	-4	5	-0.40	126384409	125616	148.28	1000	1025	991	1300	700	1000	1006.12	1982	1044	1021	1006	983	968	1014	976	154	300	500	600	1	1	30781224	307	41.50	0.44	12	0.41	24.00	2260.00	2439	20240408	-59.16	804	20241209	23.88	1344	-25.89	20250121	806	23.57	20250102	2510	-60.32	20240408	203	390.64	20241011	0.04	N	025440	500	153 억	N	N	N	N
38	20250224	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	0	3	0.00	110526157	109667	129.46	1000	1025	992	1300	700	1000	1007.83	3695	1044	1021	1006	983	968	1014	976	154	300	500	600	1	1	30781224	308	41.67	0.44	12	0.36	24.00	2260.00	2439	20240408	-59.00	804	20241209	24.38	1344	-25.60	20250121	806	24.07	20250102	2510	-60.16	20240408	203	392.61	20241011	0.04	N	025440	500	153 억	N	N	N	N
39	20250224	110356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	2	2	0.20	103687262	102798	121.35	1000	1025	992	1300	700	1000	1008.65	2632	1044	1021	1006	983	968	1014	976	154	300	500	600	1	1	30781224	308	41.75	0.44	12	0.33	24.00	2260.00	2439	20240408	-58.92	804	20241209	24.63	1344	-25.45	20250121	806	24.32	20250102	2510	-60.08	20240408	203	393.60	20241011	0.04	N	025440	500	153 억	N	N	N	N
40	20250224	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	5	2	0.50	74957342	73948	87.29	1000	1025	1000	1300	700	1000	1013.65	-9384	1044	1021	1006	983	968	1014	976	154	300	500	600	1	1	30781224	309	41.88	0.44	12	0.24	24.00	2260.00	2439	20240408	-58.79	804	20241209	25.00	1344	-25.22	20250121	806	24.69	20250102	2510	-59.96	20240408	203	395.07	20241011	0.04	N	025440	500	153 억	N	N	N	N
41	20250224	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	0	3	0.00	14436006	14414	17.02	1000	1012	1000	1300	700	1000	1001.53	-1369	1044	1021	1006	983	968	1014	976	154	300	500	600	1	1	30781224	308	41.67	0.44	12	0.05	24.00	2260.00	2439	20240408	-59.00	804	20241209	24.38	1344	-25.60	20250121	806	24.07	20250102	2510	-60.16	20240408	203	392.61	20241011	0.04	N	025440	500	153 억	N	N	N	N
42	20250221	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	1	2	0.10	85031960	84348	105.90	1004	1029	991	1298	700	999	1008.11	-2635	1024	1011	1003	990	982	1007	986	154	299	500	590	1	1	30781224	308	41.67	0.44	12	0.27	24.00	2260.00	2439	20240408	-59.00	804	20241209	24.38	1344	-25.60	20250121	806	24.07	20250102	2510	-60.16	20240408	203	392.61	20241011	0.05	N	025440	500	153 억	N	N	N	N
43	20250221	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	10	2	1.00	79516265	78837	98.99	1004	1029	991	1298	700	999	1008.62	-2218	1024	1011	1003	990	982	1007	986	154	299	500	590	1	1	30781224	311	42.04	0.45	12	0.26	24.00	2260.00	2439	20240408	-58.63	804	20241209	25.50	1344	-24.93	20250121	806	25.19	20250102	2510	-59.80	20240408	203	397.04	20241011	0.05	N	025440	500	153 억	N	N	N	N
44	20250221	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	11	2	1.10	77265617	76608	96.19	1004	1029	991	1298	700	999	1008.58	-1998	1024	1011	1003	990	982	1007	986	154	299	500	590	1	1	30781224	311	42.08	0.45	12	0.25	24.00	2260.00	2439	20240408	-58.59	804	20241209	25.62	1344	-24.85	20250121	806	25.31	20250102	2510	-59.76	20240408	203	397.54	20241011	0.05	N	025440	500	153 억	N	N	N	N
45	20250221	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	10	2	1.00	76148561	75500	94.80	1004	1029	991	1298	700	999	1008.59	-1772	1024	1011	1003	990	982	1007	986	154	299	500	590	1	1	30781224	311	42.04	0.45	12	0.25	24.00	2260.00	2439	20240408	-58.63	804	20241209	25.50	1344	-24.93	20250121	806	25.19	20250102	2510	-59.80	20240408	203	397.04	20241011	0.05	N	025440	500	153 억	N	N	N	N
46	20250221	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	10	2	1.00	64993880	64452	80.92	1004	1029	991	1298	700	999	1008.41	-2028	1024	1011	1003	990	982	1007	986	154	299	500	590	1	1	30781224	311	42.04	0.45	12	0.21	24.00	2260.00	2439	20240408	-58.63	804	20241209	25.50	1344	-24.93	20250121	806	25.19	20250102	2510	-59.80	20240408	203	397.04	20241011	0.05	N	025440	500	153 억	N	N	N	N
47	20250221	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	21	2	2.10	40853032	40420	50.75	1004	1029	991	1298	700	999	1010.71	-5792	1024	1011	1003	990	982	1007	986	154	299	500	590	1	1	30781224	314	42.50	0.45	12	0.13	24.00	2260.00	2439	20240408	-58.18	804	20241209	26.87	1344	-24.11	20250121	806	26.55	20250102	2510	-59.36	20240408	203	402.46	20241011	0.05	N	025440	500	153 억	N	N	N	N
48	20250221	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	28	2	2.80	34702216	34394	43.18	1004	1029	991	1298	700	999	1008.96	-3894	1024	1011	1003	990	982	1007	986	154	299	500	590	1	1	30781224	316	42.79	0.45	12	0.11	24.00	2260.00	2439	20240408	-57.89	804	20241209	27.74	1344	-23.59	20250121	806	27.42	20250102	2510	-59.08	20240408	203	405.91	20241011	0.05	N	025440	500	153 억	N	N	N	N
49	20250221	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	5	2	0.50	346380	345	0.43	1004	1004	1004	1298	700	999	1004.00	-175	1024	1011	1003	990	982	1007	986	154	299	500	590	1	1	30781224	309	41.83	0.44	12	0.00	24.00	2260.00	2439	20240408	-58.84	804	20241209	24.88	1344	-25.30	20250121	806	24.57	20250102	2510	-60.00	20240408	203	394.58	20241011	0.05	N	025440	500	153 억	N	N	N	N
50	20250220	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	-3	5	-0.30	79709141	79445	74.85	1002	1016	995	1302	702	1002	1003.32	-4753	1047	1024	1012	989	977	1018	983	154	300	500	600	1	1	30781224	308	41.62	0.44	12	0.26	24.00	2260.00	2439	20240408	-59.04	804	20241209	24.25	1344	-25.67	20250121	806	23.95	20250102	2510	-60.20	20240408	203	392.12	20241011	0.06	N	025440	500	153 억	N	N	N	N
51	20250220	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-5	5	-0.50	77368676	77100	72.64	1002	1016	995	1302	702	1002	1003.48	-3771	1047	1024	1012	989	977	1018	983	154	300	500	600	1	1	30781224	307	41.54	0.44	12	0.25	24.00	2260.00	2439	20240408	-59.12	804	20241209	24.00	1344	-25.82	20250121	806	23.70	20250102	2510	-60.28	20240408	203	391.13	20241011	0.06	N	025440	500	153 억	N	N	N	N
52	20250220	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	2	2	0.20	74603753	74330	70.03	1002	1016	995	1302	702	1002	1003.68	-2790	1047	1024	1012	989	977	1018	983	154	300	500	600	1	1	30781224	309	41.83	0.44	12	0.24	24.00	2260.00	2439	20240408	-58.84	804	20241209	24.88	1344	-25.30	20250121	806	24.57	20250102	2510	-60.00	20240408	203	394.58	20241011	0.06	N	025440	500	153 억	N	N	N	N
53	20250220	130354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	3	2	0.30	72193175	71921	67.76	1002	1016	998	1302	702	1002	1003.78	-1089	1047	1024	1012	989	977	1018	983	154	300	500	600	1	1	30781224	309	41.88	0.44	12	0.23	24.00	2260.00	2439	20240408	-58.79	804	20241209	25.00	1344	-25.22	20250121	806	24.69	20250102	2510	-59.96	20240408	203	395.07	20241011	0.06	N	025440	500	153 억	N	N	N	N
54	20250220	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	3	2	0.30	66491067	66220	62.39	1002	1016	1000	1302	702	1002	1004.09	-1927	1047	1024	1012	989	977	1018	983	154	300	500	600	1	1	30781224	309	41.88	0.44	12	0.22	24.00	2260.00	2439	20240408	-58.79	804	20241209	25.00	1344	-25.22	20250121	806	24.69	20250102	2510	-59.96	20240408	203	395.07	20241011	0.06	N	025440	500	153 억	N	N	N	N
55	20250220	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	4	2	0.40	47522425	47258	44.52	1002	1016	1000	1302	702	1002	1005.60	-893	1047	1024	1012	989	977	1018	983	154	300	500	600	1	1	30781224	310	41.92	0.45	12	0.15	24.00	2260.00	2439	20240408	-58.75	804	20241209	25.12	1344	-25.15	20250121	806	24.81	20250102	2510	-59.92	20240408	203	395.57	20241011	0.06	N	025440	500	153 억	N	N	N	N
56	20250220	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	3	2	0.30	40873837	40630	38.28	1002	1016	1000	1302	702	1002	1006.00	-2586	1047	1024	1012	989	977	1018	983	154	300	500	600	1	1	30781224	309	41.88	0.44	12	0.13	24.00	2260.00	2439	20240408	-58.79	804	20241209	25.00	1344	-25.22	20250121	806	24.69	20250102	2510	-59.96	20240408	203	395.07	20241011	0.06	N	025440	500	153 억	N	N	N	N
57	20250220	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	8	2	0.80	7010757	7010	6.60	1002	1010	1000	1302	702	1002	1000.11	-259	1047	1024	1012	989	977	1018	983	154	300	500	600	1	1	30781224	311	42.08	0.45	12	0.02	24.00	2260.00	2439	20240408	-58.59	804	20241209	25.62	1344	-24.85	20250121	806	25.31	20250102	2510	-59.76	20240408	203	397.54	20241011	0.06	N	025440	500	153 억	N	N	N	N
58	20250219	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	-12	5	-1.18	107124038	105917	46.76	1035	1035	1000	1318	710	1014	1011.41	-2924	1071	1042	1010	981	949	1057	996	154	304	500	600	1	1	30781224	308	41.75	0.44	12	0.34	24.00	2260.00	2439	20240408	-58.92	804	20241209	24.63	1344	-25.45	20250121	806	24.32	20250102	2510	-60.08	20240408	203	393.60	20241011	0.06	N	025440	500	153 억	N	N	N	N
59	20250219	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	-7	5	-0.69	100124395	98934	43.67	1035	1035	1000	1318	710	1014	1012.03	-2389	1071	1042	1010	981	949	1057	996	154	304	500	600	1	1	30781224	310	41.96	0.45	12	0.32	24.00	2260.00	2439	20240408	-58.71	804	20241209	25.25	1344	-25.07	20250121	806	24.94	20250102	2510	-59.88	20240408	203	396.06	20241011	0.06	N	025440	500	153 억	N	N	N	N
60	20250219	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-5	5	-0.49	78286202	77141	34.05	1035	1035	1004	1318	710	1014	1014.85	-7077	1071	1042	1010	981	949	1057	996	154	304	500	600	1	1	30781224	311	42.04	0.45	12	0.25	24.00	2260.00	2439	20240408	-58.63	804	20241209	25.50	1344	-24.93	20250121	806	25.19	20250102	2510	-59.80	20240408	203	397.04	20241011	0.06	N	025440	500	153 억	N	N	N	N
61	20250219	130352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	1	2	0.10	64526187	63477	28.02	1035	1035	1009	1318	710	1014	1016.53	-3141	1071	1042	1010	981	949	1057	996	154	304	500	600	1	1	30781224	312	42.29	0.45	12	0.21	24.00	2260.00	2439	20240408	-58.38	804	20241209	26.24	1344	-24.48	20250121	806	25.93	20250102	2510	-59.56	20240408	203	400.00	20241011	0.06	N	025440	500	153 억	N	N	N	N
62	20250219	120352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	4	2	0.39	57487453	56544	24.96	1035	1035	1009	1318	710	1014	1016.69	-3714	1071	1042	1010	981	949	1057	996	154	304	500	600	1	1	30781224	313	42.42	0.45	12	0.18	24.00	2260.00	2439	20240408	-58.26	804	20241209	26.62	1344	-24.26	20250121	806	26.30	20250102	2510	-59.44	20240408	203	401.48	20241011	0.06	N	025440	500	153 억	N	N	N	N
63	20250219	110353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	0	3	0.00	39404812	38709	17.09	1035	1035	1009	1318	710	1014	1017.98	-5155	1071	1042	1010	981	949	1057	996	154	304	500	600	1	1	30781224	312	42.25	0.45	12	0.13	24.00	2260.00	2439	20240408	-58.43	804	20241209	26.12	1344	-24.55	20250121	806	25.81	20250102	2510	-59.60	20240408	203	399.51	20241011	0.06	N	025440	500	153 억	N	N	N	N
64	20250219	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	-2	5	-0.20	27810974	27258	12.03	1035	1035	1010	1318	710	1014	1020.29	-4670	1071	1042	1010	981	949	1057	996	154	304	500	600	1	1	30781224	312	42.17	0.45	12	0.09	24.00	2260.00	2439	20240408	-58.51	804	20241209	25.87	1344	-24.70	20250121	806	25.56	20250102	2510	-59.68	20240408	203	398.52	20241011	0.06	N	025440	500	153 억	N	N	N	N
65	20250219	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	9	2	0.89	5888278	5716	2.52	1035	1035	1023	1318	710	1014	1030.14	-2692	1071	1042	1010	981	949	1057	996	154	304	500	600	1	1	30781224	315	42.62	0.45	12	0.02	24.00	2260.00	2439	20240408	-58.06	804	20241209	27.24	1344	-23.88	20250121	806	26.92	20250102	2510	-59.24	20240408	203	403.94	20241011	0.06	N	025440	500	153 억	N	N	N	N
66	20250218	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	24	2	2.42	225427708	225774	41.44	1010	1039	978	1287	693	990	998.25	-14968	1216	1102	986	872	756	1160	930	154	297	500	590	1	1	30781224	312	42.25	0.45	12	0.73	24.00	2260.00	2439	20240408	-58.43	804	20241209	26.12	1344	-24.55	20250121	806	25.81	20250102	2510	-59.60	20240408	203	399.51	20241011	0.05	N	025440	500	153 억	N	N	N	N
67	20250218	150353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	24	2	2.42	211954481	212474	39.00	1010	1039	978	1287	693	990	997.55	-15352	1216	1102	986	872	756	1160	930	154	297	500	590	1	1	30781224	312	42.25	0.45	12	0.69	24.00	2260.00	2439	20240408	-58.43	804	20241209	26.12	1344	-24.55	20250121	806	25.81	20250102	2510	-59.60	20240408	203	399.51	20241011	0.05	N	025440	500	153 억	N	N	N	N
68	20250218	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	17	2	1.72	201868664	202517	37.17	1010	1039	978	1287	693	990	996.80	-21110	1216	1102	986	872	756	1160	930	154	297	500	590	1	1	30781224	310	41.96	0.45	12	0.66	24.00	2260.00	2439	20240408	-58.71	804	20241209	25.25	1344	-25.07	20250121	806	24.94	20250102	2510	-59.88	20240408	203	396.06	20241011	0.05	N	025440	500	153 억	N	N	N	N
69	20250218	130351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	2	2	0.20	173967299	174659	32.06	1010	1039	978	1287	693	990	996.04	-28046	1216	1102	986	872	756	1160	930	154	297	500	590	1	1	30781224	305	41.33	0.44	12	0.57	24.00	2260.00	2439	20240408	-59.33	804	20241209	23.38	1344	-26.19	20250121	806	23.08	20250102	2510	-60.48	20240408	203	388.67	20241011	0.05	N	025440	500	153 억	N	N	N	N
70	20250218	120352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	1	2	0.10	159931061	160420	29.44	1010	1039	978	1287	693	990	996.95	-30110	1216	1102	986	872	756	1160	930	154	297	500	590	1	1	30781224	305	41.29	0.44	12	0.52	24.00	2260.00	2439	20240408	-59.37	804	20241209	23.26	1344	-26.26	20250121	806	22.95	20250102	2510	-60.52	20240408	203	388.18	20241011	0.05	N	025440	500	153 억	N	N	N	N
71	20250218	110352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	0	3	0.00	154230045	154657	28.38	1010	1039	978	1287	693	990	997.24	-27098	1216	1102	986	872	756	1160	930	154	297	500	590	1	1	30781224	305	41.25	0.44	12	0.50	24.00	2260.00	2439	20240408	-59.41	804	20241209	23.13	1344	-26.34	20250121	806	22.83	20250102	2510	-60.56	20240408	203	387.68	20241011	0.05	N	025440	500	153 억	N	N	N	N
72	20250218	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	4	2	0.40	132050079	132252	24.27	1010	1039	978	1287	693	990	998.47	-24415	1216	1102	986	872	756	1160	930	154	297	500	590	1	1	30781224	306	41.42	0.44	12	0.43	24.00	2260.00	2439	20240408	-59.25	804	20241209	23.63	1344	-26.04	20250121	806	23.33	20250102	2510	-60.40	20240408	203	389.66	20241011	0.05	N	025440	500	153 억	N	N	N	N
73	20250218	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	10	2	1.01	23565010	23625	4.34	1010	1010	990	1287	693	990	997.46	-1655	1216	1102	986	872	756	1160	930	154	297	500	590	1	1	30781224	308	41.67	0.44	12	0.08	24.00	2260.00	2439	20240408	-59.00	804	20241209	24.38	1344	-25.60	20250121	806	24.07	20250102	2510	-60.16	20240408	203	392.61	20241011	0.05	N	025440	500	153 억	N	N	N	N
74	20250217	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	60	2	6.45	542451860	543216	430.65	930	1100	870	1209	651	930	998.70	23107	1023	976	953	906	883	965	895	154	279	500	550	1	1	30781224	305	41.25	0.44	12	1.76	24.00	2260.00	2439	20240408	-59.41	804	20241209	23.13	1344	-26.34	20250121	806	22.83	20250102	2510	-60.56	20240408	203	387.68	20241011	0.05	N	025440	500	153 억	N	N	N	N
75	20250217	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	972	42	2	4.52	502919455	502877	398.67	930	1100	870	1209	651	930	1000.08	22361	1023	976	953	906	883	965	895	154	279	500	550	1	1	30781224	299	40.50	0.43	12	1.63	24.00	2260.00	2439	20240408	-60.15	804	20241209	20.90	1344	-27.68	20250121	806	20.60	20250102	2510	-61.27	20240408	203	378.82	20241011	0.05	N	025440	500	153 억	N	N	N	N
76	20250217	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	67	2	7.20	387591523	385213	305.39	930	1100	870	1209	651	930	1006.17	-5259	1023	976	953	906	883	965	895	154	279	500	550	1	1	30781224	307	41.54	0.44	12	1.25	24.00	2260.00	2439	20240408	-59.12	804	20241209	24.00	1344	-25.82	20250121	806	23.70	20250102	2510	-60.28	20240408	203	391.13	20241011	0.05	N	025440	500	153 억	N	N	N	N
77	20250217	130352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	962	32	2	3.44	91429341	98538	78.12	930	966	870	1209	651	930	927.86	9979	1023	976	953	906	883	965	895	154	279	500	550	1	1	30781224	296	40.08	0.43	12	0.32	24.00	2260.00	2439	20240408	-60.56	804	20241209	19.65	1344	-28.42	20250121	806	19.35	20250102	2510	-61.67	20240408	203	373.89	20241011	0.05	N	025440	500	153 억	N	N	N	N
78	20250217	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	955	25	2	2.69	80060641	86608	68.66	930	965	870	1209	651	930	924.40	8901	1023	976	953	906	883	965	895	154	279	500	550	1	1	30781224	294	39.79	0.42	12	0.28	24.00	2260.00	2439	20240408	-60.84	804	20241209	18.78	1344	-28.94	20250121	806	18.49	20250102	2510	-61.95	20240408	203	370.44	20241011	0.05	N	025440	500	153 억	N	N	N	N
79	20250217	110352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	1	2	0.11	63096604	68619	54.40	930	938	870	1209	651	930	919.52	3824	1023	976	953	906	883	965	895	154	279	500	550	1	1	30781224	287	38.79	0.41	12	0.22	24.00	2260.00	2439	20240408	-61.83	804	20241209	15.80	1344	-30.73	20250121	806	15.51	20250102	2510	-62.91	20240408	203	358.62	20241011	0.05	N	025440	500	153 억	N	N	N	N
80	20250217	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	931	1	2	0.11	52277920	57030	45.21	930	932	870	1209	651	930	916.67	2439	1023	976	953	906	883	965	895	154	279	500	550	1	1	30781224	287	38.79	0.41	12	0.19	24.00	2260.00	2439	20240408	-61.83	804	20241209	15.80	1344	-30.73	20250121	806	15.51	20250102	2510	-62.91	20240408	203	358.62	20241011	0.05	N	025440	500	153 억	N	N	N	N
81	20250217	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	-5	5	-0.54	7360663	7931	6.29	930	930	921	1209	651	930	928.09	-3773	1023	976	953	906	883	965	895	154	279	500	550	1	1	30781224	285	38.54	0.41	12	0.03	24.00	2260.00	2439	20240408	-62.07	804	20241209	15.05	1344	-31.18	20250121	806	14.76	20250102	2510	-63.15	20240408	203	355.67	20241011	0.05	N	025440	500	153 억	N	N	N	N
82	20250214	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-64	5	-6.44	120186723	125112	185.92	986	1000	930	1292	696	994	960.81	1193	1039	1016	995	972	951	1006	962	154	298	500	590	1	1	30781224	286	38.75	0.41	12	0.41	24.00	2260.00	2439	20240408	-61.87	804	20241209	15.67	1344	-30.80	20250121	806	15.38	20250102	2510	-62.95	20240408	203	358.13	20241011	0.05	N	025440	500	153 억	N	N	N	N
83	20250214	150349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	964	-30	5	-3.02	84850770	87702	130.33	986	1000	952	1292	696	994	967.49	2449	1039	1016	995	972	951	1006	962	154	298	500	590	1	1	30781224	297	40.17	0.43	12	0.28	24.00	2260.00	2439	20240408	-60.48	804	20241209	19.90	1344	-28.27	20250121	806	19.60	20250102	2510	-61.59	20240408	203	374.88	20241011	0.05	N	025440	500	153 억	N	N	N	N
84	20250214	140350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	-19	5	-1.91	64727406	66721	99.15	986	1000	952	1292	696	994	970.12	-1787	1039	1016	995	972	951	1006	962	154	298	500	590	1	1	30781224	300	40.62	0.43	12	0.22	24.00	2260.00	2439	20240408	-60.02	804	20241209	21.27	1344	-27.46	20250121	806	20.97	20250102	2510	-61.16	20240408	203	380.30	20241011	0.05	N	025440	500	153 억	N	N	N	N
85	20250214	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	-24	5	-2.41	54874630	56520	83.99	986	1000	952	1292	696	994	970.89	-192	1039	1016	995	972	951	1006	962	154	298	500	590	1	1	30781224	299	40.42	0.43	12	0.18	24.00	2260.00	2439	20240408	-60.23	804	20241209	20.65	1344	-27.83	20250121	806	20.35	20250102	2510	-61.35	20240408	203	377.83	20241011	0.05	N	025440	500	153 억	N	N	N	N
86	20250214	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	972	-22	5	-2.21	38854271	39853	59.22	986	1000	963	1292	696	994	974.94	2050	1039	1016	995	972	951	1006	962	154	298	500	590	1	1	30781224	299	40.50	0.43	12	0.13	24.00	2260.00	2439	20240408	-60.15	804	20241209	20.90	1344	-27.68	20250121	806	20.60	20250102	2510	-61.27	20240408	203	378.82	20241011	0.05	N	025440	500	153 억	N	N	N	N
87	20250214	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	977	-17	5	-1.71	29660619	30368	45.13	986	1000	963	1292	696	994	976.71	3886	1039	1016	995	972	951	1006	962	154	298	500	590	1	1	30781224	301	40.71	0.43	12	0.10	24.00	2260.00	2439	20240408	-59.94	804	20241209	21.52	1344	-27.31	20250121	806	21.22	20250102	2510	-61.08	20240408	203	381.28	20241011	0.05	N	025440	500	153 억	N	N	N	N
88	20250214	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-15	5	-1.51	12565888	12744	18.94	986	1000	979	1292	696	994	986.02	-274	1039	1016	995	972	951	1006	962	154	298	500	590	1	1	30781224	301	40.79	0.43	12	0.04	24.00	2260.00	2439	20240408	-59.86	804	20241209	21.77	1344	-27.16	20250121	806	21.46	20250102	2510	-61.00	20240408	203	382.27	20241011	0.05	N	025440	500	153 억	N	N	N	N
89	20250214	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	6	2	0.60	957223	970	1.44	986	1000	986	1292	696	994	986.83	429	1039	1016	995	972	951	1006	962	154	298	500	590	1	1	30781224	308	41.67	0.44	12	0.00	24.00	2260.00	2439	20240408	-59.00	804	20241209	24.38	1344	-25.60	20250121	806	24.07	20250102	2510	-60.16	20240408	203	392.61	20241011	0.05	N	025440	500	153 억	N	N	N	N
90	20250213	160346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	-10	5	-1.00	65168065	65282	75.03	1005	1018	974	1305	703	1004	998.25	-3697	1051	1027	996	972	941	1039	984	154	301	500	600	1	1	30781224	306	41.42	0.44	12	0.21	24.00	2260.00	2439	20240408	-59.25	804	20241209	23.63	1344	-26.04	20250121	806	23.33	20250102	2510	-60.40	20240408	203	389.66	20241011	0.05	N	025440	500	153 억	N	N	N	N
91	20250213	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	-6	5	-0.60	58515462	58614	67.37	1005	1018	974	1305	703	1004	998.32	-3036	1051	1027	996	972	941	1039	984	154	301	500	600	1	1	30781224	307	41.58	0.44	12	0.19	24.00	2260.00	2439	20240408	-59.08	804	20241209	24.13	1344	-25.74	20250121	806	23.82	20250102	2510	-60.24	20240408	203	391.63	20241011	0.05	N	025440	500	153 억	N	N	N	N
92	20250213	140346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-12	5	-1.20	52996970	53014	60.93	1005	1018	974	1305	703	1004	999.68	-1982	1051	1027	996	972	941	1039	984	154	301	500	600	1	1	30781224	305	41.33	0.44	12	0.17	24.00	2260.00	2439	20240408	-59.33	804	20241209	23.38	1344	-26.19	20250121	806	23.08	20250102	2510	-60.48	20240408	203	388.67	20241011	0.05	N	025440	500	153 억	N	N	N	N
93	20250213	130347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-1	5	-0.10	46207260	46130	53.02	1005	1018	974	1305	703	1004	1001.67	-1951	1051	1027	996	972	941	1039	984	154	301	500	600	1	1	30781224	309	41.79	0.44	12	0.15	24.00	2260.00	2439	20240408	-58.88	804	20241209	24.75	1344	-25.37	20250121	806	24.44	20250102	2510	-60.04	20240408	203	394.09	20241011	0.05	N	025440	500	153 억	N	N	N	N
94	20250213	120347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	1	2	0.10	44791710	44715	51.39	1005	1018	974	1305	703	1004	1001.72	-1951	1051	1027	996	972	941	1039	984	154	301	500	600	1	1	30781224	309	41.88	0.44	12	0.15	24.00	2260.00	2439	20240408	-58.79	804	20241209	25.00	1344	-25.22	20250121	806	24.69	20250102	2510	-59.96	20240408	203	395.07	20241011	0.05	N	025440	500	153 억	N	N	N	N
95	20250213	110345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	-9	5	-0.90	44085197	44007	50.58	1005	1018	974	1305	703	1004	1001.78	-1934	1051	1027	996	972	941	1039	984	154	301	500	600	1	1	30781224	306	41.46	0.44	12	0.14	24.00	2260.00	2439	20240408	-59.20	804	20241209	23.76	1344	-25.97	20250121	806	23.45	20250102	2510	-60.36	20240408	203	390.15	20241011	0.05	N	025440	500	153 억	N	N	N	N
96	20250213	100346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	8	2	0.80	27784983	27619	31.74	1005	1018	974	1305	703	1004	1006.01	252	1051	1027	996	972	941	1039	984	154	301	500	600	1	1	30781224	312	42.17	0.45	12	0.09	24.00	2260.00	2439	20240408	-58.51	804	20241209	25.87	1344	-24.70	20250121	806	25.56	20250102	2510	-59.68	20240408	203	398.52	20241011	0.05	N	025440	500	153 억	N	N	N	N
97	20250213	090345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	9	2	0.90	3791838	3769	4.33	1005	1013	1004	1305	703	1004	1006.06	46	1051	1027	996	972	941	1039	984	154	301	500	600	1	1	30781224	312	42.21	0.45	12	0.01	24.00	2260.00	2439	20240408	-58.47	804	20241209	26.00	1344	-24.63	20250121	806	25.68	20250102	2510	-59.64	20240408	203	399.01	20241011	0.05	N	025440	500	153 억	N	N	N	N
98	20250212	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	4	2	0.40	82886504	82923	21.98	992	1020	965	1300	700	1000	999.55	-4690	1051	1025	986	960	921	1006	941	154	300	500	600	1	1	30781224	309	41.83	0.44	12	0.27	24.00	2260.00	2439	20240408	-58.84	804	20241209	24.88	1344	-25.30	20250121	806	24.57	20250102	2510	-60.00	20240408	203	394.58	20241011	0.05	N	025440	500	153 억	N	N	N	N
99	20250212	150344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	-6	5	-0.60	58275016	58211	15.43	992	1020	965	1300	700	1000	1001.10	-6689	1051	1025	986	960	921	1006	941	154	300	500	600	1	1	30781224	306	41.42	0.44	12	0.19	24.00	2260.00	2439	20240408	-59.25	804	20241209	23.63	1344	-26.04	20250121	806	23.33	20250102	2510	-60.40	20240408	203	389.66	20241011	0.05	N	025440	500	153 억	N	N	N	N
100	20250212	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	0	3	0.00	41105097	41082	10.89	992	1020	965	1300	700	1000	1000.56	-4719	1051	1025	986	960	921	1006	941	154	300	500	600	1	1	30781224	308	41.67	0.44	12	0.13	24.00	2260.00	2439	20240408	-59.00	804	20241209	24.38	1344	-25.60	20250121	806	24.07	20250102	2510	-60.16	20240408	203	392.61	20241011	0.05	N	025440	500	153 억	N	N	N	N
101	20250212	130344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	6	2	0.60	37536095	37498	9.94	992	1020	965	1300	700	1000	1001.02	-4721	1051	1025	986	960	921	1006	941	154	300	500	600	1	1	30781224	310	41.92	0.45	12	0.12	24.00	2260.00	2439	20240408	-58.75	804	20241209	25.12	1344	-25.15	20250121	806	24.81	20250102	2510	-59.92	20240408	203	395.57	20241011	0.05	N	025440	500	153 억	N	N	N	N
102	20250212	120344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	8	2	0.80	35329055	35291	9.36	992	1020	965	1300	700	1000	1001.08	-4690	1051	1025	986	960	921	1006	941	154	300	500	600	1	1	30781224	310	42.00	0.45	12	0.11	24.00	2260.00	2439	20240408	-58.67	804	20241209	25.37	1344	-25.00	20250121	806	25.06	20250102	2510	-59.84	20240408	203	396.55	20241011	0.05	N	025440	500	153 억	N	N	N	N
103	20250212	110344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	13	2	1.30	24269957	24290	6.44	992	1020	965	1300	700	1000	999.17	-3985	1051	1025	986	960	921	1006	941	154	300	500	600	1	1	30781224	312	42.21	0.45	12	0.08	24.00	2260.00	2439	20240408	-58.47	804	20241209	26.00	1344	-24.63	20250121	806	25.68	20250102	2510	-59.64	20240408	203	399.01	20241011	0.05	N	025440	500	153 억	N	N	N	N
104	20250212	100344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	-4	5	-0.40	8364280	8417	2.23	992	998	965	1300	700	1000	993.74	-3854	1051	1025	986	960	921	1006	941	154	300	500	600	1	1	30781224	307	41.50	0.44	12	0.03	24.00	2260.00	2439	20240408	-59.16	804	20241209	23.88	1344	-25.89	20250121	806	23.57	20250102	2510	-60.32	20240408	203	390.64	20241011	0.05	N	025440	500	153 억	N	N	N	N
105	20250212	090347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	-2	5	-0.20	682480	688	0.18	992	998	991	1300	700	1000	991.98	330	1051	1025	986	960	921	1006	941	154	300	500	600	1	1	30781224	307	41.58	0.44	12	0.00	24.00	2260.00	2439	20240408	-59.08	804	20241209	24.13	1344	-25.74	20250121	806	23.82	20250102	2510	-60.24	20240408	203	391.63	20241011	0.05	N	025440	500	153 억	N	N	N	N
106	20250211	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	-3	5	-0.30	366011605	376691	187.25	1003	1012	947	1303	703	1003	971.65	9294	1123	1062	1032	971	941	1048	957	154	300	500	600	1	1	30781224	308	41.67	0.44	12	1.22	24.00	2260.00	2439	20240408	-59.00	804	20241209	24.38	1344	-25.60	20250121	806	24.07	20250102	2510	-60.16	20240408	203	392.61	20241011	0.03	N	025440	500	153 억	N	N	N	N
107	20250211	150344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	-1	5	-0.10	357798826	368447	183.15	1003	1012	947	1303	703	1003	971.10	11034	1123	1062	1032	971	941	1048	957	154	300	500	600	1	1	30781224	308	41.75	0.44	12	1.20	24.00	2260.00	2439	20240408	-58.92	804	20241209	24.63	1344	-25.45	20250121	806	24.32	20250102	2510	-60.08	20240408	203	393.60	20241011	0.03	N	025440	500	153 억	N	N	N	N
108	20250211	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	951	-52	5	-5.18	279647922	288298	143.31	1003	1012	947	1303	703	1003	970.00	15971	1123	1062	1032	971	941	1048	957	154	300	500	600	1	1	30781224	293	39.62	0.42	12	0.94	24.00	2260.00	2439	20240408	-61.01	804	20241209	18.28	1344	-29.24	20250121	806	17.99	20250102	2510	-62.11	20240408	203	368.47	20241011	0.03	N	025440	500	153 억	N	N	N	N
109	20250211	130342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	972	-31	5	-3.09	214046543	219554	109.14	1003	1012	948	1303	703	1003	974.92	11143	1123	1062	1032	971	941	1048	957	154	300	500	600	1	1	30781224	299	40.50	0.43	12	0.71	24.00	2260.00	2439	20240408	-60.15	804	20241209	20.90	1344	-27.68	20250121	806	20.60	20250102	2510	-61.27	20240408	203	378.82	20241011	0.03	N	025440	500	153 억	N	N	N	N
110	20250211	120343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	979	-24	5	-2.39	207613252	212898	105.83	1003	1012	948	1303	703	1003	975.18	8147	1123	1062	1032	971	941	1048	957	154	300	500	600	1	1	30781224	301	40.79	0.43	12	0.69	24.00	2260.00	2439	20240408	-59.86	804	20241209	21.77	1344	-27.16	20250121	806	21.46	20250102	2510	-61.00	20240408	203	382.27	20241011	0.03	N	025440	500	153 억	N	N	N	N
111	20250211	110344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	955	-48	5	-4.79	163585315	167086	83.06	1003	1012	948	1303	703	1003	979.05	6336	1123	1062	1032	971	941	1048	957	154	300	500	600	1	1	30781224	294	39.79	0.42	12	0.54	24.00	2260.00	2439	20240408	-60.84	804	20241209	18.78	1344	-28.94	20250121	806	18.49	20250102	2510	-61.95	20240408	203	370.44	20241011	0.03	N	025440	500	153 억	N	N	N	N
112	20250211	100344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-20	5	-1.99	68563007	68627	34.11	1003	1012	973	1303	703	1003	999.07	821	1123	1062	1032	971	941	1048	957	154	300	500	600	1	1	30781224	303	40.96	0.43	12	0.22	24.00	2260.00	2439	20240408	-59.70	804	20241209	22.26	1344	-26.86	20250121	806	21.96	20250102	2510	-60.84	20240408	203	384.24	20241011	0.03	N	025440	500	153 억	N	N	N	N
113	20250211	090345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	-7	5	-0.70	1941208	1941	0.96	1003	1003	996	1303	703	1003	1000.11	-204	1123	1062	1032	971	941	1048	957	154	300	500	600	1	1	30781224	307	41.50	0.44	12	0.01	24.00	2260.00	2439	20240408	-59.16	804	20241209	23.88	1344	-25.89	20250121	806	23.57	20250102	2510	-60.32	20240408	203	390.64	20241011	0.03	N	025440	500	153 억	N	N	N	N
114	20250210	160342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-72	5	-6.70	203815234	199862	32.34	1093	1093	1002	1397	753	1075	1019.78	1274	1241	1157	1081	997	921	1120	960	154	322	500	640	1	1	30781224	309	41.79	0.44	12	0.65	24.00	2260.00	2439	20240408	-58.88	804	20241209	24.75	1344	-25.37	20250121	806	24.44	20250102	2510	-60.04	20240408	203	394.09	20241011	0.00	N	025440	500	153 억	N	N	N	N
115	20250210	150342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-64	5	-5.95	192136679	188228	30.45	1093	1093	1002	1397	753	1075	1020.77	4803	1241	1157	1081	997	921	1120	960	154	322	500	640	1	1	30781224	311	42.12	0.45	12	0.61	24.00	2260.00	2439	20240408	-58.55	804	20241209	25.75	1344	-24.78	20250121	806	25.43	20250102	2510	-59.72	20240408	203	398.03	20241011	0.00	N	025440	500	153 억	N	N	N	N
116	20250210	140342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-66	5	-6.14	142151423	138584	22.42	1093	1093	1009	1397	753	1075	1025.74	4124	1241	1157	1081	997	921	1120	960	154	322	500	640	1	1	30781224	311	42.04	0.45	12	0.45	24.00	2260.00	2439	20240408	-58.63	804	20241209	25.50	1344	-24.93	20250121	806	25.19	20250102	2510	-59.80	20240408	203	397.04	20241011	0.00	N	025440	500	153 억	N	N	N	N
117	20250210	130343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	-30	5	-2.79	106174045	103147	16.69	1093	1093	1010	1397	753	1075	1029.35	735	1241	1157	1081	997	921	1120	960	154	322	500	640	1	1	30781224	322	43.54	0.46	12	0.34	24.00	2260.00	2439	20240408	-57.15	804	20241209	29.98	1344	-22.25	20250121	806	29.65	20250102	2510	-58.37	20240408	203	414.78	20241011	0.00	N	025440	500	153 억	N	N	N	N
118	20250210	120341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-49	5	-4.56	78345196	75775	12.26	1093	1093	1012	1397	753	1075	1033.92	1915	1241	1157	1081	997	921	1120	960	154	322	500	640	1	1	30781224	316	42.75	0.45	12	0.25	24.00	2260.00	2439	20240408	-57.93	804	20241209	27.61	1344	-23.66	20250121	806	27.30	20250102	2510	-59.12	20240408	203	405.42	20241011	0.00	N	025440	500	153 억	N	N	N	N
119	20250210	110341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	-34	5	-3.16	42527899	40663	6.58	1093	1093	1020	1397	753	1075	1045.86	1596	1241	1157	1081	997	921	1120	960	154	322	500	640	1	1	30781224	320	43.38	0.46	12	0.13	24.00	2260.00	2439	20240408	-57.32	804	20241209	29.48	1344	-22.54	20250121	806	29.16	20250102	2510	-58.53	20240408	203	412.81	20241011	0.00	N	025440	500	153 억	N	N	N	N
120	20250210	100340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1056	-19	5	-1.77	16766228	15842	2.56	1093	1093	1040	1397	753	1075	1058.34	1678	1241	1157	1081	997	921	1120	960	154	322	500	640	1	1	30781224	325	44.00	0.47	12	0.05	24.00	2260.00	2439	20240408	-56.70	804	20241209	31.34	1344	-21.43	20250121	806	31.02	20250102	2510	-57.93	20240408	203	420.20	20241011	0.00	N	025440	500	153 억	N	N	N	N
121	20250210	090340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1081	6	2	0.56	3422970	3132	0.51	1093	1093	1081	1397	753	1075	1092.90	-1073	1241	1157	1081	997	921	1120	960	154	322	500	640	1	1	30781224	333	45.04	0.48	12	0.01	24.00	2260.00	2439	20240408	-55.68	804	20241209	34.45	1344	-19.57	20250121	806	34.12	20250102	2510	-56.93	20240408	203	432.51	20241011	0.00	N	025440	500	153 억	N	N	N	N
122	20250207	160337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1075	-6	5	-0.56	672008044	618053	347.03	1081	1165	1005	1405	757	1081	1087.30	-59270	1173	1126	1088	1041	1003	1108	1023	154	324	500	640	1	1	30781224	331	44.79	0.48	12	2.01	24.00	2260.00	2439	20240408	-55.92	804	20241209	33.71	1344	-20.01	20250121	806	33.37	20250102	2510	-57.17	20240408	203	429.56	20241011	0.00	N	025440	500	153 억	N	N	N	N
123	20250207	150339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1081	0	3	0.00	650926912	598352	335.97	1081	1165	1005	1405	757	1081	1087.87	-53613	1173	1126	1088	1041	1003	1108	1023	154	324	500	640	1	1	30781224	333	45.04	0.48	12	1.94	24.00	2260.00	2439	20240408	-55.68	804	20241209	34.45	1344	-19.57	20250121	806	34.12	20250102	2510	-56.93	20240408	203	432.51	20241011	0.00	N	025440	500	153 억	N	N	N	N
124	20250207	140337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1078	-3	5	-0.28	623418689	572651	321.54	1081	1165	1005	1405	757	1081	1088.65	-55400	1173	1126	1088	1041	1003	1108	1023	154	324	500	640	1	1	30781224	332	44.92	0.48	12	1.86	24.00	2260.00	2439	20240408	-55.80	804	20241209	34.08	1344	-19.79	20250121	806	33.75	20250102	2510	-57.05	20240408	203	431.03	20241011	0.00	N	025440	500	153 억	N	N	N	N
125	20250207	130337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	-52	5	-4.81	492363630	450652	253.04	1081	1165	1005	1405	757	1081	1092.56	-14924	1173	1126	1088	1041	1003	1108	1023	154	324	500	640	1	1	30781224	317	42.88	0.46	12	1.46	24.00	2260.00	2439	20240408	-57.81	804	20241209	27.99	1344	-23.44	20250121	806	27.67	20250102	2510	-59.00	20240408	203	406.90	20241011	0.00	N	025440	500	153 억	N	N	N	N
126	20250207	120337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	-36	5	-3.33	475162391	433934	243.65	1081	1165	1005	1405	757	1081	1095.01	-14037	1173	1126	1088	1041	1003	1108	1023	154	324	500	640	1	1	30781224	322	43.54	0.46	12	1.41	24.00	2260.00	2439	20240408	-57.15	804	20241209	29.98	1344	-22.25	20250121	806	29.65	20250102	2510	-58.37	20240408	203	414.78	20241011	0.00	N	025440	500	153 억	N	N	N	N
127	20250207	110336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1075	-6	5	-0.56	439812607	400017	224.60	1081	1165	1005	1405	757	1081	1099.48	-11880	1173	1126	1088	1041	1003	1108	1023	154	324	500	640	1	1	30781224	331	44.79	0.48	12	1.30	24.00	2260.00	2439	20240408	-55.92	804	20241209	33.71	1344	-20.01	20250121	806	33.37	20250102	2510	-57.17	20240408	203	429.56	20241011	0.00	N	025440	500	153 억	N	N	N	N
128	20250207	100336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1131	50	2	4.63	226735661	202135	113.50	1081	1165	1072	1405	757	1081	1121.70	-12902	1173	1126	1088	1041	1003	1108	1023	154	324	500	640	1	1	30781224	348	47.12	0.50	12	0.66	24.00	2260.00	2439	20240408	-53.63	804	20241209	40.67	1344	-15.85	20250121	806	40.32	20250102	2510	-54.94	20240408	203	457.14	20241011	0.00	N	025440	500	153 억	N	N	N	N
129	20250207	090338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1087	6	2	0.56	4973843	4598	2.58	1081	1090	1081	1405	757	1081	1081.74	-2304	1173	1126	1088	1041	1003	1108	1023	154	324	500	640	1	1	30781224	335	45.29	0.48	12	0.01	24.00	2260.00	2439	20240408	-55.43	804	20241209	35.20	1344	-19.12	20250121	806	34.86	20250102	2510	-56.69	20240408	203	435.47	20241011	0.00	N	025440	500	153 억	N	N	N	N
130	20250206	160330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1081	-53	5	-4.67	195025971	178068	61.68	1134	1135	1050	1474	794	1134	1095.23	8684	1208	1170	1101	1063	994	1190	1083	154	340	500	680	1	1	30781224	333	45.04	0.48	12	0.58	24.00	2260.00	2439	20240408	-55.68	804	20241209	34.45	1344	-19.57	20250121	806	34.12	20250102	2510	-56.93	20240408	203	432.51	20241011	0.00	N	025440	500	153 억	N	N	N	N
131	20250206	150331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1103	-31	5	-2.73	184365087	168226	58.27	1134	1135	1050	1474	794	1134	1095.94	11988	1208	1170	1101	1063	994	1190	1083	154	340	500	680	1	1	30781224	340	45.96	0.49	12	0.55	24.00	2260.00	2439	20240408	-54.78	804	20241209	37.19	1344	-17.93	20250121	806	36.85	20250102	2510	-56.06	20240408	203	443.35	20241011	0.00	N	025440	500	153 억	N	N	N	N
132	20250206	140333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1050	-84	5	-7.41	151822508	138358	47.92	1134	1135	1050	1474	794	1134	1097.32	16413	1208	1170	1101	1063	994	1190	1083	154	340	500	680	1	1	30781224	323	43.75	0.46	12	0.45	24.00	2260.00	2439	20240408	-56.95	804	20241209	30.60	1344	-21.88	20250121	806	30.27	20250102	2510	-58.17	20240408	203	417.24	20241011	0.00	N	025440	500	153 억	Y	N	N	N
133	20250206	130331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	-14	5	-1.23	117063957	106494	36.89	1134	1135	1080	1474	794	1134	1099.25	19308	1208	1170	1101	1063	994	1190	1083	154	340	500	680	1	1	30781224	345	46.67	0.50	12	0.35	24.00	2260.00	2439	20240408	-54.08	804	20241209	39.30	1344	-16.67	20250121	806	38.96	20250102	2510	-55.38	20240408	203	451.72	20241011	0.00	N	025440	500	153 억	N	N	N	N
134	20250206	120329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1126	-8	5	-0.71	115154022	104787	36.30	1134	1135	1080	1474	794	1134	1098.93	19953	1208	1170	1101	1063	994	1190	1083	154	340	500	680	1	1	30781224	347	46.92	0.50	12	0.34	24.00	2260.00	2439	20240408	-53.83	804	20241209	40.05	1344	-16.22	20250121	806	39.70	20250102	2510	-55.14	20240408	203	454.68	20241011	0.00	N	025440	500	153 억	N	N	N	N
135	20250206	110324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1125	-9	5	-0.79	106596379	97133	33.64	1134	1135	1080	1474	794	1134	1097.43	24243	1208	1170	1101	1063	994	1190	1083	154	340	500	680	1	1	30781224	346	46.88	0.50	12	0.32	24.00	2260.00	2439	20240408	-53.87	804	20241209	39.93	1344	-16.29	20250121	806	39.58	20250102	2510	-55.18	20240408	203	454.19	20241011	0.00	N	025440	500	153 억	N	N	N	N
136	20250206	100330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1102	-32	5	-2.82	78612496	72021	24.95	1134	1135	1080	1474	794	1134	1091.52	30569	1208	1170	1101	1063	994	1190	1083	154	340	500	680	1	1	30781224	339	45.92	0.49	12	0.23	24.00	2260.00	2439	20240408	-54.82	804	20241209	37.06	1344	-18.01	20250121	806	36.72	20250102	2510	-56.10	20240408	203	442.86	20241011	0.00	N	025440	500	153 억	N	N	N	N
137	20250206	090331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1135	1	2	0.09	1767948	1560	0.54	1134	1135	1123	1474	794	1134	1133.30	-197	1208	1170	1101	1063	994	1190	1083	154	340	500	680	1	1	30781224	349	47.29	0.50	12	0.01	24.00	2260.00	2439	20240408	-53.46	804	20241209	41.17	1344	-15.55	20250121	806	40.82	20250102	2510	-54.78	20240408	203	459.11	20241011	0.00	N	025440	500	153 억	N	N	N	N
138	20250205	160327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1134	49	2	4.52	316230625	287941	105.63	1101	1139	1032	1410	760	1085	1098.25	-20340	1147	1115	1081	1049	1015	1099	1033	154	325	500	650	1	1	30781224	349	47.25	0.50	12	0.94	24.00	2260.00	2439	20240408	-53.51	804	20241209	41.04	1344	-15.62	20250121	806	40.69	20250102	2510	-54.82	20240408	203	458.62	20241011	0.00	N	025440	500	153 억	N	N	N	N
139	20250205	150328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1114	29	2	2.67	278885866	254931	93.52	1101	1139	1032	1410	760	1085	1093.97	-20145	1147	1115	1081	1049	1015	1099	1033	154	325	500	650	1	1	30781224	343	46.42	0.49	12	0.83	24.00	2260.00	2439	20240408	-54.33	804	20241209	38.56	1344	-17.11	20250121	806	38.21	20250102	2510	-55.62	20240408	203	448.77	20241011	0.00	N	025440	500	153 억	N	N	N	N
140	20250205	140328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1096	11	2	1.01	202232279	186735	68.50	1101	1106	1032	1410	760	1085	1082.99	2886	1147	1115	1081	1049	1015	1099	1033	154	325	500	650	1	1	30781224	337	45.67	0.48	12	0.61	24.00	2260.00	2439	20240408	-55.06	804	20241209	36.32	1344	-18.45	20250121	806	35.98	20250102	2510	-56.33	20240408	203	439.90	20241011	0.00	N	025440	500	153 억	N	N	N	N
141	20250205	130328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	13	2	1.20	184672309	170688	62.62	1101	1106	1032	1410	760	1085	1081.93	3457	1147	1115	1081	1049	1015	1099	1033	154	325	500	650	1	1	30781224	338	45.75	0.49	12	0.55	24.00	2260.00	2439	20240408	-54.98	804	20241209	36.57	1344	-18.30	20250121	806	36.23	20250102	2510	-56.25	20240408	203	440.89	20241011	0.00	N	025440	500	153 억	N	N	N	N
142	20250205	120328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1096	11	2	1.01	163065870	150955	55.38	1101	1106	1032	1410	760	1085	1080.23	-5400	1147	1115	1081	1049	1015	1099	1033	154	325	500	650	1	1	30781224	337	45.67	0.48	12	0.49	24.00	2260.00	2439	20240408	-55.06	804	20241209	36.32	1344	-18.45	20250121	806	35.98	20250102	2510	-56.33	20240408	203	439.90	20241011	0.00	N	025440	500	153 억	N	N	N	N
143	20250205	110327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1083	-2	5	-0.18	93399266	87105	31.95	1101	1106	1032	1410	760	1085	1072.26	-6873	1147	1115	1081	1049	1015	1099	1033	154	325	500	650	1	1	30781224	333	45.12	0.48	12	0.28	24.00	2260.00	2439	20240408	-55.60	804	20241209	34.70	1344	-19.42	20250121	806	34.37	20250102	2510	-56.85	20240408	203	433.50	20241011	0.00	N	025440	500	153 억	N	N	N	N
144	20250205	100329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1091	6	2	0.55	63298283	59177	21.71	1101	1106	1032	1410	760	1085	1069.64	-2734	1147	1115	1081	1049	1015	1099	1033	154	325	500	650	1	1	30781224	336	45.46	0.48	12	0.19	24.00	2260.00	2439	20240408	-55.27	804	20241209	35.70	1344	-18.82	20250121	806	35.36	20250102	2510	-56.53	20240408	203	437.44	20241011	0.00	N	025440	500	153 억	N	N	N	N
145	20250205	090333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1103	18	2	1.66	7114659	6451	2.37	1101	1106	1094	1410	760	1085	1102.88	-2814	1147	1115	1081	1049	1015	1099	1033	154	325	500	650	1	1	30781224	340	45.96	0.49	12	0.02	24.00	2260.00	2439	20240408	-54.78	804	20241209	37.19	1344	-17.93	20250121	806	36.85	20250102	2510	-56.06	20240408	203	443.35	20241011	0.00	N	025440	500	153 억	N	N	N	N
146	20250204	160324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1085	-3	5	-0.28	292376539	270964	24.08	1088	1113	1047	1414	762	1088	1079.02	-19059	1276	1181	1068	973	860	1229	1021	154	326	500	650	1	1	30781224	334	45.21	0.48	12	0.88	24.00	2260.00	2439	20240408	-55.51	804	20241209	34.95	1344	-19.27	20250121	806	34.62	20250102	2510	-56.77	20240408	203	434.48	20241011	0.00	N	025440	500	153 억	N	N	N	N
147	20250204	150325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	10	2	0.92	268181617	248690	22.10	1088	1113	1047	1414	762	1088	1078.38	-14608	1276	1181	1068	973	860	1229	1021	154	326	500	650	1	1	30781224	338	45.75	0.49	12	0.81	24.00	2260.00	2439	20240408	-54.98	804	20241209	36.57	1344	-18.30	20250121	806	36.23	20250102	2510	-56.25	20240408	203	440.89	20241011	0.00	N	025440	500	153 억	N	N	N	N
148	20250204	140325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	2	2	0.18	238291209	221229	19.66	1088	1113	1047	1414	762	1088	1077.12	-11902	1276	1181	1068	973	860	1229	1021	154	326	500	650	1	1	30781224	336	45.42	0.48	12	0.72	24.00	2260.00	2439	20240408	-55.31	804	20241209	35.57	1344	-18.90	20250121	806	35.24	20250102	2510	-56.57	20240408	203	436.95	20241011	0.00	N	025440	500	153 억	N	N	N	N
149	20250204	130325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1099	11	2	1.01	218297337	202773	18.02	1088	1113	1047	1414	762	1088	1076.56	-7903	1276	1181	1068	973	860	1229	1021	154	326	500	650	1	1	30781224	338	45.79	0.49	12	0.66	24.00	2260.00	2439	20240408	-54.94	804	20241209	36.69	1344	-18.23	20250121	806	36.35	20250102	2510	-56.22	20240408	203	441.38	20241011	0.00	N	025440	500	153 억	N	N	N	N
150	20250204	120328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1083	-5	5	-0.46	160146188	149456	13.28	1088	1113	1047	1414	762	1088	1071.53	-82	1276	1181	1068	973	860	1229	1021	154	326	500	650	1	1	30781224	333	45.12	0.48	12	0.49	24.00	2260.00	2439	20240408	-55.60	804	20241209	34.70	1344	-19.42	20250121	806	34.37	20250102	2510	-56.85	20240408	203	433.50	20241011	0.00	N	025440	500	153 억	N	N	N	N
151	20250204	110322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1070	-18	5	-1.65	112839393	106001	9.42	1088	1110	1047	1414	762	1088	1064.51	5010	1276	1181	1068	973	860	1229	1021	154	326	500	650	1	1	30781224	329	44.58	0.47	12	0.34	24.00	2260.00	2439	20240408	-56.13	804	20241209	33.08	1344	-20.39	20250121	806	32.75	20250102	2510	-57.37	20240408	203	427.09	20241011	0.00	N	025440	500	153 억	N	N	N	N
152	20250204	100325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1066	-22	5	-2.02	74139280	69820	6.20	1088	1110	1047	1414	762	1088	1061.86	5056	1276	1181	1068	973	860	1229	1021	154	326	500	650	1	1	30781224	328	44.42	0.47	12	0.23	24.00	2260.00	2439	20240408	-56.29	804	20241209	32.59	1344	-20.68	20250121	806	32.26	20250102	2510	-57.53	20240408	203	425.12	20241011	0.00	N	025440	500	153 억	N	N	N	N
153	20250204	090324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1082	-6	5	-0.55	18273795	17086	1.52	1088	1110	1056	1414	762	1088	1069.52	5978	1276	1181	1068	973	860	1229	1021	154	326	500	650	1	1	30781224	333	45.08	0.48	12	0.06	24.00	2260.00	2439	20240408	-55.64	804	20241209	34.58	1344	-19.49	20250121	806	34.24	20250102	2510	-56.89	20240408	203	433.00	20241011	0.00	N	025440	500	153 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History