KissMeData/027040/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	0	3	0.00	761281931	2986090	47.66	248	272	241	321	173	247	254.94	0.51	-30466	301	273	255	227	209	265	219	348	74	500	160	1	1	69588847	172	-1.18	0.44	12	4.29	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	527	-53.13	20240311	185	33.51	20241209	0.01	N	027040	500	347 억	355496	N	N	N	N
3	20250228	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	0	3	0.00	753462814	2954410	47.15	248	272	241	321	173	247	255.03	0.51	-28324	301	273	255	227	209	265	219	348	74	500	160	1	1	69588847	172	-1.18	0.44	12	4.25	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	527	-53.13	20240311	185	33.51	20241209	0.01	N	027040	500	347 억	355496	N	N	N	N
4	20250228	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	1	2	0.40	743654821	2914545	46.51	248	272	241	321	173	247	255.15	0.51	-34186	301	273	255	227	209	265	219	348	74	500	160	1	1	69588847	173	-1.19	0.44	12	4.19	-209.00	560.00	527	20240311	-52.94	185	20241209	34.05	337	-26.41	20250110	222	11.71	20250124	527	-52.94	20240311	185	34.05	20241209	0.01	N	027040	500	347 억	355496	N	N	N	N
5	20250228	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-1	5	-0.40	730193404	2860327	45.65	248	272	241	321	173	247	255.28	0.51	-35090	301	273	255	227	209	265	219	348	74	500	160	1	1	69588847	171	-1.18	0.44	12	4.11	-209.00	560.00	527	20240311	-53.32	185	20241209	32.97	337	-27.00	20250110	222	10.81	20250124	527	-53.32	20240311	185	32.97	20241209	0.01	N	027040	500	347 억	355496	N	N	N	N
6	20250228	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	0	3	0.00	665199752	2594573	41.41	248	272	244	321	173	247	256.38	0.51	-17983	301	273	255	227	209	265	219	348	74	500	160	1	1	69588847	172	-1.18	0.44	12	3.73	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	527	-53.13	20240311	185	33.51	20241209	0.01	N	027040	500	347 억	355496	N	N	N	N
7	20250228	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	250	3	2	1.21	587310075	2278836	36.37	248	272	247	321	173	247	257.72	0.51	74575	301	273	255	227	209	265	219	348	74	500	160	1	1	69588847	174	-1.20	0.45	12	3.27	-209.00	560.00	527	20240311	-52.56	185	20241209	35.14	337	-25.82	20250110	222	12.61	20250124	527	-52.56	20240311	185	35.14	20241209	0.01	N	027040	500	347 억	355496	N	N	N	N
8	20250228	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	10	2	4.05	410705740	1581812	25.24	248	272	247	321	173	247	259.64	0.51	217302	301	273	255	227	209	265	219	348	74	500	160	1	1	69588847	179	-1.23	0.46	12	2.27	-209.00	560.00	527	20240311	-51.23	185	20241209	38.92	337	-23.74	20250110	222	15.77	20250124	527	-51.23	20240311	185	38.92	20241209	0.01	N	027040	500	347 억	355496	N	N	N	N
9	20250228	090413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	272	25	2	10.12	103512976	401433	6.41	248	272	247	321	173	247	257.86	0.51	52479	301	273	255	227	209	265	219	348	74	500	160	1	1	69588847	189	-1.30	0.49	12	0.58	-209.00	560.00	527	20240311	-48.39	185	20241209	47.03	337	-19.29	20250110	222	22.52	20250124	527	-48.39	20240311	185	47.03	20241209	0.01	N	027040	500	347 억	355496	Y	N	N	N
10	20250227	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-40	5	-13.94	1551737257	6245842	778.24	283	283	237	373	201	287	248.44	0.20	206431	314	300	288	274	262	307	281	348	86	500	180	1	1	69588847	172	-1.18	0.44	12	8.98	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	527	-53.13	20240311	185	33.51	20241209	0.03	N	027040	500	347 억	140926	N	N	N	N
11	20250227	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-40	5	-13.94	1493192844	6008377	748.65	283	283	237	373	201	287	248.52	0.20	215099	314	300	288	274	262	307	281	348	86	500	180	1	1	69588847	172	-1.18	0.44	12	8.63	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	527	-53.13	20240311	185	33.51	20241209	0.03	N	027040	500	347 억	140926	N	N	N	N
12	20250227	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	-39	5	-13.59	1424238527	5730368	714.01	283	283	237	373	201	287	248.54	0.20	208110	314	300	288	274	262	307	281	348	86	500	180	1	1	69588847	173	-1.19	0.44	12	8.23	-209.00	560.00	527	20240311	-52.94	185	20241209	34.05	337	-26.41	20250110	222	11.71	20250124	527	-52.94	20240311	185	34.05	20241209	0.03	N	027040	500	347 억	140926	N	N	N	N
13	20250227	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	249	-38	5	-13.24	1343640256	5405049	673.48	283	283	237	373	201	287	248.59	0.20	282940	314	300	288	274	262	307	281	348	86	500	180	1	1	69588847	173	-1.19	0.44	12	7.77	-209.00	560.00	527	20240311	-52.75	185	20241209	34.59	337	-26.11	20250110	222	12.16	20250124	527	-52.75	20240311	185	34.59	20241209	0.03	N	027040	500	347 억	140926	N	N	N	N
14	20250227	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	-39	5	-13.59	1192893758	4797934	597.83	283	283	237	373	201	287	248.63	0.20	266913	314	300	288	274	262	307	281	348	86	500	180	1	1	69588847	173	-1.19	0.44	12	6.89	-209.00	560.00	527	20240311	-52.94	185	20241209	34.05	337	-26.41	20250110	222	11.71	20250124	527	-52.94	20240311	185	34.05	20241209	0.03	N	027040	500	347 억	140926	N	N	N	N
15	20250227	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	-43	5	-14.98	955190550	3844538	479.03	283	283	237	373	201	287	248.45	0.20	246873	314	300	288	274	262	307	281	348	86	500	180	1	1	69588847	170	-1.17	0.44	12	5.52	-209.00	560.00	527	20240311	-53.70	185	20241209	31.89	337	-27.60	20250110	222	9.91	20250124	527	-53.70	20240311	185	31.89	20241209	0.03	N	027040	500	347 억	140926	N	N	N	N
16	20250227	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-31	5	-10.80	393411234	1535001	191.26	283	283	247	373	201	287	256.29	0.20	185453	314	300	288	274	262	307	281	348	86	500	180	1	1	69588847	178	-1.22	0.46	12	2.21	-209.00	560.00	527	20240311	-51.42	185	20241209	38.38	337	-24.04	20250110	222	15.32	20250124	527	-51.42	20240311	185	38.38	20241209	0.03	N	027040	500	347 억	140926	N	N	N	N
17	20250227	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-10	5	-3.48	23677407	85029	10.59	283	283	268	373	201	287	278.46	0.20	11489	314	300	288	274	262	307	281	348	86	500	180	1	1	69588847	193	-1.33	0.49	12	0.12	-209.00	560.00	527	20240311	-47.44	185	20241209	49.73	337	-17.80	20250110	222	24.77	20250124	527	-47.44	20240311	185	49.73	20241209	0.03	N	027040	500	347 억	140926	N	N	N	N
18	20250226	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	287	5	2	1.77	230525211	802300	7.06	284	302	276	366	198	282	287.33	0.19	-24069	357	319	287	249	217	338	268	348	84	500	180	1	1	69588847	200	-1.37	0.51	12	1.15	-209.00	560.00	527	20240311	-45.54	185	20241209	55.14	337	-14.84	20250110	222	29.28	20250124	527	-45.54	20240311	185	55.14	20241209	0.03	N	027040	500	347 억	133023	N	N	N	N
19	20250226	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	282	0	3	0.00	219209516	762406	6.71	284	302	276	366	198	282	287.52	0.19	-17915	357	319	287	249	217	338	268	348	84	500	180	1	1	69588847	196	-1.35	0.50	12	1.10	-209.00	560.00	527	20240311	-46.49	185	20241209	52.43	337	-16.32	20250110	222	27.03	20250124	527	-46.49	20240311	185	52.43	20241209	0.03	N	027040	500	347 억	133023	N	N	N	N
20	20250226	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	280	-2	5	-0.71	205582979	713987	6.28	284	302	276	366	198	282	287.94	0.19	-15674	357	319	287	249	217	338	268	348	84	500	180	1	1	69588847	195	-1.34	0.50	12	1.03	-209.00	560.00	527	20240311	-46.87	185	20241209	51.35	337	-16.91	20250110	222	26.13	20250124	527	-46.87	20240311	185	51.35	20241209	0.03	N	027040	500	347 억	133023	N	N	N	N
21	20250226	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	283	1	2	0.35	190570326	660657	5.81	284	302	276	366	198	282	288.46	0.19	-2270	357	319	287	249	217	338	268	348	84	500	180	1	1	69588847	197	-1.35	0.51	12	0.95	-209.00	560.00	527	20240311	-46.30	185	20241209	52.97	337	-16.02	20250110	222	27.48	20250124	527	-46.30	20240311	185	52.97	20241209	0.03	N	027040	500	347 억	133023	N	N	N	N
22	20250226	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	281	-1	5	-0.35	180291557	624315	5.49	284	302	276	366	198	282	288.78	0.19	-716	357	319	287	249	217	338	268	348	84	500	180	1	1	69588847	196	-1.34	0.50	12	0.90	-209.00	560.00	527	20240311	-46.68	185	20241209	51.89	337	-16.62	20250110	222	26.58	20250124	527	-46.68	20240311	185	51.89	20241209	0.03	N	027040	500	347 억	133023	N	N	N	N
23	20250226	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	284	2	2	0.71	165605185	572028	5.03	284	302	276	366	198	282	289.51	0.19	3131	357	319	287	249	217	338	268	348	84	500	180	1	1	69588847	198	-1.36	0.51	12	0.82	-209.00	560.00	527	20240311	-46.11	185	20241209	53.51	337	-15.73	20250110	222	27.93	20250124	527	-46.11	20240311	185	53.51	20241209	0.03	N	027040	500	347 억	133023	N	N	N	N
24	20250226	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	279	-3	5	-1.06	142811611	491171	4.32	284	302	276	366	198	282	290.76	0.19	7456	357	319	287	249	217	338	268	348	84	500	180	1	1	69588847	194	-1.33	0.50	12	0.71	-209.00	560.00	527	20240311	-47.06	185	20241209	50.81	337	-17.21	20250110	222	25.68	20250124	527	-47.06	20240311	185	50.81	20241209	0.03	N	027040	500	347 억	133023	N	N	N	N
25	20250226	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	288	6	2	2.13	27633459	96538	0.85	284	292	284	366	198	282	286.24	0.19	-14452	357	319	287	249	217	338	268	348	84	500	180	1	1	69588847	200	-1.38	0.51	12	0.14	-209.00	560.00	527	20240311	-45.35	185	20241209	55.68	337	-14.54	20250110	222	29.73	20250124	527	-45.35	20240311	185	55.68	20241209	0.03	N	027040	500	347 억	133023	N	N	N	N
26	20250225	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	282	18	2	6.82	3437120141	11341154	2422.21	261	325	255	343	185	264	303.07	0.38	-107439	284	274	268	258	252	271	255	348	79	500	170	1	1	69588847	196	-1.35	0.50	12	16.30	-209.00	560.00	527	20240311	-46.49	185	20241209	52.43	337	-16.32	20250110	222	27.03	20250124	527	-46.49	20240311	185	52.43	20241209	0.00	N	027040	500	347 억	265433	N	N	N	N
27	20250225	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	288	24	2	9.09	3399155792	11207751	2393.71	261	325	255	343	185	264	303.29	0.38	-113049	284	274	268	258	252	271	255	348	79	500	170	1	1	69588847	200	-1.38	0.51	12	16.11	-209.00	560.00	527	20240311	-45.35	185	20241209	55.68	337	-14.54	20250110	222	29.73	20250124	527	-45.35	20240311	185	55.68	20241209	0.00	N	027040	500	347 억	265433	N	N	N	N
28	20250225	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	288	24	2	9.09	3320660665	10936599	2335.80	261	325	255	343	185	264	303.63	0.38	-132030	284	274	268	258	252	271	255	348	79	500	170	1	1	69588847	200	-1.38	0.51	12	15.72	-209.00	560.00	527	20240311	-45.35	185	20241209	55.68	337	-14.54	20250110	222	29.73	20250124	527	-45.35	20240311	185	55.68	20241209	0.00	N	027040	500	347 억	265433	N	N	N	N
29	20250225	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	283	19	2	7.20	3265000403	10742124	2294.27	261	325	255	343	185	264	303.94	0.38	-138704	284	274	268	258	252	271	255	348	79	500	170	1	1	69588847	197	-1.35	0.51	12	15.44	-209.00	560.00	527	20240311	-46.30	185	20241209	52.97	337	-16.02	20250110	222	27.48	20250124	527	-46.30	20240311	185	52.97	20241209	0.00	N	027040	500	347 억	265433	N	N	N	N
30	20250225	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	291	27	2	10.23	3102604142	10173749	2172.88	261	325	255	343	185	264	304.96	0.38	-164828	284	274	268	258	252	271	255	348	79	500	170	1	1	69588847	203	-1.39	0.52	12	14.62	-209.00	560.00	527	20240311	-44.78	185	20241209	57.30	337	-13.65	20250110	222	31.08	20250124	527	-44.78	20240311	185	57.30	20241209	0.00	N	027040	500	347 억	265433	N	N	N	N
31	20250225	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	295	31	2	11.74	2935191780	9597664	2049.84	261	325	255	343	185	264	305.82	0.38	-181039	284	274	268	258	252	271	255	348	79	500	170	1	1	69588847	205	-1.41	0.53	12	13.79	-209.00	560.00	527	20240311	-44.02	185	20241209	59.46	337	-12.46	20250110	222	32.88	20250124	527	-44.02	20240311	185	59.46	20241209	0.00	N	027040	500	347 억	265433	N	N	N	N
32	20250225	100406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	305	41	2	15.53	2128824206	6896216	1472.87	261	325	255	343	185	264	308.69	0.38	-63031	284	274	268	258	252	271	255	348	79	500	170	1	1	69588847	212	-1.46	0.54	12	9.91	-209.00	560.00	527	20240311	-42.13	185	20241209	64.86	337	-9.50	20250110	222	37.39	20250124	527	-42.13	20240311	185	64.86	20241209	0.00	N	027040	500	347 억	265433	N	N	N	N
33	20250225	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	258	-6	5	-2.27	9952714	38326	8.19	261	264	258	343	185	264	259.68	0.38	-2776	284	274	268	258	252	271	255	348	79	500	170	1	1	69588847	180	-1.23	0.46	12	0.06	-209.00	560.00	527	20240311	-51.04	185	20241209	39.46	337	-23.44	20250110	222	16.22	20250124	527	-51.04	20240311	185	39.46	20241209	0.00	N	027040	500	347 억	265433	N	N	N	N
34	20250224	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	264	-14	5	-5.04	124026980	465100	65.16	272	278	262	361	195	278	266.67	0.39	-8595	288	283	277	272	266	280	269	348	83	500	180	1	1	69588847	184	-1.26	0.47	12	0.67	-209.00	560.00	527	20240311	-49.91	185	20241209	42.70	337	-21.66	20250110	222	18.92	20250124	527	-49.91	20240311	185	42.70	20241209	0.00	N	027040	500	347 억	274792	N	N	N	N
35	20250224	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	267	-11	5	-3.96	120993089	453625	63.55	272	278	262	361	195	278	266.72	0.39	-8081	288	283	277	272	266	280	269	348	83	500	180	1	1	69588847	186	-1.28	0.48	12	0.65	-209.00	560.00	527	20240311	-49.34	185	20241209	44.32	337	-20.77	20250110	222	20.27	20250124	527	-49.34	20240311	185	44.32	20241209	0.00	N	027040	500	347 억	274792	N	N	N	N
36	20250224	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	-15	5	-5.40	113590503	425577	59.62	272	278	262	361	195	278	266.91	0.39	-8175	288	283	277	272	266	280	269	348	83	500	180	1	1	69588847	183	-1.26	0.47	12	0.61	-209.00	560.00	527	20240311	-50.09	185	20241209	42.16	337	-21.96	20250110	222	18.47	20250124	527	-50.09	20240311	185	42.16	20241209	0.00	N	027040	500	347 억	274792	N	N	N	N
37	20250224	130404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	-13	5	-4.68	109322229	409389	57.35	272	278	262	361	195	278	267.04	0.39	-6311	288	283	277	272	266	280	269	348	83	500	180	1	1	69588847	184	-1.27	0.47	12	0.59	-209.00	560.00	527	20240311	-49.72	185	20241209	43.24	337	-21.36	20250110	222	19.37	20250124	527	-49.72	20240311	185	43.24	20241209	0.00	N	027040	500	347 억	274792	N	N	N	N
38	20250224	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	266	-12	5	-4.32	95280848	356405	49.93	272	278	262	361	195	278	267.34	0.39	-2853	288	283	277	272	266	280	269	348	83	500	180	1	1	69588847	185	-1.27	0.47	12	0.51	-209.00	560.00	527	20240311	-49.53	185	20241209	43.78	337	-21.07	20250110	222	19.82	20250124	527	-49.53	20240311	185	43.78	20241209	0.00	N	027040	500	347 억	274792	N	N	N	N
39	20250224	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	266	-12	5	-4.32	65850318	244964	34.32	272	278	263	361	195	278	268.82	0.39	-8816	288	283	277	272	266	280	269	348	83	500	180	1	1	69588847	185	-1.27	0.47	12	0.35	-209.00	560.00	527	20240311	-49.53	185	20241209	43.78	337	-21.07	20250110	222	19.82	20250124	527	-49.53	20240311	185	43.78	20241209	0.00	N	027040	500	347 억	274792	N	N	N	N
40	20250224	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	273	-5	5	-1.80	30672754	113042	15.84	272	278	268	361	195	278	271.34	0.39	8641	288	283	277	272	266	280	269	348	83	500	180	1	1	69588847	190	-1.31	0.49	12	0.16	-209.00	560.00	527	20240311	-48.20	185	20241209	47.57	337	-18.99	20250110	222	22.97	20250124	527	-48.20	20240311	185	47.57	20241209	0.00	N	027040	500	347 억	274792	N	N	N	N
41	20250224	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	274	-4	5	-1.44	8169724	29992	4.20	272	275	272	361	195	278	272.40	0.39	3991	288	283	277	272	266	280	269	348	83	500	180	1	1	69588847	191	-1.31	0.49	12	0.04	-209.00	560.00	527	20240311	-48.01	185	20241209	48.11	337	-18.69	20250110	222	23.42	20250124	527	-48.01	20240311	185	48.11	20241209	0.00	N	027040	500	347 억	274792	N	N	N	N
42	20250221	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	278	-8	5	-2.80	194095570	706139	67.51	282	282	271	371	201	286	274.87	0.41	-13128	304	295	281	272	258	299	276	348	85	500	180	1	1	69588847	193	-1.33	0.50	12	1.01	-209.00	560.00	527	20240311	-47.25	185	20241209	50.27	337	-17.51	20250110	222	25.23	20250124	527	-47.25	20240311	185	50.27	20241209	0.02	N	027040	500	347 억	287920	N	N	N	N
43	20250221	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-9	5	-3.15	186092999	677320	64.75	282	282	271	371	201	286	274.75	0.41	-9969	304	295	281	272	258	299	276	348	85	500	180	1	1	69588847	193	-1.33	0.49	12	0.97	-209.00	560.00	527	20240311	-47.44	185	20241209	49.73	337	-17.80	20250110	222	24.77	20250124	527	-47.44	20240311	185	49.73	20241209	0.02	N	027040	500	347 억	287920	N	N	N	N
44	20250221	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	275	-11	5	-3.85	158846550	578184	55.28	282	282	271	371	201	286	274.73	0.41	-12246	304	295	281	272	258	299	276	348	85	500	180	1	1	69588847	191	-1.32	0.49	12	0.83	-209.00	560.00	527	20240311	-47.82	185	20241209	48.65	337	-18.40	20250110	222	23.87	20250124	527	-47.82	20240311	185	48.65	20241209	0.02	N	027040	500	347 억	287920	N	N	N	N
45	20250221	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	276	-10	5	-3.50	154247224	561437	53.67	282	282	271	371	201	286	274.74	0.41	-6892	304	295	281	272	258	299	276	348	85	500	180	1	1	69588847	192	-1.32	0.49	12	0.81	-209.00	560.00	527	20240311	-47.63	185	20241209	49.19	337	-18.10	20250110	222	24.32	20250124	527	-47.63	20240311	185	49.19	20241209	0.02	N	027040	500	347 억	287920	N	N	N	N
46	20250221	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	275	-11	5	-3.85	147483937	536927	51.33	282	282	271	371	201	286	274.68	0.41	-5662	304	295	281	272	258	299	276	348	85	500	180	1	1	69588847	191	-1.32	0.49	12	0.77	-209.00	560.00	527	20240311	-47.82	185	20241209	48.65	337	-18.40	20250110	222	23.87	20250124	527	-47.82	20240311	185	48.65	20241209	0.02	N	027040	500	347 억	287920	N	N	N	N
47	20250221	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	273	-13	5	-4.55	94581292	343969	32.88	282	282	271	371	201	286	274.97	0.41	-9192	304	295	281	272	258	299	276	348	85	500	180	1	1	69588847	190	-1.31	0.49	12	0.49	-209.00	560.00	527	20240311	-48.20	185	20241209	47.57	337	-18.99	20250110	222	22.97	20250124	527	-48.20	20240311	185	47.57	20241209	0.02	N	027040	500	347 억	287920	N	N	N	N
48	20250221	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	273	-13	5	-4.55	68789297	249700	23.87	282	282	271	371	201	286	275.49	0.41	-4480	304	295	281	272	258	299	276	348	85	500	180	1	1	69588847	190	-1.31	0.49	12	0.36	-209.00	560.00	527	20240311	-48.20	185	20241209	47.57	337	-18.99	20250110	222	22.97	20250124	527	-48.20	20240311	185	47.57	20241209	0.02	N	027040	500	347 억	287920	N	N	N	N
49	20250221	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-9	5	-3.15	21345714	77194	7.38	282	282	271	371	201	286	276.52	0.41	-4060	304	295	281	272	258	299	276	348	85	500	180	1	1	69588847	193	-1.33	0.49	12	0.11	-209.00	560.00	527	20240311	-47.44	185	20241209	49.73	337	-17.80	20250110	222	24.77	20250124	527	-47.44	20240311	185	49.73	20241209	0.02	N	027040	500	347 억	287920	N	N	N	N
50	20250220	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	286	7	2	2.51	285570317	1033269	25.10	278	290	267	362	196	279	276.37	0.43	-9988	333	306	289	262	245	297	253	348	83	500	180	1	1	69588847	199	-1.37	0.51	12	1.48	-209.00	560.00	527	20240311	-45.73	185	20241209	54.59	337	-15.13	20250110	222	28.83	20250124	527	-45.73	20240311	185	54.59	20241209	0.00	N	027040	500	347 억	298065	N	N	N	N
51	20250220	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	290	11	2	3.94	262070018	951246	23.11	278	290	267	362	196	279	275.50	0.43	-5065	333	306	289	262	245	297	253	348	83	500	180	1	1	69588847	202	-1.39	0.52	12	1.37	-209.00	560.00	527	20240311	-44.97	185	20241209	56.76	337	-13.95	20250110	222	30.63	20250124	527	-44.97	20240311	185	56.76	20241209	0.00	N	027040	500	347 억	298065	N	N	N	N
52	20250220	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-2	5	-0.72	196795128	722011	17.54	278	281	267	362	196	279	272.57	0.43	11275	333	306	289	262	245	297	253	348	83	500	180	1	1	69588847	193	-1.33	0.49	12	1.04	-209.00	560.00	527	20240311	-47.44	185	20241209	49.73	337	-17.80	20250110	222	24.77	20250124	527	-47.44	20240311	185	49.73	20241209	0.00	N	027040	500	347 억	298065	N	N	N	N
53	20250220	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	279	0	3	0.00	181178833	665394	16.16	278	281	267	362	196	279	272.29	0.43	8827	333	306	289	262	245	297	253	348	83	500	180	1	1	69588847	194	-1.33	0.50	12	0.96	-209.00	560.00	527	20240311	-47.06	185	20241209	50.81	337	-17.21	20250110	222	25.68	20250124	527	-47.06	20240311	185	50.81	20241209	0.00	N	027040	500	347 억	298065	N	N	N	N
54	20250220	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-2	5	-0.72	166804851	613666	14.91	278	281	267	362	196	279	271.82	0.43	10565	333	306	289	262	245	297	253	348	83	500	180	1	1	69588847	193	-1.33	0.49	12	0.88	-209.00	560.00	527	20240311	-47.44	185	20241209	49.73	337	-17.80	20250110	222	24.77	20250124	527	-47.44	20240311	185	49.73	20241209	0.00	N	027040	500	347 억	298065	N	N	N	N
55	20250220	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	-9	5	-3.23	142839570	525742	12.77	278	281	267	362	196	279	271.69	0.43	10112	333	306	289	262	245	297	253	348	83	500	180	1	1	69588847	188	-1.29	0.48	12	0.76	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	337	-19.88	20250110	222	21.62	20250124	527	-48.77	20240311	185	45.95	20241209	0.00	N	027040	500	347 억	298065	N	N	N	N
56	20250220	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	271	-8	5	-2.87	109373664	401402	9.75	278	281	267	362	196	279	272.48	0.43	16640	333	306	289	262	245	297	253	348	83	500	180	1	1	69588847	189	-1.30	0.48	12	0.58	-209.00	560.00	527	20240311	-48.58	185	20241209	46.49	337	-19.58	20250110	222	22.07	20250124	527	-48.58	20240311	185	46.49	20241209	0.00	N	027040	500	347 억	298065	N	N	N	N
57	20250220	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-2	5	-0.72	8458634	30318	0.74	278	281	276	362	196	279	279.00	0.43	4634	333	306	289	262	245	297	253	348	83	500	180	1	1	69588847	193	-1.33	0.49	12	0.04	-209.00	560.00	527	20240311	-47.44	185	20241209	49.73	337	-17.80	20250110	222	24.77	20250124	527	-47.44	20240311	185	49.73	20241209	0.00	N	027040	500	347 억	298065	N	N	N	N
58	20250219	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	279	-32	5	-10.29	1216844404	4096894	21.21	299	316	272	404	218	311	297.04	0.43	-36102	373	341	298	266	223	358	283	348	93	500	200	1	1	69588847	194	-1.33	0.50	12	5.89	-209.00	560.00	527	20240311	-47.06	185	20241209	50.81	337	-17.21	20250110	222	25.68	20250124	527	-47.06	20240311	185	50.81	20241209	0.00	N	027040	500	347 억	299052	N	N	N	N
59	20250219	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	280	-31	5	-9.97	1144720908	3836358	19.86	299	316	276	404	218	311	298.39	0.43	-58126	373	341	298	266	223	358	283	348	93	500	200	1	1	69588847	195	-1.34	0.50	12	5.51	-209.00	560.00	527	20240311	-46.87	185	20241209	51.35	337	-16.91	20250110	222	26.13	20250124	527	-46.87	20240311	185	51.35	20241209	0.00	N	027040	500	347 억	299052	N	N	N	N
60	20250219	140358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	284	-27	5	-8.68	1014755871	3373951	17.46	299	316	284	404	218	311	300.76	0.43	-63751	373	341	298	266	223	358	283	348	93	500	200	1	1	69588847	198	-1.36	0.51	12	4.85	-209.00	560.00	527	20240311	-46.11	185	20241209	53.51	337	-15.73	20250110	222	27.93	20250124	527	-46.11	20240311	185	53.51	20241209	0.00	N	027040	500	347 억	299052	N	N	N	N
61	20250219	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	290	-21	5	-6.75	919268420	3044093	15.76	299	316	286	404	218	311	301.98	0.43	-56988	373	341	298	266	223	358	283	348	93	500	200	1	1	69588847	202	-1.39	0.52	12	4.37	-209.00	560.00	527	20240311	-44.97	185	20241209	56.76	337	-13.95	20250110	222	30.63	20250124	527	-44.97	20240311	185	56.76	20241209	0.00	N	027040	500	347 억	299052	N	N	N	N
62	20250219	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	293	-18	5	-5.79	829741353	2735074	14.16	299	316	291	404	218	311	303.37	0.43	-53199	373	341	298	266	223	358	283	348	93	500	200	1	1	69588847	204	-1.40	0.52	12	3.93	-209.00	560.00	527	20240311	-44.40	185	20241209	58.38	337	-13.06	20250110	222	31.98	20250124	527	-44.40	20240311	185	58.38	20241209	0.00	N	027040	500	347 억	299052	N	N	N	N
63	20250219	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	300	-11	5	-3.54	741633793	2436809	12.61	299	316	294	404	218	311	304.35	0.43	-71965	373	341	298	266	223	358	283	348	93	500	200	1	1	69588847	209	-1.44	0.54	12	3.50	-209.00	560.00	527	20240311	-43.07	185	20241209	62.16	337	-10.98	20250110	222	35.14	20250124	527	-43.07	20240311	185	62.16	20241209	0.00	N	027040	500	347 억	299052	N	N	N	N
64	20250219	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	306	-5	5	-1.61	530775239	1740246	9.01	299	316	294	404	218	311	305.00	0.43	-78427	373	341	298	266	223	358	283	348	93	500	200	1	1	69588847	213	-1.46	0.55	12	2.50	-209.00	560.00	527	20240311	-41.94	185	20241209	65.41	337	-9.20	20250110	222	37.84	20250124	527	-41.94	20240311	185	65.41	20241209	0.00	N	027040	500	347 억	299052	N	N	N	N
65	20250219	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	297	-14	5	-4.50	85915728	287991	1.49	299	306	294	404	218	311	298.32	0.43	19648	373	341	298	266	223	358	283	348	93	500	200	1	1	69588847	207	-1.42	0.53	12	0.41	-209.00	560.00	527	20240311	-43.64	185	20241209	60.54	337	-11.87	20250110	222	33.78	20250124	527	-43.64	20240311	185	60.54	20241209	0.00	N	027040	500	347 억	299052	N	N	N	N
66	20250218	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	311	51	2	19.62	5957495838	19272663	203.83	255	330	255	338	182	260	309.11	0.20	176791	336	298	269	231	202	317	250	348	78	500	170	1	1	69588847	216	-1.49	0.56	12	27.70	-209.00	560.00	527	20240311	-40.99	185	20241209	68.11	337	-7.72	20250110	222	40.09	20250124	527	-40.99	20240311	185	68.11	20241209	0.00	N	027040	500	347 억	141376	N	N	N	N
67	20250218	150359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	313	53	2	20.38	5690912009	18407483	194.68	255	330	255	338	182	260	309.16	0.20	105770	336	298	269	231	202	317	250	348	78	500	170	1	1	69588847	218	-1.50	0.56	12	26.45	-209.00	560.00	527	20240311	-40.61	185	20241209	69.19	337	-7.12	20250110	222	40.99	20250124	527	-40.61	20240311	185	69.19	20241209	0.00	N	027040	500	347 억	141376	N	N	N	N
68	20250218	140358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	311	51	2	19.62	4994397334	16195216	171.28	255	330	255	338	182	260	308.39	0.20	120922	336	298	269	231	202	317	250	348	78	500	170	1	1	69588847	216	-1.49	0.56	12	23.27	-209.00	560.00	527	20240311	-40.99	185	20241209	68.11	337	-7.72	20250110	222	40.09	20250124	527	-40.99	20240311	185	68.11	20241209	0.00	N	027040	500	347 억	141376	N	N	N	N
69	20250218	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	309	49	2	18.85	4226386466	13720729	145.11	255	330	255	338	182	260	308.03	0.20	97286	336	298	269	231	202	317	250	348	78	500	170	1	1	69588847	215	-1.48	0.55	12	19.72	-209.00	560.00	527	20240311	-41.37	185	20241209	67.03	337	-8.31	20250110	222	39.19	20250124	527	-41.37	20240311	185	67.03	20241209	0.00	N	027040	500	347 억	141376	N	N	N	N
70	20250218	120358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	316	56	2	21.54	3952572733	12839252	135.79	255	330	255	338	182	260	307.85	0.20	95780	336	298	269	231	202	317	250	348	78	500	170	1	1	69588847	220	-1.51	0.56	12	18.45	-209.00	560.00	527	20240311	-40.04	185	20241209	70.81	337	-6.23	20250110	222	42.34	20250124	527	-40.04	20240311	185	70.81	20241209	0.00	N	027040	500	347 억	141376	N	N	N	N
71	20250218	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	311	51	2	19.62	3534915196	11509698	121.73	255	330	255	338	182	260	307.12	0.20	86712	336	298	269	231	202	317	250	348	78	500	170	1	1	69588847	216	-1.49	0.56	12	16.54	-209.00	560.00	527	20240311	-40.99	185	20241209	68.11	337	-7.72	20250110	222	40.09	20250124	527	-40.99	20240311	185	68.11	20241209	0.00	N	027040	500	347 억	141376	N	N	N	N
72	20250218	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	309	49	2	18.85	2598199843	8521088	90.12	255	330	255	338	182	260	304.91	0.20	27129	336	298	269	231	202	317	250	348	78	500	170	1	1	69588847	215	-1.48	0.55	12	12.24	-209.00	560.00	527	20240311	-41.37	185	20241209	67.03	337	-8.31	20250110	222	39.19	20250124	527	-41.37	20240311	185	67.03	20241209	0.00	N	027040	500	347 억	141376	N	N	N	N
73	20250218	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	3	2	1.15	95643989	368905	3.90	255	265	255	338	182	260	259.26	0.20	132058	336	298	269	231	202	317	250	348	78	500	170	1	1	69588847	183	-1.26	0.47	12	0.53	-209.00	560.00	527	20240311	-50.09	185	20241209	42.16	337	-21.96	20250110	222	18.47	20250124	527	-50.09	20240311	185	42.16	20241209	0.00	N	027040	500	347 억	141376	N	N	N	N
74	20250217	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	19	2	7.88	2636475761	9294541	4817.27	241	307	240	313	169	241	283.78	0.28	-53959	251	245	241	235	231	249	239	348	72	500	150	1	1	69588847	181	-1.24	0.46	12	13.36	-209.00	560.00	527	20240311	-50.66	185	20241209	40.54	337	-22.85	20250110	222	17.12	20250124	527	-50.66	20240311	185	40.54	20241209	0.00	N	027040	500	347 억	195324	N	N	N	N
75	20250217	150357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	266	25	2	10.37	2363878708	8261545	4281.88	241	307	240	313	169	241	286.13	0.28	3853	251	245	241	235	231	249	239	348	72	500	150	1	1	69588847	185	-1.27	0.47	12	11.87	-209.00	560.00	527	20240311	-49.53	185	20241209	43.78	337	-21.07	20250110	222	19.82	20250124	527	-49.53	20240311	185	43.78	20241209	0.00	N	027040	500	347 억	195324	N	N	N	N
76	20250217	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	295	54	2	22.41	802834807	2875535	1490.36	241	297	240	313	169	241	279.19	0.28	-4986	251	245	241	235	231	249	239	348	72	500	150	1	1	69588847	205	-1.41	0.53	12	4.13	-209.00	560.00	527	20240311	-44.02	185	20241209	59.46	337	-12.46	20250110	222	32.88	20250124	527	-44.02	20240311	185	59.46	20241209	0.00	N	027040	500	347 억	195324	N	N	N	N
77	20250217	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	13	2	5.39	135530307	530987	275.21	241	266	240	313	169	241	255.24	0.28	-2988	251	245	241	235	231	249	239	348	72	500	150	1	1	69588847	177	-1.22	0.45	12	0.76	-209.00	560.00	527	20240311	-51.80	185	20241209	37.30	337	-24.63	20250110	222	14.41	20250124	527	-51.80	20240311	185	37.30	20241209	0.00	N	027040	500	347 억	195324	N	N	N	N
78	20250217	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	16	2	6.64	122195194	478512	248.01	241	266	240	313	169	241	255.36	0.28	-4604	251	245	241	235	231	249	239	348	72	500	150	1	1	69588847	179	-1.23	0.46	12	0.69	-209.00	560.00	527	20240311	-51.23	185	20241209	38.92	337	-23.74	20250110	222	15.77	20250124	527	-51.23	20240311	185	38.92	20241209	0.00	N	027040	500	347 억	195324	N	N	N	N
79	20250217	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	12	2	4.98	43137482	174304	90.34	241	255	240	313	169	241	247.48	0.28	1289	251	245	241	235	231	249	239	348	72	500	150	1	1	69588847	176	-1.21	0.45	12	0.25	-209.00	560.00	527	20240311	-51.99	185	20241209	36.76	337	-24.93	20250110	222	13.96	20250124	527	-51.99	20240311	185	36.76	20241209	0.00	N	027040	500	347 억	195324	N	N	N	N
80	20250217	100356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	251	10	2	4.15	32871647	133389	69.13	241	254	240	313	169	241	246.43	0.28	3291	251	245	241	235	231	249	239	348	72	500	150	1	1	69588847	175	-1.20	0.45	12	0.19	-209.00	560.00	527	20240311	-52.37	185	20241209	35.68	337	-25.52	20250110	222	13.06	20250124	527	-52.37	20240311	185	35.68	20241209	0.00	N	027040	500	347 억	195324	N	N	N	N
81	20250217	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	0	3	0.00	7253406	30123	15.61	241	241	240	313	169	241	240.79	0.28	-390	251	245	241	235	231	249	239	348	72	500	150	1	1	69588847	168	-1.15	0.43	12	0.04	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	0.00	N	027040	500	347 억	195324	N	N	N	N
82	20250214	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	2	2	0.84	46319237	192940	62.13	239	247	237	310	168	239	240.07	0.23	36916	248	243	240	235	232	242	234	348	71	500	150	1	1	69588847	168	-1.15	0.43	12	0.28	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	0.00	N	027040	500	347 억	158826	N	N	N	N
83	20250214	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	242	3	2	1.26	43302572	180434	58.10	239	247	237	310	168	239	239.99	0.23	37589	248	243	240	235	232	242	234	348	71	500	150	1	1	69588847	168	-1.16	0.43	12	0.26	-209.00	560.00	527	20240311	-54.08	185	20241209	30.81	337	-28.19	20250110	222	9.01	20250124	527	-54.08	20240311	185	30.81	20241209	0.00	N	027040	500	347 억	158826	N	N	N	N
84	20250214	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	2	2	0.84	40265158	167882	54.06	239	247	237	310	168	239	239.84	0.23	37845	248	243	240	235	232	242	234	348	71	500	150	1	1	69588847	168	-1.15	0.43	12	0.24	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	0.00	N	027040	500	347 억	158826	N	N	N	N
85	20250214	130356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	242	3	2	1.26	38479136	160484	51.68	239	247	237	310	168	239	239.77	0.23	37967	248	243	240	235	232	242	234	348	71	500	150	1	1	69588847	168	-1.16	0.43	12	0.23	-209.00	560.00	527	20240311	-54.08	185	20241209	30.81	337	-28.19	20250110	222	9.01	20250124	527	-54.08	20240311	185	30.81	20241209	0.00	N	027040	500	347 억	158826	N	N	N	N
86	20250214	120355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	5	2	2.09	36185895	150987	48.62	239	247	237	310	168	239	239.66	0.23	40908	248	243	240	235	232	242	234	348	71	500	150	1	1	69588847	170	-1.17	0.44	12	0.22	-209.00	560.00	527	20240311	-53.70	185	20241209	31.89	337	-27.60	20250110	222	9.91	20250124	527	-53.70	20240311	185	31.89	20241209	0.00	N	027040	500	347 억	158826	N	N	N	N
87	20250214	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	2	2	0.84	31689269	132393	42.63	239	247	237	310	168	239	239.36	0.23	45410	248	243	240	235	232	242	234	348	71	500	150	1	1	69588847	168	-1.15	0.43	12	0.19	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	0.00	N	027040	500	347 억	158826	N	N	N	N
88	20250214	100356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	0	3	0.00	31295505	130752	42.10	239	247	237	310	168	239	239.35	0.23	45463	248	243	240	235	232	242	234	348	71	500	150	1	1	69588847	166	-1.14	0.43	12	0.19	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	0.00	N	027040	500	347 억	158826	N	N	N	N
89	20250214	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	242	3	2	1.26	20617988	86251	27.77	239	247	237	310	168	239	239.05	0.23	68170	248	243	240	235	232	242	234	348	71	500	150	1	1	69588847	168	-1.16	0.43	12	0.12	-209.00	560.00	527	20240311	-54.08	185	20241209	30.81	337	-28.19	20250110	222	9.01	20250124	527	-54.08	20240311	185	30.81	20241209	0.00	N	027040	500	347 억	158826	N	N	N	N
90	20250213	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-3	5	-1.24	74029846	308999	62.57	241	245	237	314	170	242	239.58	0.16	46587	259	250	245	236	231	248	234	348	72	500	150	1	1	69588847	166	-1.14	0.43	12	0.44	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	0.00	N	027040	500	347 억	112652	N	N	N	N
91	20250213	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-3	5	-1.24	72961429	304536	61.67	241	245	237	314	170	242	239.58	0.16	47183	259	250	245	236	231	248	234	348	72	500	150	1	1	69588847	166	-1.14	0.43	12	0.44	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	0.00	N	027040	500	347 억	112652	N	N	N	N
92	20250213	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	-1	5	-0.41	72309928	301817	61.11	241	245	237	314	170	242	239.58	0.16	48044	259	250	245	236	231	248	234	348	72	500	150	1	1	69588847	168	-1.15	0.43	12	0.43	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	0.00	N	027040	500	347 억	112652	N	N	N	N
93	20250213	130353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	-1	5	-0.41	68238215	284847	57.68	241	245	237	314	170	242	239.56	0.16	47895	259	250	245	236	231	248	234	348	72	500	150	1	1	69588847	168	-1.15	0.43	12	0.41	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	0.00	N	027040	500	347 억	112652	N	N	N	N
94	20250213	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-3	5	-1.24	65628305	273988	55.48	241	245	237	314	170	242	239.53	0.16	50247	259	250	245	236	231	248	234	348	72	500	150	1	1	69588847	166	-1.14	0.43	12	0.39	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	0.00	N	027040	500	347 억	112652	N	N	N	N
95	20250213	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	242	0	3	0.00	46789585	195304	39.55	241	245	237	314	170	242	239.57	0.16	48849	259	250	245	236	231	248	234	348	72	500	150	1	1	69588847	168	-1.16	0.43	12	0.28	-209.00	560.00	527	20240311	-54.08	185	20241209	30.81	337	-28.19	20250110	222	9.01	20250124	527	-54.08	20240311	185	30.81	20241209	0.00	N	027040	500	347 억	112652	N	N	N	N
96	20250213	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	2	2	0.83	36087147	150899	30.56	241	245	237	314	170	242	239.15	0.16	46976	259	250	245	236	231	248	234	348	72	500	150	1	1	69588847	170	-1.17	0.44	12	0.22	-209.00	560.00	527	20240311	-53.70	185	20241209	31.89	337	-27.60	20250110	222	9.91	20250124	527	-53.70	20240311	185	31.89	20241209	0.00	N	027040	500	347 억	112652	N	N	N	N
97	20250213	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	239	-3	5	-1.24	5089801	21202	4.29	241	241	238	314	170	242	240.06	0.16	8131	259	250	245	236	231	248	234	348	72	500	150	1	1	69588847	166	-1.14	0.43	12	0.03	-209.00	560.00	527	20240311	-54.65	185	20241209	29.19	337	-29.08	20250110	222	7.66	20250124	527	-54.65	20240311	185	29.19	20241209	0.00	N	027040	500	347 억	112652	N	N	N	N
98	20250212	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	242	-5	5	-2.02	120963576	492892	16.33	247	254	240	321	173	247	245.46	0.10	46780	294	270	258	234	222	264	228	348	74	500	160	1	1	69588847	168	-1.16	0.43	12	0.71	-209.00	560.00	527	20240311	-54.08	185	20241209	30.81	337	-28.19	20250110	222	9.01	20250124	527	-54.08	20240311	185	30.81	20241209	0.00	N	027040	500	347 억	66276	N	N	N	N
99	20250212	150350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	243	-4	5	-1.62	113690955	462890	15.34	247	254	240	321	173	247	245.61	0.10	45435	294	270	258	234	222	264	228	348	74	500	160	1	1	69588847	169	-1.16	0.43	12	0.67	-209.00	560.00	527	20240311	-53.89	185	20241209	31.35	337	-27.89	20250110	222	9.46	20250124	527	-53.89	20240311	185	31.35	20241209	0.00	N	027040	500	347 억	66276	N	N	N	N
100	20250212	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	242	-5	5	-2.02	105717540	430270	14.26	247	254	240	321	173	247	245.70	0.10	45801	294	270	258	234	222	264	228	348	74	500	160	1	1	69588847	168	-1.16	0.43	12	0.62	-209.00	560.00	527	20240311	-54.08	185	20241209	30.81	337	-28.19	20250110	222	9.01	20250124	527	-54.08	20240311	185	30.81	20241209	0.00	N	027040	500	347 억	66276	N	N	N	N
101	20250212	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	-6	5	-2.43	82765047	335578	11.12	247	254	240	321	173	247	246.63	0.10	35731	294	270	258	234	222	264	228	348	74	500	160	1	1	69588847	168	-1.15	0.43	12	0.48	-209.00	560.00	527	20240311	-54.27	185	20241209	30.27	337	-28.49	20250110	222	8.56	20250124	527	-54.27	20240311	185	30.27	20241209	0.00	N	027040	500	347 억	66276	N	N	N	N
102	20250212	120350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	243	-4	5	-1.62	73636858	297785	9.87	247	254	240	321	173	247	247.28	0.10	31618	294	270	258	234	222	264	228	348	74	500	160	1	1	69588847	169	-1.16	0.43	12	0.43	-209.00	560.00	527	20240311	-53.89	185	20241209	31.35	337	-27.89	20250110	222	9.46	20250124	527	-53.89	20240311	185	31.35	20241209	0.00	N	027040	500	347 억	66276	N	N	N	N
103	20250212	110350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	250	3	2	1.21	53812125	217570	7.21	247	254	240	321	173	247	247.33	0.10	24731	294	270	258	234	222	264	228	348	74	500	160	1	1	69588847	174	-1.20	0.45	12	0.31	-209.00	560.00	527	20240311	-52.56	185	20241209	35.14	337	-25.82	20250110	222	12.61	20250124	527	-52.56	20240311	185	35.14	20241209	0.00	N	027040	500	347 억	66276	N	N	N	N
104	20250212	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	251	4	2	1.62	34777975	141207	4.68	247	254	240	321	173	247	246.29	0.10	30610	294	270	258	234	222	264	228	348	74	500	160	1	1	69588847	175	-1.20	0.45	12	0.20	-209.00	560.00	527	20240311	-52.37	185	20241209	35.68	337	-25.52	20250110	222	13.06	20250124	527	-52.37	20240311	185	35.68	20241209	0.00	N	027040	500	347 억	66276	N	N	N	N
105	20250212	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	1	2	0.40	8882873	35722	1.18	247	254	246	321	173	247	248.67	0.10	7106	294	270	258	234	222	264	228	348	74	500	160	1	1	69588847	173	-1.19	0.44	12	0.05	-209.00	560.00	527	20240311	-52.94	185	20241209	34.05	337	-26.41	20250110	222	11.71	20250124	527	-52.94	20240311	185	34.05	20241209	0.00	N	027040	500	347 억	66276	N	N	N	N
106	20250211	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-16	5	-6.08	792929674	3004650	20.82	262	282	246	341	185	263	263.93	0.11	-10752	331	297	261	227	191	314	244	348	78	500	170	1	1	69588847	172	-1.18	0.44	12	4.32	-209.00	560.00	527	20240311	-53.13	185	20241209	33.51	337	-26.71	20250110	222	11.26	20250124	527	-53.13	20240311	185	33.51	20241209	0.00	N	027040	500	347 억	77028	N	N	N	N
107	20250211	150350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-9	5	-3.42	768220692	2904931	20.13	262	282	246	341	185	263	264.45	0.11	-5963	331	297	261	227	191	314	244	348	78	500	170	1	1	69588847	177	-1.22	0.45	12	4.17	-209.00	560.00	527	20240311	-51.80	185	20241209	37.30	337	-24.63	20250110	222	14.41	20250124	527	-51.80	20240311	185	37.30	20241209	0.00	N	027040	500	347 억	77028	N	N	N	N
108	20250211	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-10	5	-3.80	748274312	2825797	19.58	262	282	246	341	185	263	264.80	0.11	-12813	331	297	261	227	191	314	244	348	78	500	170	1	1	69588847	176	-1.21	0.45	12	4.06	-209.00	560.00	527	20240311	-51.99	185	20241209	36.76	337	-24.93	20250110	222	13.96	20250124	527	-51.99	20240311	185	36.76	20241209	0.00	N	027040	500	347 억	77028	N	N	N	N
109	20250211	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	-8	5	-3.04	714081853	2690043	18.64	262	282	246	341	185	263	265.45	0.11	-21004	331	297	261	227	191	314	244	348	78	500	170	1	1	69588847	177	-1.22	0.46	12	3.87	-209.00	560.00	527	20240311	-51.61	185	20241209	37.84	337	-24.33	20250110	222	14.86	20250124	527	-51.61	20240311	185	37.84	20241209	0.00	N	027040	500	347 억	77028	N	N	N	N
110	20250211	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-10	5	-3.80	633162091	2372987	16.44	262	282	250	341	185	263	266.82	0.11	552	331	297	261	227	191	314	244	348	78	500	170	1	1	69588847	176	-1.21	0.45	12	3.41	-209.00	560.00	527	20240311	-51.99	185	20241209	36.76	337	-24.93	20250110	222	13.96	20250124	527	-51.99	20240311	185	36.76	20241209	0.00	N	027040	500	347 억	77028	N	N	N	N
111	20250211	110350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-9	5	-3.42	548404782	2042254	14.15	262	282	253	341	185	263	268.53	0.11	-1321	331	297	261	227	191	314	244	348	78	500	170	1	1	69588847	177	-1.22	0.45	12	2.93	-209.00	560.00	527	20240311	-51.80	185	20241209	37.30	337	-24.63	20250110	222	14.41	20250124	527	-51.80	20240311	185	37.30	20241209	0.00	N	027040	500	347 억	77028	N	N	N	N
112	20250211	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	264	1	2	0.38	484906886	1798506	12.46	262	282	260	341	185	263	269.62	0.11	-19564	331	297	261	227	191	314	244	348	78	500	170	1	1	69588847	184	-1.26	0.47	12	2.58	-209.00	560.00	527	20240311	-49.91	185	20241209	42.70	337	-21.66	20250110	222	18.92	20250124	527	-49.91	20240311	185	42.70	20241209	0.00	N	027040	500	347 억	77028	N	N	N	N
113	20250211	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	7	2	2.66	103888738	391147	2.71	262	271	260	341	185	263	265.60	0.11	14792	331	297	261	227	191	314	244	348	78	500	170	1	1	69588847	188	-1.29	0.48	12	0.56	-209.00	560.00	527	20240311	-48.77	185	20241209	45.95	337	-19.88	20250110	222	21.62	20250124	527	-48.77	20240311	185	45.95	20241209	0.00	N	027040	500	347 억	77028	N	N	N	N
114	20250210	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	36	2	15.86	3930391910	14300003	17606.72	225	295	225	295	159	227	274.89	0.26	-108120	237	231	229	223	221	231	223	348	68	500	140	1	1	69588847	183	-1.26	0.47	12	20.55	-209.00	560.00	527	20240311	-50.09	185	20241209	42.16	337	-21.96	20250110	222	18.47	20250124	527	-50.09	20240311	185	42.16	20241209	0.00	N	027040	500	347 억	181509	N	N	N	N
115	20250210	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	291	64	2	28.19	3554348990	12968935	15967.86	225	294	225	295	159	227	274.07	0.26	-101597	237	231	229	223	221	231	223	348	68	500	140	1	1	69588847	203	-1.39	0.52	12	18.64	-209.00	560.00	527	20240311	-44.78	185	20241209	57.30	337	-13.65	20250110	222	31.08	20250124	527	-44.78	20240311	185	57.30	20241209	0.00	N	027040	500	347 억	181509	N	N	N	N
116	20250210	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	274	47	2	20.70	2597818316	9623177	11848.43	225	286	225	295	159	227	269.95	0.26	-80108	237	231	229	223	221	231	223	348	68	500	140	1	1	69588847	191	-1.31	0.49	12	13.83	-209.00	560.00	527	20240311	-48.01	185	20241209	48.11	337	-18.69	20250110	222	23.42	20250124	527	-48.01	20240311	185	48.11	20241209	0.00	N	027040	500	347 억	181509	N	N	N	N
117	20250210	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	267	40	2	17.62	2066739318	7702554	9483.68	225	284	225	295	159	227	268.32	0.26	-98485	237	231	229	223	221	231	223	348	68	500	140	1	1	69588847	186	-1.28	0.48	12	11.07	-209.00	560.00	527	20240311	-49.34	185	20241209	44.32	337	-20.77	20250110	222	20.27	20250124	527	-49.34	20240311	185	44.32	20241209	0.00	N	027040	500	347 억	181509	N	N	N	N
118	20250210	120346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	42	2	18.50	1766126612	6592051	8116.39	225	284	225	295	159	227	267.92	0.26	-108680	237	231	229	223	221	231	223	348	68	500	140	1	1	69588847	187	-1.29	0.48	12	9.47	-209.00	560.00	527	20240311	-48.96	185	20241209	45.41	337	-20.18	20250110	222	21.17	20250124	527	-48.96	20240311	185	45.41	20241209	0.00	N	027040	500	347 억	181509	N	N	N	N
119	20250210	110346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	38	2	16.74	1400924416	5236483	6447.36	225	284	225	295	159	227	267.53	0.26	-95931	237	231	229	223	221	231	223	348	68	500	140	1	1	69588847	184	-1.27	0.47	12	7.52	-209.00	560.00	527	20240311	-49.72	185	20241209	43.24	337	-21.36	20250110	222	19.37	20250124	527	-49.72	20240311	185	43.24	20241209	0.00	N	027040	500	347 억	181509	N	N	N	N
120	20250210	100345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	42	2	18.50	895162384	3346027	4119.76	225	284	225	295	159	227	267.53	0.26	-54037	237	231	229	223	221	231	223	348	68	500	140	1	1	69588847	187	-1.29	0.48	12	4.81	-209.00	560.00	527	20240311	-48.96	185	20241209	45.41	337	-20.18	20250110	222	21.17	20250124	527	-48.96	20240311	185	45.41	20241209	0.00	N	027040	500	347 억	181509	N	N	N	N
121	20250210	090346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	227	0	3	0.00	327345	1452	1.79	225	227	225	295	159	227	225.44	0.26	-167	237	231	229	223	221	231	223	348	68	500	140	1	1	69588847	158	-1.09	0.41	12	0.00	-209.00	560.00	527	20240311	-56.93	185	20241209	22.70	337	-32.64	20250110	222	2.25	20250124	527	-56.93	20240311	185	22.70	20241209	0.00	N	027040	500	347 억	181509	N	N	N	N
122	20250207	160343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	227	-6	5	-2.58	18805077	81219	80.15	233	235	227	302	164	233	231.55	0.27	-4354	237	234	233	230	229	235	231	348	69	500	150	1	1	69588847	158	-1.09	0.41	12	0.12	-209.00	560.00	527	20240311	-56.93	185	20241209	22.70	337	-32.64	20250110	222	2.25	20250124	527	-56.93	20240311	185	22.70	20241209	0.00	N	027040	500	347 억	185863	N	N	N	N
123	20250207	150344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	-3	5	-1.29	16124538	69426	68.51	233	235	230	302	164	233	232.26	0.27	-4264	237	234	233	230	229	235	231	348	69	500	150	1	1	69588847	160	-1.10	0.41	12	0.10	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	527	-56.36	20240311	185	24.32	20241209	0.00	N	027040	500	347 억	185863	N	N	N	N
124	20250207	140343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	-1	5	-0.43	13724417	59021	58.24	233	235	230	302	164	233	232.53	0.27	-3948	237	234	233	230	229	235	231	348	69	500	150	1	1	69588847	161	-1.11	0.41	12	0.08	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	0.00	N	027040	500	347 억	185863	N	N	N	N
125	20250207	130343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	6416755	27535	27.17	233	235	232	302	164	233	233.04	0.27	-3764	237	234	233	230	229	235	231	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.04	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	185863	N	N	N	N
126	20250207	120343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	6276722	26934	26.58	233	235	232	302	164	233	233.04	0.27	-3764	237	234	233	230	229	235	231	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.04	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	185863	N	N	N	N
127	20250207	110342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	1	2	0.43	5921488	25405	25.07	233	235	232	302	164	233	233.08	0.27	-3764	237	234	233	230	229	235	231	348	69	500	150	1	1	69588847	163	-1.12	0.42	12	0.04	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	527	-55.60	20240311	185	26.49	20241209	0.00	N	027040	500	347 억	185863	N	N	N	N
128	20250207	100342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	235	2	2	0.86	4016793	17235	17.01	233	235	233	302	164	233	233.06	0.27	-1249	237	234	233	230	229	235	231	348	69	500	150	1	1	69588847	164	-1.12	0.42	12	0.02	-209.00	560.00	527	20240311	-55.41	185	20241209	27.03	337	-30.27	20250110	222	5.86	20250124	527	-55.41	20240311	185	27.03	20241209	0.00	N	027040	500	347 억	185863	N	N	N	N
129	20250207	090344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	1167796	5012	4.95	233	233	233	302	164	233	233.00	0.27	-737	237	234	233	230	229	235	231	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.01	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	185863	N	N	N	N
130	20250206	160335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	23614861	101259	112.43	233	236	232	302	164	233	233.21	0.26	2065	239	235	232	228	225	238	231	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.15	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	183798	N	N	N	N
131	20250206	150337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	1	2	0.43	21902144	93935	104.30	233	236	232	302	164	233	233.16	0.26	2569	239	235	232	228	225	238	231	348	69	500	150	1	1	69588847	163	-1.12	0.42	12	0.13	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	527	-55.60	20240311	185	26.49	20241209	0.00	N	027040	500	347 억	183798	N	N	N	N
132	20250206	140339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	234	1	2	0.43	17834055	76550	85.00	233	236	232	302	164	233	232.97	0.26	2570	239	235	232	228	225	238	231	348	69	500	150	1	1	69588847	163	-1.12	0.42	12	0.11	-209.00	560.00	527	20240311	-55.60	185	20241209	26.49	337	-30.56	20250110	222	5.41	20250124	527	-55.60	20240311	185	26.49	20241209	0.00	N	027040	500	347 억	183798	N	N	N	N
133	20250206	130336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	12403019	53327	59.21	233	236	232	302	164	233	232.58	0.26	2669	239	235	232	228	225	238	231	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.08	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	183798	N	N	N	N
134	20250206	120334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	-1	5	-0.43	11231377	48289	53.62	233	236	232	302	164	233	232.59	0.26	1959	239	235	232	228	225	238	231	348	69	500	150	1	1	69588847	161	-1.11	0.41	12	0.07	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	0.00	N	027040	500	347 억	183798	N	N	N	N
135	20250206	110329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	-1	5	-0.43	9715058	41754	46.36	233	236	232	302	164	233	232.67	0.26	4700	239	235	232	228	225	238	231	348	69	500	150	1	1	69588847	161	-1.11	0.41	12	0.06	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	0.00	N	027040	500	347 억	183798	N	N	N	N
136	20250206	100336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	6862693	29498	32.75	233	236	232	302	164	233	232.65	0.26	4927	239	235	232	228	225	238	231	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.04	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	183798	N	N	N	N
137	20250206	090337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	3294853	14141	15.70	233	233	233	302	164	233	233.00	0.26	4686	239	235	232	228	225	238	231	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.02	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	183798	N	N	N	N
138	20250205	160333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	4	2	1.75	20875413	89897	19.44	230	236	229	297	161	229	232.21	0.26	1393	246	237	233	224	220	235	222	348	68	500	150	1	1	69588847	162	-1.11	0.42	12	0.13	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	182405	N	N	N	N
139	20250205	150334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	4	2	1.75	20764097	89419	19.33	230	236	229	297	161	229	232.21	0.26	1466	246	237	233	224	220	235	222	348	68	500	150	1	1	69588847	162	-1.11	0.42	12	0.13	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	182405	N	N	N	N
140	20250205	140333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	231	2	2	0.87	20166017	86830	18.77	230	236	229	297	161	229	232.25	0.26	1051	246	237	233	224	220	235	222	348	68	500	150	1	1	69588847	161	-1.11	0.41	12	0.12	-209.00	560.00	527	20240311	-56.17	185	20241209	24.86	337	-31.45	20250110	222	4.05	20250124	527	-56.17	20240311	185	24.86	20241209	0.00	N	027040	500	347 억	182405	N	N	N	N
141	20250205	130333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	1	2	0.44	16983679	72944	15.77	230	236	230	297	161	229	232.83	0.26	1051	246	237	233	224	220	235	222	348	68	500	150	1	1	69588847	160	-1.10	0.41	12	0.10	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	527	-56.36	20240311	185	24.32	20241209	0.00	N	027040	500	347 억	182405	N	N	N	N
142	20250205	120334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	231	2	2	0.87	15630984	67064	14.50	230	236	230	297	161	229	233.08	0.26	1028	246	237	233	224	220	235	222	348	68	500	150	1	1	69588847	161	-1.11	0.41	12	0.10	-209.00	560.00	527	20240311	-56.17	185	20241209	24.86	337	-31.45	20250110	222	4.05	20250124	527	-56.17	20240311	185	24.86	20241209	0.00	N	027040	500	347 억	182405	N	N	N	N
143	20250205	110333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	3	2	1.31	15231587	65335	14.13	230	236	230	297	161	229	233.13	0.26	1028	246	237	233	224	220	235	222	348	68	500	150	1	1	69588847	161	-1.11	0.41	12	0.09	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	0.00	N	027040	500	347 억	182405	N	N	N	N
144	20250205	100335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	3	2	1.31	13090156	56058	12.12	230	236	230	297	161	229	233.51	0.26	200	246	237	233	224	220	235	222	348	68	500	150	1	1	69588847	161	-1.11	0.41	12	0.08	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	0.00	N	027040	500	347 억	182405	N	N	N	N
145	20250205	090339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	4	2	1.75	3372679	14547	3.15	230	235	230	297	161	229	231.85	0.26	-1767	246	237	233	224	220	235	222	348	68	500	150	1	1	69588847	162	-1.11	0.42	12	0.02	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	182405	N	N	N	N
146	20250204	160330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	229	-4	5	-1.72	106804173	462479	382.80	230	242	229	302	164	233	230.95	0.25	8940	241	236	233	228	225	235	227	348	69	500	150	1	1	69588847	159	-1.10	0.41	12	0.66	-209.00	560.00	527	20240311	-56.55	185	20241209	23.78	337	-32.05	20250110	222	3.15	20250124	527	-56.55	20240311	185	23.78	20241209	0.00	N	027040	500	347 억	173465	N	N	N	N
147	20250204	150331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	-1	5	-0.43	44330145	190764	157.90	230	242	230	302	164	233	232.38	0.25	9012	241	236	233	228	225	235	227	348	69	500	150	1	1	69588847	161	-1.11	0.41	12	0.27	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	0.00	N	027040	500	347 억	173465	N	N	N	N
148	20250204	140330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	38351066	165164	136.71	230	242	230	302	164	233	232.20	0.25	10664	241	236	233	228	225	235	227	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.24	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	173465	N	N	N	N
149	20250204	130330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	232	-1	5	-0.43	38264109	164789	136.40	230	242	230	302	164	233	232.20	0.25	10643	241	236	233	228	225	235	227	348	69	500	150	1	1	69588847	161	-1.11	0.41	12	0.24	-209.00	560.00	527	20240311	-55.98	185	20241209	25.41	337	-31.16	20250110	222	4.50	20250124	527	-55.98	20240311	185	25.41	20241209	0.00	N	027040	500	347 억	173465	N	N	N	N
150	20250204	120334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	233	0	3	0.00	35980703	154912	128.22	230	242	230	302	164	233	232.27	0.25	10206	241	236	233	228	225	235	227	348	69	500	150	1	1	69588847	162	-1.11	0.42	12	0.22	-209.00	560.00	527	20240311	-55.79	185	20241209	25.95	337	-30.86	20250110	222	4.95	20250124	527	-55.79	20240311	185	25.95	20241209	0.00	N	027040	500	347 억	173465	N	N	N	N
151	20250204	110327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	231	-2	5	-0.86	31895491	137239	113.60	230	242	230	302	164	233	232.41	0.25	8618	241	236	233	228	225	235	227	348	69	500	150	1	1	69588847	161	-1.11	0.41	12	0.20	-209.00	560.00	527	20240311	-56.17	185	20241209	24.86	337	-31.45	20250110	222	4.05	20250124	527	-56.17	20240311	185	24.86	20241209	0.00	N	027040	500	347 억	173465	N	N	N	N
152	20250204	100330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	231	-2	5	-0.86	24628473	105854	87.62	230	242	230	302	164	233	232.66	0.25	11267	241	236	233	228	225	235	227	348	69	500	150	1	1	69588847	161	-1.11	0.41	12	0.15	-209.00	560.00	527	20240311	-56.17	185	20241209	24.86	337	-31.45	20250110	222	4.05	20250124	527	-56.17	20240311	185	24.86	20241209	0.00	N	027040	500	347 억	173465	N	N	N	N
153	20250204	090330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	230	-3	5	-1.29	640780	2786	2.31	230	230	230	302	164	233	230.00	0.25	0	241	236	233	228	225	235	227	348	69	500	150	1	1	69588847	160	-1.10	0.41	12	0.00	-209.00	560.00	527	20240311	-56.36	185	20241209	24.32	337	-31.75	20250110	222	3.60	20250124	527	-56.36	20240311	185	24.32	20241209	0.00	N	027040	500	347 억	173465	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History