KissMeData/038880/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	249	-3	5	-1.19	225723698	913190	94.58	250	251	245	327	177	252	247.18	0.62	68893	260	256	253	249	246	254	247	376	75	100	170	1	1	375721175	936	-4.29	0.89	12	0.24	-58.00	280.00	515	20240219	-51.65	141	20241209	76.60	358	-30.45	20250107	174	43.10	20250102	447	-44.30	20240304	141	76.60	20241209	0.02	N	038880	100	375 억	2314367	N	N	N	N
3	20250228	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	249	-3	5	-1.19	217518541	880209	91.16	250	251	245	327	177	252	247.12	0.62	71740	260	256	253	249	246	254	247	376	75	100	170	1	1	375721175	936	-4.29	0.89	12	0.23	-58.00	280.00	515	20240219	-51.65	141	20241209	76.60	358	-30.45	20250107	174	43.10	20250102	447	-44.30	20240304	141	76.60	20241209	0.02	N	038880	100	375 억	2314367	N	N	N	N
4	20250228	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	-4	5	-1.59	161603263	654442	67.78	250	251	245	327	177	252	246.93	0.62	25691	260	256	253	249	246	254	247	376	75	100	170	1	1	375721175	932	-4.28	0.89	12	0.17	-58.00	280.00	515	20240219	-51.84	141	20241209	75.89	358	-30.73	20250107	174	42.53	20250102	447	-44.52	20240304	141	75.89	20241209	0.02	N	038880	100	375 억	2314367	N	N	N	N
5	20250228	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-5	5	-1.98	147272470	596449	61.77	250	251	245	327	177	252	246.92	0.62	-1536	260	256	253	249	246	254	247	376	75	100	170	1	1	375721175	928	-4.26	0.88	12	0.16	-58.00	280.00	515	20240219	-52.04	141	20241209	75.18	358	-31.01	20250107	174	41.95	20250102	447	-44.74	20240304	141	75.18	20241209	0.02	N	038880	100	375 억	2314367	N	N	N	N
6	20250228	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-6	5	-2.38	135906974	550237	56.99	250	251	245	327	177	252	247.00	0.62	7740	260	256	253	249	246	254	247	376	75	100	170	1	1	375721175	924	-4.24	0.88	12	0.15	-58.00	280.00	515	20240219	-52.23	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	447	-44.97	20240304	141	74.47	20241209	0.02	N	038880	100	375 억	2314367	N	N	N	N
7	20250228	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-6	5	-2.38	100518719	406391	42.09	250	251	245	327	177	252	247.34	0.62	50408	260	256	253	249	246	254	247	376	75	100	170	1	1	375721175	924	-4.24	0.88	12	0.11	-58.00	280.00	515	20240219	-52.23	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	447	-44.97	20240304	141	74.47	20241209	0.02	N	038880	100	375 억	2314367	N	N	N	N
8	20250228	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-5	5	-1.98	89099653	360141	37.30	250	251	245	327	177	252	247.40	0.62	45422	260	256	253	249	246	254	247	376	75	100	170	1	1	375721175	928	-4.26	0.88	12	0.10	-58.00	280.00	515	20240219	-52.04	141	20241209	75.18	358	-31.01	20250107	174	41.95	20250102	447	-44.74	20240304	141	75.18	20241209	0.02	N	038880	100	375 억	2314367	N	N	N	N
9	20250228	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-5	5	-1.98	35094095	141437	14.65	250	250	245	327	177	252	248.13	0.62	-12712	260	256	253	249	246	254	247	376	75	100	170	1	1	375721175	928	-4.26	0.88	12	0.04	-58.00	280.00	515	20240219	-52.04	141	20241209	75.18	358	-31.01	20250107	174	41.95	20250102	447	-44.74	20240304	141	75.18	20241209	0.02	N	038880	100	375 억	2314367	N	N	N	N
10	20250227	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	252	-3	5	-1.18	243598163	964994	59.91	256	257	250	331	179	255	252.43	0.62	-23574	267	261	256	250	245	264	253	376	76	100	170	1	1	375721175	947	-4.34	0.90	12	0.26	-58.00	280.00	564	20240216	-55.32	141	20241209	78.72	358	-29.61	20250107	174	44.83	20250102	447	-43.62	20240304	141	78.72	20241209	0.02	N	038880	100	375 억	2337941	N	N	N	N
11	20250227	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	252	-3	5	-1.18	225369580	892510	55.41	256	257	250	331	179	255	252.51	0.62	-28359	267	261	256	250	245	264	253	376	76	100	170	1	1	375721175	947	-4.34	0.90	12	0.24	-58.00	280.00	564	20240216	-55.32	141	20241209	78.72	358	-29.61	20250107	174	44.83	20250102	447	-43.62	20240304	141	78.72	20241209	0.02	N	038880	100	375 억	2337941	N	N	N	N
12	20250227	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-2	5	-0.78	191391644	757933	47.05	256	257	250	331	179	255	252.52	0.62	-28045	267	261	256	250	245	264	253	376	76	100	170	1	1	375721175	951	-4.36	0.90	12	0.20	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	447	-43.40	20240304	141	79.43	20241209	0.02	N	038880	100	375 억	2337941	N	N	N	N
13	20250227	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-1	5	-0.39	173750218	688339	42.73	256	257	250	331	179	255	252.42	0.62	-27113	267	261	256	250	245	264	253	376	76	100	170	1	1	375721175	954	-4.38	0.91	12	0.18	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	358	-29.05	20250107	174	45.98	20250102	447	-43.18	20240304	141	80.14	20241209	0.02	N	038880	100	375 억	2337941	N	N	N	N
14	20250227	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-2	5	-0.78	161252937	638985	39.67	256	257	250	331	179	255	252.36	0.62	-27113	267	261	256	250	245	264	253	376	76	100	170	1	1	375721175	951	-4.36	0.90	12	0.17	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	447	-43.40	20240304	141	79.43	20241209	0.02	N	038880	100	375 억	2337941	N	N	N	N
15	20250227	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-1	5	-0.39	152695621	605172	37.57	256	257	250	331	179	255	252.32	0.62	-22197	267	261	256	250	245	264	253	376	76	100	170	1	1	375721175	954	-4.38	0.91	12	0.16	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	358	-29.05	20250107	174	45.98	20250102	447	-43.18	20240304	141	80.14	20241209	0.02	N	038880	100	375 억	2337941	N	N	N	N
16	20250227	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	251	-4	5	-1.57	100962814	399178	24.78	256	257	250	331	179	255	252.93	0.62	-1448	267	261	256	250	245	264	253	376	76	100	170	1	1	375721175	943	-4.33	0.90	12	0.11	-58.00	280.00	564	20240216	-55.50	141	20241209	78.01	358	-29.89	20250107	174	44.25	20250102	447	-43.85	20240304	141	78.01	20241209	0.02	N	038880	100	375 억	2337941	N	N	N	N
17	20250227	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	2	2	0.78	7393255	28906	1.79	256	257	255	331	179	255	255.77	0.62	8620	267	261	256	250	245	264	253	376	76	100	170	1	1	375721175	966	-4.43	0.92	12	0.01	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	447	-42.51	20240304	141	82.27	20241209	0.02	N	038880	100	375 억	2337941	N	N	N	N
18	20250226	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	1	2	0.39	410596121	1607274	171.52	252	262	251	330	178	254	255.46	0.67	-171203	260	256	253	249	246	255	248	376	76	100	170	1	1	375721175	958	-4.40	0.91	12	0.43	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	447	-42.95	20240304	141	80.85	20241209	0.02	N	038880	100	375 억	2508322	N	N	N	N
19	20250226	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	0	3	0.00	399152554	1562283	166.72	252	262	251	330	178	254	255.49	0.67	-182664	260	256	253	249	246	255	248	376	76	100	170	1	1	375721175	954	-4.38	0.91	12	0.42	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	358	-29.05	20250107	174	45.98	20250102	447	-43.18	20240304	141	80.14	20241209	0.02	N	038880	100	375 억	2508322	N	N	N	N
20	20250226	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	1	2	0.39	372439433	1457143	155.50	252	262	251	330	178	254	255.60	0.67	-187479	260	256	253	249	246	255	248	376	76	100	170	1	1	375721175	958	-4.40	0.91	12	0.39	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	447	-42.95	20240304	141	80.85	20241209	0.02	N	038880	100	375 억	2508322	N	N	N	N
21	20250226	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	1	2	0.39	352502112	1378771	147.13	252	262	251	330	178	254	255.66	0.67	-187654	260	256	253	249	246	255	248	376	76	100	170	1	1	375721175	958	-4.40	0.91	12	0.37	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	447	-42.95	20240304	141	80.85	20241209	0.02	N	038880	100	375 억	2508322	N	N	N	N
22	20250226	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	1	2	0.39	330063686	1290838	137.75	252	262	251	330	178	254	255.70	0.67	-155526	260	256	253	249	246	255	248	376	76	100	170	1	1	375721175	958	-4.40	0.91	12	0.34	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	447	-42.95	20240304	141	80.85	20241209	0.02	N	038880	100	375 억	2508322	N	N	N	N
23	20250226	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	1	2	0.39	307428441	1202031	128.27	252	262	251	330	178	254	255.76	0.67	-148957	260	256	253	249	246	255	248	376	76	100	170	1	1	375721175	958	-4.40	0.91	12	0.32	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	447	-42.95	20240304	141	80.85	20241209	0.02	N	038880	100	375 억	2508322	N	N	N	N
24	20250226	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	1	2	0.39	79847538	315915	33.71	252	255	251	330	178	254	252.75	0.67	80638	260	256	253	249	246	255	248	376	76	100	170	1	1	375721175	958	-4.40	0.91	12	0.08	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	447	-42.95	20240304	141	80.85	20241209	0.02	N	038880	100	375 억	2508322	N	N	N	N
25	20250226	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	251	-3	5	-1.18	13377904	53108	5.67	252	253	251	330	178	254	251.90	0.67	5865	260	256	253	249	246	255	248	376	76	100	170	1	1	375721175	943	-4.33	0.90	12	0.01	-58.00	280.00	564	20240216	-55.50	141	20241209	78.01	358	-29.89	20250107	174	44.25	20250102	447	-43.85	20240304	141	78.01	20241209	0.02	N	038880	100	375 억	2508322	N	N	N	N
26	20250225	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-3	5	-1.17	232962215	923336	60.89	257	257	250	334	180	257	252.30	0.67	-14666	265	260	255	250	245	258	248	376	77	100	170	1	1	375721175	954	-4.38	0.91	12	0.25	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	358	-29.05	20250107	174	45.98	20250102	447	-43.18	20240304	141	80.14	20241209	0.02	N	038880	100	375 억	2523810	N	N	N	N
27	20250225	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	-2	5	-0.78	226421286	897659	59.20	257	257	250	334	180	257	252.24	0.67	-3680	265	260	255	250	245	258	248	376	77	100	170	1	1	375721175	958	-4.40	0.91	12	0.24	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	447	-42.95	20240304	141	80.85	20241209	0.02	N	038880	100	375 억	2523810	N	N	N	N
28	20250225	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	254	-3	5	-1.17	204726846	812129	53.56	257	257	250	334	180	257	252.09	0.67	-15398	265	260	255	250	245	258	248	376	77	100	170	1	1	375721175	954	-4.38	0.91	12	0.22	-58.00	280.00	564	20240216	-54.96	141	20241209	80.14	358	-29.05	20250107	174	45.98	20250102	447	-43.18	20240304	141	80.14	20241209	0.02	N	038880	100	375 억	2523810	N	N	N	N
29	20250225	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-4	5	-1.56	186311615	739244	48.75	257	257	250	334	180	257	252.03	0.67	-15129	265	260	255	250	245	258	248	376	77	100	170	1	1	375721175	951	-4.36	0.90	12	0.20	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	447	-43.40	20240304	141	79.43	20241209	0.02	N	038880	100	375 억	2523810	N	N	N	N
30	20250225	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-4	5	-1.56	139103891	551579	36.37	257	257	250	334	180	257	252.19	0.67	-13339	265	260	255	250	245	258	248	376	77	100	170	1	1	375721175	951	-4.36	0.90	12	0.15	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	447	-43.40	20240304	141	79.43	20241209	0.02	N	038880	100	375 억	2523810	N	N	N	N
31	20250225	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-4	5	-1.56	122054741	484207	31.93	257	257	250	334	180	257	252.07	0.67	8333	265	260	255	250	245	258	248	376	77	100	170	1	1	375721175	951	-4.36	0.90	12	0.13	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	447	-43.40	20240304	141	79.43	20241209	0.02	N	038880	100	375 억	2523810	N	N	N	N
32	20250225	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-4	5	-1.56	99574123	395245	26.06	257	257	250	334	180	257	251.93	0.67	8409	265	260	255	250	245	258	248	376	77	100	170	1	1	375721175	951	-4.36	0.90	12	0.11	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	447	-43.40	20240304	141	79.43	20241209	0.02	N	038880	100	375 억	2523810	N	N	N	N
33	20250225	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-4	5	-1.56	15146445	59775	3.94	257	257	252	334	180	257	253.39	0.67	-35868	265	260	255	250	245	258	248	376	77	100	170	1	1	375721175	951	-4.36	0.90	12	0.02	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	447	-43.40	20240304	141	79.43	20241209	0.02	N	038880	100	375 억	2523810	N	N	N	N
34	20250224	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	-3	5	-1.15	380374038	1492985	74.36	260	260	250	338	182	260	254.77	0.61	226382	273	266	263	256	253	265	255	376	78	100	170	1	1	375721175	966	-4.43	0.92	12	0.40	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	447	-42.51	20240304	141	82.27	20241209	0.03	N	038880	100	375 억	2297428	N	N	N	N
35	20250224	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	255	-5	5	-1.92	343757821	1350082	67.24	260	260	250	338	182	260	254.62	0.61	195374	273	266	263	256	253	265	255	376	78	100	170	1	1	375721175	958	-4.40	0.91	12	0.36	-58.00	280.00	564	20240216	-54.79	141	20241209	80.85	358	-28.77	20250107	174	46.55	20250102	447	-42.95	20240304	141	80.85	20241209	0.03	N	038880	100	375 억	2297428	N	N	N	N
36	20250224	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-4	5	-1.54	315256514	1238372	61.68	260	260	250	338	182	260	254.57	0.61	151325	273	266	263	256	253	265	255	376	78	100	170	1	1	375721175	962	-4.41	0.91	12	0.33	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	447	-42.73	20240304	141	81.56	20241209	0.03	N	038880	100	375 억	2297428	N	N	N	N
37	20250224	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	-3	5	-1.15	297734126	1169922	58.27	260	260	250	338	182	260	254.49	0.61	177823	273	266	263	256	253	265	255	376	78	100	170	1	1	375721175	966	-4.43	0.92	12	0.31	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	447	-42.51	20240304	141	82.27	20241209	0.03	N	038880	100	375 억	2297428	N	N	N	N
38	20250224	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	257	-3	5	-1.15	269196849	1058313	52.71	260	260	250	338	182	260	254.36	0.61	153036	273	266	263	256	253	265	255	376	78	100	170	1	1	375721175	966	-4.43	0.92	12	0.28	-58.00	280.00	564	20240216	-54.43	141	20241209	82.27	358	-28.21	20250107	174	47.70	20250102	447	-42.51	20240304	141	82.27	20241209	0.03	N	038880	100	375 억	2297428	N	N	N	N
39	20250224	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-4	5	-1.54	240167449	945024	47.07	260	260	250	338	182	260	254.14	0.61	116803	273	266	263	256	253	265	255	376	78	100	170	1	1	375721175	962	-4.41	0.91	12	0.25	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	447	-42.73	20240304	141	81.56	20241209	0.03	N	038880	100	375 억	2297428	N	N	N	N
40	20250224	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	256	-4	5	-1.54	199506287	786044	39.15	260	260	250	338	182	260	253.81	0.61	101436	273	266	263	256	253	265	255	376	78	100	170	1	1	375721175	962	-4.41	0.91	12	0.21	-58.00	280.00	564	20240216	-54.61	141	20241209	81.56	358	-28.49	20250107	174	47.13	20250102	447	-42.73	20240304	141	81.56	20241209	0.03	N	038880	100	375 억	2297428	N	N	N	N
41	20250224	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	253	-7	5	-2.69	47845324	187938	9.36	260	260	252	338	182	260	254.58	0.61	-36759	273	266	263	256	253	265	255	376	78	100	170	1	1	375721175	951	-4.36	0.90	12	0.05	-58.00	280.00	564	20240216	-55.14	141	20241209	79.43	358	-29.33	20250107	174	45.40	20250102	447	-43.40	20240304	141	79.43	20241209	0.03	N	038880	100	375 억	2297428	N	N	N	N
42	20250221	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	260	-5	5	-1.89	524542081	1993155	104.31	265	270	260	344	186	265	263.18	0.60	27761	277	271	267	261	257	269	259	376	79	100	180	1	1	375721175	977	-4.48	0.93	12	0.53	-58.00	280.00	564	20240216	-53.90	141	20241209	84.40	358	-27.37	20250107	174	49.43	20250102	475	-45.26	20240221	141	84.40	20241209	0.04	N	038880	100	375 억	2268149	N	N	N	N
43	20250221	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	-3	5	-1.13	469450970	1781826	93.25	265	270	261	344	186	265	263.47	0.60	33637	277	271	267	261	257	269	259	376	79	100	180	1	1	375721175	984	-4.52	0.94	12	0.47	-58.00	280.00	564	20240216	-53.55	141	20241209	85.82	358	-26.82	20250107	174	50.57	20250102	475	-44.84	20240221	141	85.82	20241209	0.04	N	038880	100	375 억	2268149	N	N	N	N
44	20250221	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	-2	5	-0.75	433698143	1645410	86.11	265	270	261	344	186	265	263.58	0.60	33645	277	271	267	261	257	269	259	376	79	100	180	1	1	375721175	988	-4.53	0.94	12	0.44	-58.00	280.00	564	20240216	-53.37	141	20241209	86.52	358	-26.54	20250107	174	51.15	20250102	475	-44.63	20240221	141	86.52	20241209	0.04	N	038880	100	375 억	2268149	N	N	N	N
45	20250221	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	-3	5	-1.13	412331008	1563779	81.84	265	270	261	344	186	265	263.68	0.60	41450	277	271	267	261	257	269	259	376	79	100	180	1	1	375721175	984	-4.52	0.94	12	0.42	-58.00	280.00	564	20240216	-53.55	141	20241209	85.82	358	-26.82	20250107	174	50.57	20250102	475	-44.84	20240221	141	85.82	20241209	0.04	N	038880	100	375 억	2268149	N	N	N	N
46	20250221	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	-3	5	-1.13	273154116	1034010	54.11	265	270	262	344	186	265	264.17	0.60	135549	277	271	267	261	257	269	259	376	79	100	180	1	1	375721175	984	-4.52	0.94	12	0.28	-58.00	280.00	564	20240216	-53.55	141	20241209	85.82	358	-26.82	20250107	174	50.57	20250102	475	-44.84	20240221	141	85.82	20241209	0.04	N	038880	100	375 억	2268149	N	N	N	N
47	20250221	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	-2	5	-0.75	248670064	940710	49.23	265	270	262	344	186	265	264.34	0.60	139626	277	271	267	261	257	269	259	376	79	100	180	1	1	375721175	988	-4.53	0.94	12	0.25	-58.00	280.00	564	20240216	-53.37	141	20241209	86.52	358	-26.54	20250107	174	51.15	20250102	475	-44.63	20240221	141	86.52	20241209	0.04	N	038880	100	375 억	2268149	N	N	N	N
48	20250221	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	267	2	2	0.75	158073142	596753	31.23	265	270	262	344	186	265	264.89	0.60	176131	277	271	267	261	257	269	259	376	79	100	180	1	1	375721175	1003	-4.60	0.95	12	0.16	-58.00	280.00	564	20240216	-52.66	141	20241209	89.36	358	-25.42	20250107	174	53.45	20250102	475	-43.79	20240221	141	89.36	20241209	0.04	N	038880	100	375 억	2268149	N	N	N	N
49	20250221	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	263	-2	5	-0.75	23261387	88167	4.61	265	265	263	344	186	265	263.83	0.60	-42683	277	271	267	261	257	269	259	376	79	100	180	1	1	375721175	988	-4.53	0.94	12	0.02	-58.00	280.00	564	20240216	-53.37	141	20241209	86.52	358	-26.54	20250107	174	51.15	20250102	475	-44.63	20240221	141	86.52	20241209	0.04	N	038880	100	375 억	2268149	N	N	N	N
50	20250220	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	-5	5	-1.85	508702118	1907505	124.62	270	273	263	351	189	270	266.68	0.66	-209011	277	273	270	266	263	272	265	376	81	100	180	1	1	375721175	996	-4.57	0.95	12	0.51	-58.00	280.00	564	20240216	-53.01	141	20241209	87.94	358	-25.98	20250107	174	52.30	20250102	504	-47.42	20240220	141	87.94	20241209	0.04	N	038880	100	375 억	2478678	N	N	N	N
51	20250220	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	-5	5	-1.85	467921445	1753280	114.55	270	273	263	351	189	270	266.88	0.66	-209712	277	273	270	266	263	272	265	376	81	100	180	1	1	375721175	996	-4.57	0.95	12	0.47	-58.00	280.00	564	20240216	-53.01	141	20241209	87.94	358	-25.98	20250107	174	52.30	20250102	504	-47.42	20240220	141	87.94	20241209	0.04	N	038880	100	375 억	2478678	N	N	N	N
52	20250220	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	265	-5	5	-1.85	441053561	1651610	107.91	270	273	263	351	189	270	267.04	0.66	-172311	277	273	270	266	263	272	265	376	81	100	180	1	1	375721175	996	-4.57	0.95	12	0.44	-58.00	280.00	564	20240216	-53.01	141	20241209	87.94	358	-25.98	20250107	174	52.30	20250102	504	-47.42	20240220	141	87.94	20241209	0.04	N	038880	100	375 억	2478678	N	N	N	N
53	20250220	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-2	5	-0.74	314163935	1173097	76.64	270	273	266	351	189	270	267.81	0.66	-80127	277	273	270	266	263	272	265	376	81	100	180	1	1	375721175	1007	-4.62	0.96	12	0.31	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	504	-46.83	20240220	141	90.07	20241209	0.04	N	038880	100	375 억	2478678	N	N	N	N
54	20250220	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-2	5	-0.74	300197551	1120874	73.23	270	273	266	351	189	270	267.82	0.66	-80309	277	273	270	266	263	272	265	376	81	100	180	1	1	375721175	1007	-4.62	0.96	12	0.30	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	504	-46.83	20240220	141	90.07	20241209	0.04	N	038880	100	375 억	2478678	N	N	N	N
55	20250220	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-2	5	-0.74	247048558	921979	60.24	270	273	266	351	189	270	267.95	0.66	-103011	277	273	270	266	263	272	265	376	81	100	180	1	1	375721175	1007	-4.62	0.96	12	0.25	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	504	-46.83	20240220	141	90.07	20241209	0.04	N	038880	100	375 억	2478678	N	N	N	N
56	20250220	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-2	5	-0.74	150652763	561108	36.66	270	273	266	351	189	270	268.49	0.66	-60410	277	273	270	266	263	272	265	376	81	100	180	1	1	375721175	1007	-4.62	0.96	12	0.15	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	504	-46.83	20240220	141	90.07	20241209	0.04	N	038880	100	375 억	2478678	N	N	N	N
57	20250220	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	267	-3	5	-1.11	26180200	97836	6.39	270	270	266	351	189	270	267.59	0.66	-16047	277	273	270	266	263	272	265	376	81	100	180	1	1	375721175	1003	-4.60	0.95	12	0.03	-58.00	280.00	564	20240216	-52.66	141	20241209	89.36	358	-25.42	20250107	174	53.45	20250102	504	-47.02	20240220	141	89.36	20241209	0.04	N	038880	100	375 억	2478678	N	N	N	N
58	20250219	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	270	2	2	0.75	411128761	1525654	62.17	271	274	267	348	188	268	269.48	0.60	231954	290	279	272	261	254	275	257	376	80	100	180	1	1	375721175	1014	-4.66	0.96	12	0.41	-58.00	280.00	564	20240216	-52.13	141	20241209	91.49	358	-24.58	20250107	174	55.17	20250102	515	-47.57	20240219	141	91.49	20241209	0.04	N	038880	100	375 억	2246724	N	N	N	N
59	20250219	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	1	2	0.37	386025010	1432370	58.37	271	274	267	348	188	268	269.50	0.60	193850	290	279	272	261	254	275	257	376	80	100	180	1	1	375721175	1011	-4.64	0.96	12	0.38	-58.00	280.00	564	20240216	-52.30	141	20241209	90.78	358	-24.86	20250107	174	54.60	20250102	515	-47.77	20240219	141	90.78	20241209	0.04	N	038880	100	375 억	2246724	N	N	N	N
60	20250219	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	1	2	0.37	331193856	1227751	50.03	271	274	267	348	188	268	269.76	0.60	180851	290	279	272	261	254	275	257	376	80	100	180	1	1	375721175	1011	-4.64	0.96	12	0.33	-58.00	280.00	564	20240216	-52.30	141	20241209	90.78	358	-24.86	20250107	174	54.60	20250102	515	-47.77	20240219	141	90.78	20241209	0.04	N	038880	100	375 억	2246724	N	N	N	N
61	20250219	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	271	3	2	1.12	287719643	1066139	43.44	271	274	267	348	188	268	269.87	0.60	145670	290	279	272	261	254	275	257	376	80	100	180	1	1	375721175	1018	-4.67	0.97	12	0.28	-58.00	280.00	564	20240216	-51.95	141	20241209	92.20	358	-24.30	20250107	174	55.75	20250102	515	-47.38	20240219	141	92.20	20241209	0.04	N	038880	100	375 억	2246724	N	N	N	N
62	20250219	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	271	3	2	1.12	268441761	994785	40.54	271	274	267	348	188	268	269.85	0.60	161727	290	279	272	261	254	275	257	376	80	100	180	1	1	375721175	1018	-4.67	0.97	12	0.26	-58.00	280.00	564	20240216	-51.95	141	20241209	92.20	358	-24.30	20250107	174	55.75	20250102	515	-47.38	20240219	141	92.20	20241209	0.04	N	038880	100	375 억	2246724	N	N	N	N
63	20250219	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	1	2	0.37	211134351	783241	31.92	271	274	267	348	188	268	269.56	0.60	87908	290	279	272	261	254	275	257	376	80	100	180	1	1	375721175	1011	-4.64	0.96	12	0.21	-58.00	280.00	564	20240216	-52.30	141	20241209	90.78	358	-24.86	20250107	174	54.60	20250102	515	-47.77	20240219	141	90.78	20241209	0.04	N	038880	100	375 억	2246724	N	N	N	N
64	20250219	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	1	2	0.37	148659946	550389	22.43	271	274	267	348	188	268	270.10	0.60	49305	290	279	272	261	254	275	257	376	80	100	180	1	1	375721175	1011	-4.64	0.96	12	0.15	-58.00	280.00	564	20240216	-52.30	141	20241209	90.78	358	-24.86	20250107	174	54.60	20250102	515	-47.77	20240219	141	90.78	20241209	0.04	N	038880	100	375 억	2246724	N	N	N	N
65	20250219	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	1	2	0.37	16578828	61743	2.52	271	271	267	348	188	268	268.51	0.60	-7105	290	279	272	261	254	275	257	376	80	100	180	1	1	375721175	1011	-4.64	0.96	12	0.02	-58.00	280.00	564	20240216	-52.30	141	20241209	90.78	358	-24.86	20250107	174	54.60	20250102	515	-47.77	20240219	141	90.78	20241209	0.04	N	038880	100	375 억	2246724	N	N	N	N
66	20250218	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-5	5	-1.83	658158590	2441872	90.44	277	283	265	354	192	273	269.53	0.80	-264342	281	276	273	268	265	279	271	315	81	100	180	1	1	315334702	845	-4.62	0.96	12	0.77	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	515	-47.96	20240219	141	90.07	20241209	0.05	N	038880	100	315 억	2510255	N	N	N	N
67	20250218	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	269	-4	5	-1.47	633008215	2348157	86.96	277	283	265	354	192	273	269.58	0.80	-269717	281	276	273	268	265	279	271	315	81	100	180	1	1	315334702	848	-4.64	0.96	12	0.74	-58.00	280.00	564	20240216	-52.30	141	20241209	90.78	358	-24.86	20250107	174	54.60	20250102	515	-47.77	20240219	141	90.78	20241209	0.05	N	038880	100	315 억	2510255	N	N	N	N
68	20250218	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-5	5	-1.83	583995340	2165419	80.20	277	283	265	354	192	273	269.69	0.80	-262640	281	276	273	268	265	279	271	315	81	100	180	1	1	315334702	845	-4.62	0.96	12	0.69	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	515	-47.96	20240219	141	90.07	20241209	0.05	N	038880	100	315 억	2510255	N	N	N	N
69	20250218	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-5	5	-1.83	541489276	2006319	74.30	277	283	265	354	192	273	269.89	0.80	-260502	281	276	273	268	265	279	271	315	81	100	180	1	1	315334702	845	-4.62	0.96	12	0.64	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	515	-47.96	20240219	141	90.07	20241209	0.05	N	038880	100	315 억	2510255	N	N	N	N
70	20250218	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-5	5	-1.83	502126470	1859369	68.86	277	283	265	354	192	273	270.05	0.80	-259449	281	276	273	268	265	279	271	315	81	100	180	1	1	315334702	845	-4.62	0.96	12	0.59	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	515	-47.96	20240219	141	90.07	20241209	0.05	N	038880	100	315 억	2510255	N	N	N	N
71	20250218	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-5	5	-1.83	381578336	1407623	52.13	277	283	266	354	192	273	271.08	0.80	-297124	281	276	273	268	265	279	271	315	81	100	180	1	1	315334702	845	-4.62	0.96	12	0.45	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	515	-47.96	20240219	141	90.07	20241209	0.05	N	038880	100	315 억	2510255	N	N	N	N
72	20250218	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	268	-5	5	-1.83	219245811	800905	29.66	277	283	267	354	192	273	273.75	0.80	-229758	281	276	273	268	265	279	271	315	81	100	180	1	1	315334702	845	-4.62	0.96	12	0.25	-58.00	280.00	564	20240216	-52.48	141	20241209	90.07	358	-25.14	20250107	174	54.02	20250102	515	-47.96	20240219	141	90.07	20241209	0.05	N	038880	100	315 억	2510255	N	N	N	N
73	20250218	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	280	7	2	2.56	40890703	146401	5.42	277	283	275	354	192	273	279.31	0.80	-12024	281	276	273	268	265	279	271	315	81	100	180	1	1	315334702	883	-4.83	1.00	12	0.05	-58.00	280.00	564	20240216	-50.35	141	20241209	98.58	358	-21.79	20250107	174	60.92	20250102	515	-45.63	20240219	141	98.58	20241209	0.05	N	038880	100	315 억	2510255	N	N	N	N
74	20250217	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	273	0	3	0.00	730024298	2668458	103.27	271	278	270	354	192	273	273.58	0.67	397094	283	277	275	269	267	277	269	315	81	100	180	1	1	315334702	861	-4.71	0.97	12	0.85	-58.00	280.00	564	20240216	-51.60	141	20241209	93.62	358	-23.74	20250107	174	56.90	20250102	515	-46.99	20240219	141	93.62	20241209	0.06	N	038880	100	315 억	2113972	N	N	N	N
75	20250217	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	272	-1	5	-0.37	716684809	2619652	101.38	271	278	270	354	192	273	273.58	0.67	405468	283	277	275	269	267	277	269	315	81	100	180	1	1	315334702	858	-4.69	0.97	12	0.83	-58.00	280.00	564	20240216	-51.77	141	20241209	92.91	358	-24.02	20250107	174	56.32	20250102	515	-47.18	20240219	141	92.91	20241209	0.06	N	038880	100	315 억	2113972	N	N	N	N
76	20250217	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	272	-1	5	-0.37	651417238	2379479	92.08	271	278	270	354	192	273	273.76	0.67	377002	283	277	275	269	267	277	269	315	81	100	180	1	1	315334702	858	-4.69	0.97	12	0.75	-58.00	280.00	564	20240216	-51.77	141	20241209	92.91	358	-24.02	20250107	174	56.32	20250102	515	-47.18	20240219	141	92.91	20241209	0.06	N	038880	100	315 억	2113972	N	N	N	N
77	20250217	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	274	1	2	0.37	585281077	2136745	82.69	271	278	270	354	192	273	273.91	0.67	340312	283	277	275	269	267	277	269	315	81	100	180	1	1	315334702	864	-4.72	0.98	12	0.68	-58.00	280.00	564	20240216	-51.42	141	20241209	94.33	358	-23.46	20250107	174	57.47	20250102	515	-46.80	20240219	141	94.33	20241209	0.06	N	038880	100	315 억	2113972	N	N	N	N
78	20250217	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	273	0	3	0.00	542966928	1981975	76.70	271	278	270	354	192	273	273.95	0.67	342842	283	277	275	269	267	277	269	315	81	100	180	1	1	315334702	861	-4.71	0.97	12	0.63	-58.00	280.00	564	20240216	-51.60	141	20241209	93.62	358	-23.74	20250107	174	56.90	20250102	515	-46.99	20240219	141	93.62	20241209	0.06	N	038880	100	315 억	2113972	N	N	N	N
79	20250217	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	274	1	2	0.37	504628178	1841915	71.28	271	278	270	354	192	273	273.97	0.67	338237	283	277	275	269	267	277	269	315	81	100	180	1	1	315334702	864	-4.72	0.98	12	0.58	-58.00	280.00	564	20240216	-51.42	141	20241209	94.33	358	-23.46	20250107	174	57.47	20250102	515	-46.80	20240219	141	94.33	20241209	0.06	N	038880	100	315 억	2113972	N	N	N	N
80	20250217	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	275	2	2	0.73	401461813	1465295	56.71	271	278	270	354	192	273	273.98	0.67	381442	283	277	275	269	267	277	269	315	81	100	180	1	1	315334702	867	-4.74	0.98	12	0.46	-58.00	280.00	564	20240216	-51.24	141	20241209	95.04	358	-23.18	20250107	174	58.05	20250102	515	-46.60	20240219	141	95.04	20241209	0.06	N	038880	100	315 억	2113972	N	N	N	N
81	20250217	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	273	0	3	0.00	27424416	100712	3.90	271	275	270	354	192	273	272.31	0.67	16637	283	277	275	269	267	277	269	315	81	100	180	1	1	315334702	861	-4.71	0.97	12	0.03	-58.00	280.00	564	20240216	-51.60	141	20241209	93.62	358	-23.74	20250107	174	56.90	20250102	515	-46.99	20240219	141	93.62	20241209	0.06	N	038880	100	315 억	2113972	N	N	N	N
82	20250214	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	273	-6	5	-2.15	705082947	2551878	70.11	279	281	273	362	196	279	276.31	0.67	5120	290	284	278	272	266	287	275	315	83	100	180	1	1	315334702	861	-4.71	0.97	12	0.81	-58.00	280.00	564	20240216	-51.60	141	20241209	93.62	358	-23.74	20250107	174	56.90	20250102	564	-51.60	20240216	141	93.62	20241209	0.06	N	038880	100	315 억	2108696	N	N	N	N
83	20250214	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	275	-4	5	-1.43	665428756	2407052	66.13	279	281	273	362	196	279	276.45	0.67	6030	290	284	278	272	266	287	275	315	83	100	180	1	1	315334702	867	-4.74	0.98	12	0.76	-58.00	280.00	564	20240216	-51.24	141	20241209	95.04	358	-23.18	20250107	174	58.05	20250102	564	-51.24	20240216	141	95.04	20241209	0.06	N	038880	100	315 억	2108696	N	N	N	N
84	20250214	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	276	-3	5	-1.08	560600852	2024785	55.63	279	281	274	362	196	279	276.87	0.67	91562	290	284	278	272	266	287	275	315	83	100	180	1	1	315334702	870	-4.76	0.99	12	0.64	-58.00	280.00	564	20240216	-51.06	141	20241209	95.74	358	-22.91	20250107	174	58.62	20250102	564	-51.06	20240216	141	95.74	20241209	0.06	N	038880	100	315 억	2108696	N	N	N	N
85	20250214	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	278	-1	5	-0.36	494068839	1784057	49.02	279	281	274	362	196	279	276.94	0.67	115780	290	284	278	272	266	287	275	315	83	100	180	1	1	315334702	877	-4.79	0.99	12	0.57	-58.00	280.00	564	20240216	-50.71	141	20241209	97.16	358	-22.35	20250107	174	59.77	20250102	564	-50.71	20240216	141	97.16	20241209	0.06	N	038880	100	315 억	2108696	N	N	N	N
86	20250214	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-2	5	-0.72	420859235	1519995	41.76	279	281	274	362	196	279	276.88	0.67	277505	290	284	278	272	266	287	275	315	83	100	180	1	1	315334702	873	-4.78	0.99	12	0.48	-58.00	280.00	564	20240216	-50.89	141	20241209	96.45	358	-22.63	20250107	174	59.20	20250102	564	-50.89	20240216	141	96.45	20241209	0.06	N	038880	100	315 억	2108696	N	N	N	N
87	20250214	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	278	-1	5	-0.36	310255078	1122140	30.83	279	280	274	362	196	279	276.49	0.67	175949	290	284	278	272	266	287	275	315	83	100	180	1	1	315334702	877	-4.79	0.99	12	0.36	-58.00	280.00	564	20240216	-50.71	141	20241209	97.16	358	-22.35	20250107	174	59.77	20250102	564	-50.71	20240216	141	97.16	20241209	0.06	N	038880	100	315 억	2108696	N	N	N	N
88	20250214	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	275	-4	5	-1.43	209435804	757612	20.82	279	280	274	362	196	279	276.44	0.67	50015	290	284	278	272	266	287	275	315	83	100	180	1	1	315334702	867	-4.74	0.98	12	0.24	-58.00	280.00	564	20240216	-51.24	141	20241209	95.04	358	-23.18	20250107	174	58.05	20250102	564	-51.24	20240216	141	95.04	20241209	0.06	N	038880	100	315 억	2108696	N	N	N	N
89	20250214	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	280	1	2	0.36	32923867	118609	3.26	279	280	275	362	196	279	277.58	0.67	19172	290	284	278	272	266	287	275	315	83	100	180	1	1	315334702	883	-4.83	1.00	12	0.04	-58.00	280.00	564	20240216	-50.35	141	20241209	98.58	358	-21.79	20250107	174	60.92	20250102	564	-50.35	20240216	141	98.58	20241209	0.06	N	038880	100	315 억	2108696	N	N	N	N
90	20250213	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	279	1	2	0.36	992374019	3583630	81.55	278	284	272	361	195	278	276.92	0.66	37329	297	287	281	271	265	284	268	315	83	100	180	1	1	315334702	880	-4.81	1.00	12	1.14	-58.00	280.00	564	20240216	-50.53	141	20241209	97.87	358	-22.07	20250107	174	60.34	20250102	564	-50.53	20240216	141	97.87	20241209	0.06	N	038880	100	315 억	2066525	N	N	N	N
91	20250213	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	275	-3	5	-1.08	909094109	3283897	74.73	278	284	272	361	195	278	276.83	0.66	72146	297	287	281	271	265	284	268	315	83	100	180	1	1	315334702	867	-4.74	0.98	12	1.04	-58.00	280.00	564	20240216	-51.24	141	20241209	95.04	358	-23.18	20250107	174	58.05	20250102	564	-51.24	20240216	141	95.04	20241209	0.06	N	038880	100	315 억	2066525	N	N	N	N
92	20250213	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	276	-2	5	-0.72	815007255	2941507	66.94	278	284	272	361	195	278	277.07	0.66	90385	297	287	281	271	265	284	268	315	83	100	180	1	1	315334702	870	-4.76	0.99	12	0.93	-58.00	280.00	564	20240216	-51.06	141	20241209	95.74	358	-22.91	20250107	174	58.62	20250102	564	-51.06	20240216	141	95.74	20241209	0.06	N	038880	100	315 억	2066525	N	N	N	N
93	20250213	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-1	5	-0.36	747984394	2698468	61.41	278	284	272	361	195	278	277.19	0.66	88691	297	287	281	271	265	284	268	315	83	100	180	1	1	315334702	873	-4.78	0.99	12	0.86	-58.00	280.00	564	20240216	-50.89	141	20241209	96.45	358	-22.63	20250107	174	59.20	20250102	564	-50.89	20240216	141	96.45	20241209	0.06	N	038880	100	315 억	2066525	N	N	N	N
94	20250213	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	-1	5	-0.36	696836637	2513548	57.20	278	284	272	361	195	278	277.23	0.66	71888	297	287	281	271	265	284	268	315	83	100	180	1	1	315334702	873	-4.78	0.99	12	0.80	-58.00	280.00	564	20240216	-50.89	141	20241209	96.45	358	-22.63	20250107	174	59.20	20250102	564	-50.89	20240216	141	96.45	20241209	0.06	N	038880	100	315 억	2066525	N	N	N	N
95	20250213	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	278	0	3	0.00	604015214	2176745	49.54	278	284	272	361	195	278	277.49	0.66	89126	297	287	281	271	265	284	268	315	83	100	180	1	1	315334702	877	-4.79	0.99	12	0.69	-58.00	280.00	564	20240216	-50.71	141	20241209	97.16	358	-22.35	20250107	174	59.77	20250102	564	-50.71	20240216	141	97.16	20241209	0.06	N	038880	100	315 억	2066525	N	N	N	N
96	20250213	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	279	1	2	0.36	506908427	1825726	41.55	278	284	272	361	195	278	277.65	0.66	83032	297	287	281	271	265	284	268	315	83	100	180	1	1	315334702	880	-4.81	1.00	12	0.58	-58.00	280.00	564	20240216	-50.53	141	20241209	97.87	358	-22.07	20250107	174	60.34	20250102	564	-50.53	20240216	141	97.87	20241209	0.06	N	038880	100	315 억	2066525	N	N	N	N
97	20250213	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	272	-6	5	-2.16	60256788	219715	5.00	278	280	272	361	195	278	274.25	0.66	68634	297	287	281	271	265	284	268	315	83	100	180	1	1	315334702	858	-4.69	0.97	12	0.07	-58.00	280.00	564	20240216	-51.77	141	20241209	92.91	358	-24.02	20250107	174	56.32	20250102	564	-51.77	20240216	141	92.91	20241209	0.06	N	038880	100	315 억	2066525	N	N	N	N
98	20250212	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	278	-2	5	-0.71	1232148628	4381471	39.83	283	291	275	364	196	280	281.22	0.65	18031	314	296	285	267	256	291	262	315	84	100	190	1	1	315334702	877	-4.79	0.99	12	1.39	-58.00	280.00	564	20240216	-50.71	141	20241209	97.16	358	-22.35	20250107	174	59.77	20250102	564	-50.71	20240216	141	97.16	20241209	0.06	N	038880	100	315 억	2051046	N	N	N	N
99	20250212	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	278	-2	5	-0.71	1173546395	4169848	37.91	283	291	275	364	196	280	281.44	0.65	16800	314	296	285	267	256	291	262	315	84	100	190	1	1	315334702	877	-4.79	0.99	12	1.32	-58.00	280.00	564	20240216	-50.71	141	20241209	97.16	358	-22.35	20250107	174	59.77	20250102	564	-50.71	20240216	141	97.16	20241209	0.06	N	038880	100	315 억	2051046	N	N	N	N
100	20250212	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	280	0	3	0.00	1084649760	3849056	34.99	283	291	275	364	196	280	281.80	0.65	-6400	314	296	285	267	256	291	262	315	84	100	190	1	1	315334702	883	-4.83	1.00	12	1.22	-58.00	280.00	564	20240216	-50.35	141	20241209	98.58	358	-21.79	20250107	174	60.92	20250102	564	-50.35	20240216	141	98.58	20241209	0.06	N	038880	100	315 억	2051046	N	N	N	N
101	20250212	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	279	-1	5	-0.36	964590326	3420535	31.10	283	291	275	364	196	280	282.00	0.65	-5361	314	296	285	267	256	291	262	315	84	100	190	1	1	315334702	880	-4.81	1.00	12	1.08	-58.00	280.00	564	20240216	-50.53	141	20241209	97.87	358	-22.07	20250107	174	60.34	20250102	564	-50.53	20240216	141	97.87	20241209	0.06	N	038880	100	315 억	2051046	N	N	N	N
102	20250212	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	276	-4	5	-1.43	874824595	3099305	28.18	283	291	275	364	196	280	282.26	0.65	-4896	314	296	285	267	256	291	262	315	84	100	190	1	1	315334702	870	-4.76	0.99	12	0.98	-58.00	280.00	564	20240216	-51.06	141	20241209	95.74	358	-22.91	20250107	174	58.62	20250102	564	-51.06	20240216	141	95.74	20241209	0.06	N	038880	100	315 억	2051046	N	N	N	N
103	20250212	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	279	-1	5	-0.36	740000935	2612431	23.75	283	291	278	364	196	280	283.26	0.65	-4895	314	296	285	267	256	291	262	315	84	100	190	1	1	315334702	880	-4.81	1.00	12	0.83	-58.00	280.00	564	20240216	-50.53	141	20241209	97.87	358	-22.07	20250107	174	60.34	20250102	564	-50.53	20240216	141	97.87	20241209	0.06	N	038880	100	315 억	2051046	N	N	N	N
104	20250212	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	281	1	2	0.36	622691715	2192873	19.94	283	291	278	364	196	280	283.96	0.65	-1472	314	296	285	267	256	291	262	315	84	100	190	1	1	315334702	886	-4.84	1.00	12	0.70	-58.00	280.00	564	20240216	-50.18	141	20241209	99.29	358	-21.51	20250107	174	61.49	20250102	564	-50.18	20240216	141	99.29	20241209	0.06	N	038880	100	315 억	2051046	N	N	N	N
105	20250212	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	288	8	2	2.86	176632123	616509	5.60	283	291	281	364	196	280	286.50	0.65	-10369	314	296	285	267	256	291	262	315	84	100	190	1	1	315334702	908	-4.97	1.03	12	0.20	-58.00	280.00	564	20240216	-48.94	141	20241209	104.26	358	-19.55	20250107	174	65.52	20250102	564	-48.94	20240216	141	104.26	20241209	0.06	N	038880	100	315 억	2051046	N	N	N	N
106	20250211	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	280	-7	5	-2.44	3143967872	10907220	41.51	292	303	274	373	201	287	288.25	0.65	427	325	306	291	272	257	315	281	315	86	100	190	1	1	315334702	883	-4.83	1.00	12	3.46	-58.00	280.00	564	20240216	-50.35	141	20241209	98.58	358	-21.79	20250107	174	60.92	20250102	564	-50.35	20240216	141	98.58	20241209	0.06	N	038880	100	315 억	2038976	N	N	N	N
107	20250211	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	280	-7	5	-2.44	3075664878	10662673	40.58	292	303	274	373	201	287	288.45	0.65	2919	325	306	291	272	257	315	281	315	86	100	190	1	1	315334702	883	-4.83	1.00	12	3.38	-58.00	280.00	564	20240216	-50.35	141	20241209	98.58	358	-21.79	20250107	174	60.92	20250102	564	-50.35	20240216	141	98.58	20241209	0.06	N	038880	100	315 억	2038976	N	N	N	N
108	20250211	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	281	-6	5	-2.09	2957453058	10241861	38.98	292	303	274	373	201	287	288.76	0.65	5144	325	306	291	272	257	315	281	315	86	100	190	1	1	315334702	886	-4.84	1.00	12	3.25	-58.00	280.00	564	20240216	-50.18	141	20241209	99.29	358	-21.51	20250107	174	61.49	20250102	564	-50.18	20240216	141	99.29	20241209	0.06	N	038880	100	315 억	2038976	N	N	N	N
109	20250211	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	283	-4	5	-1.39	2821022187	9754999	37.12	292	303	274	373	201	287	289.19	0.65	2042	325	306	291	272	257	315	281	315	86	100	190	1	1	315334702	892	-4.88	1.01	12	3.09	-58.00	280.00	564	20240216	-49.82	141	20241209	100.71	358	-20.95	20250107	174	62.64	20250102	564	-49.82	20240216	141	100.71	20241209	0.06	N	038880	100	315 억	2038976	N	N	N	N
110	20250211	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	283	-4	5	-1.39	2641831164	9124446	34.73	292	303	274	373	201	287	289.53	0.65	39444	325	306	291	272	257	315	281	315	86	100	190	1	1	315334702	892	-4.88	1.01	12	2.89	-58.00	280.00	564	20240216	-49.82	141	20241209	100.71	358	-20.95	20250107	174	62.64	20250102	564	-49.82	20240216	141	100.71	20241209	0.06	N	038880	100	315 억	2038976	N	N	N	N
111	20250211	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	278	-9	5	-3.14	2272295302	7821365	29.77	292	303	274	373	201	287	290.52	0.65	92812	325	306	291	272	257	315	281	315	86	100	190	1	1	315334702	877	-4.79	0.99	12	2.48	-58.00	280.00	564	20240216	-50.71	141	20241209	97.16	358	-22.35	20250107	174	59.77	20250102	564	-50.71	20240216	141	97.16	20241209	0.06	N	038880	100	315 억	2038976	N	N	N	N
112	20250211	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	289	2	2	0.70	1497647127	5094780	19.39	292	303	286	373	201	287	293.96	0.65	10540	325	306	291	272	257	315	281	315	86	100	190	1	1	315334702	911	-4.98	1.03	12	1.62	-58.00	280.00	564	20240216	-48.76	141	20241209	104.96	358	-19.27	20250107	174	66.09	20250102	564	-48.76	20240216	141	104.96	20241209	0.06	N	038880	100	315 억	2038976	N	N	N	N
113	20250211	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	295	8	2	2.79	205030077	695766	2.65	292	298	292	373	201	287	294.70	0.65	-6858	325	306	291	272	257	315	281	315	86	100	190	1	1	315334702	930	-5.09	1.05	12	0.22	-58.00	280.00	564	20240216	-47.70	141	20241209	109.22	358	-17.60	20250107	174	69.54	20250102	564	-47.70	20240216	141	109.22	20241209	0.06	N	038880	100	315 억	2038976	N	N	N	N
114	20250210	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	287	11	2	3.99	7726038277	26213432	49.77	276	310	276	358	194	276	294.74	0.72	-228214	341	308	274	241	207	325	258	315	82	100	180	1	1	315334702	905	-4.95	1.02	12	8.31	-58.00	280.00	564	20240216	-49.11	141	20241209	103.55	358	-19.83	20250107	174	64.94	20250102	564	-49.11	20240216	141	103.55	20241209	0.06	N	038880	100	315 억	2280703	N	N	N	N
115	20250210	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	288	12	2	4.35	7558798019	25631182	48.67	276	310	276	358	194	276	294.91	0.72	-236071	341	308	274	241	207	325	258	315	82	100	180	1	1	315334702	908	-4.97	1.03	12	8.13	-58.00	280.00	564	20240216	-48.94	141	20241209	104.26	358	-19.55	20250107	174	65.52	20250102	564	-48.94	20240216	141	104.26	20241209	0.06	N	038880	100	315 억	2280703	N	N	N	N
116	20250210	140434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	291	15	2	5.43	7087096561	23998123	45.57	276	310	276	358	194	276	295.32	0.72	-231079	341	308	274	241	207	325	258	315	82	100	180	1	1	315334702	918	-5.02	1.04	12	7.61	-58.00	280.00	564	20240216	-48.40	141	20241209	106.38	358	-18.72	20250107	174	67.24	20250102	564	-48.40	20240216	141	106.38	20241209	0.06	N	038880	100	315 억	2280703	N	N	N	N
117	20250210	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	292	16	2	5.80	6484234184	21927165	41.63	276	310	276	358	194	276	295.72	0.72	-236901	341	308	274	241	207	325	258	315	82	100	180	1	1	315334702	921	-5.03	1.04	12	6.95	-58.00	280.00	564	20240216	-48.23	141	20241209	107.09	358	-18.44	20250107	174	67.82	20250102	564	-48.23	20240216	141	107.09	20241209	0.06	N	038880	100	315 억	2280703	N	N	N	N
118	20250210	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	297	21	2	7.61	5840698629	19740725	37.48	276	310	276	358	194	276	295.88	0.72	-195284	341	308	274	241	207	325	258	315	82	100	180	1	1	315334702	937	-5.12	1.06	12	6.26	-58.00	280.00	564	20240216	-47.34	141	20241209	110.64	358	-17.04	20250107	174	70.69	20250102	564	-47.34	20240216	141	110.64	20241209	0.06	N	038880	100	315 억	2280703	N	N	N	N
119	20250210	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	298	22	2	7.97	4733176232	15998363	30.38	276	310	276	358	194	276	295.86	0.72	-211178	341	308	274	241	207	325	258	315	82	100	180	1	1	315334702	940	-5.14	1.06	12	5.07	-58.00	280.00	564	20240216	-47.16	141	20241209	111.35	358	-16.76	20250107	174	71.26	20250102	564	-47.16	20240216	141	111.35	20241209	0.06	N	038880	100	315 억	2280703	N	N	N	N
120	20250210	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	288	12	2	4.35	1863384614	6455370	12.26	276	296	276	358	194	276	288.67	0.72	-193375	341	308	274	241	207	325	258	315	82	100	180	1	1	315334702	908	-4.97	1.03	12	2.05	-58.00	280.00	564	20240216	-48.94	141	20241209	104.26	358	-19.55	20250107	174	65.52	20250102	564	-48.94	20240216	141	104.26	20241209	0.06	N	038880	100	315 억	2280703	N	N	N	N
121	20250210	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	287	11	2	3.99	375816554	1300609	2.47	276	294	276	358	194	276	289.02	0.72	-86758	341	308	274	241	207	325	258	315	82	100	180	1	1	315334702	905	-4.95	1.02	12	0.41	-58.00	280.00	564	20240216	-49.11	141	20241209	103.55	358	-19.83	20250107	174	64.94	20250102	564	-49.11	20240216	141	103.55	20241209	0.06	N	038880	100	315 억	2280703	N	N	N	N
122	20250207	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	276	32	2	13.11	15043766050	52440163	4900.52	244	307	240	317	171	244	286.89	0.75	-79326	250	246	243	239	236	245	238	315	73	100	160	1	1	315334702	870	-4.76	0.99	12	16.63	-58.00	280.00	564	20240216	-51.06	141	20241209	95.74	358	-22.91	20250107	174	58.62	20250102	564	-51.06	20240216	141	95.74	20241209	0.06	N	038880	100	315 억	2359879	N	N	N	N
123	20250207	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	288	44	2	18.03	14226549236	49541270	4629.62	244	307	240	317	171	244	287.17	0.75	-269278	250	246	243	239	236	245	238	315	73	100	160	1	1	315334702	908	-4.97	1.03	12	15.71	-58.00	280.00	564	20240216	-48.94	141	20241209	104.26	358	-19.55	20250107	174	65.52	20250102	564	-48.94	20240216	141	104.26	20241209	0.06	N	038880	100	315 억	2359879	N	N	N	N
124	20250207	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	287	43	2	17.62	11717586063	41028212	3834.08	244	307	240	317	171	244	285.60	0.75	-283721	250	246	243	239	236	245	238	315	73	100	160	1	1	315334702	905	-4.95	1.02	12	13.01	-58.00	280.00	564	20240216	-49.11	141	20241209	103.55	358	-19.83	20250107	174	64.94	20250102	564	-49.11	20240216	141	103.55	20241209	0.06	N	038880	100	315 억	2359879	N	N	N	N
125	20250207	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	290	46	2	18.85	10116078807	35471832	3314.84	244	307	240	317	171	244	285.19	0.75	-293948	250	246	243	239	236	245	238	315	73	100	160	1	1	315334702	914	-5.00	1.04	12	11.25	-58.00	280.00	564	20240216	-48.58	141	20241209	105.67	358	-18.99	20250107	174	66.67	20250102	564	-48.58	20240216	141	105.67	20241209	0.06	N	038880	100	315 억	2359879	N	N	N	N
126	20250207	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	295	51	2	20.90	8311776873	29279579	2736.17	244	307	240	317	171	244	283.88	0.75	-303773	250	246	243	239	236	245	238	315	73	100	160	1	1	315334702	930	-5.09	1.05	12	9.29	-58.00	280.00	564	20240216	-47.70	141	20241209	109.22	358	-17.60	20250107	174	69.54	20250102	564	-47.70	20240216	141	109.22	20241209	0.06	N	038880	100	315 억	2359879	N	N	N	N
127	20250207	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	277	33	2	13.52	3317676647	12335839	1152.78	244	285	240	317	171	244	268.95	0.75	-259971	250	246	243	239	236	245	238	315	73	100	160	1	1	315334702	873	-4.78	0.99	12	3.91	-58.00	280.00	564	20240216	-50.89	141	20241209	96.45	358	-22.63	20250107	174	59.20	20250102	564	-50.89	20240216	141	96.45	20241209	0.06	N	038880	100	315 억	2359879	N	N	N	N
128	20250207	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	262	18	2	7.38	647327339	2539219	237.29	244	270	240	317	171	244	254.93	0.75	-279230	250	246	243	239	236	245	238	315	73	100	160	1	1	315334702	826	-4.52	0.94	12	0.81	-58.00	280.00	564	20240216	-53.55	141	20241209	85.82	358	-26.82	20250107	174	50.57	20250102	564	-53.55	20240216	141	85.82	20241209	0.06	N	038880	100	315 억	2359879	N	N	N	N
129	20250207	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	241	-3	5	-1.23	23216554	95368	8.91	244	245	240	317	171	244	243.44	0.75	-80135	250	246	243	239	236	245	238	315	73	100	160	1	1	315334702	760	-4.16	0.86	12	0.03	-58.00	280.00	564	20240216	-57.27	141	20241209	70.92	358	-32.68	20250107	174	38.51	20250102	564	-57.27	20240216	141	70.92	20241209	0.06	N	038880	100	315 억	2359879	N	N	N	N
130	20250206	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	-1	5	-0.41	258015213	1061559	63.96	247	247	240	318	172	245	243.05	0.72	93515	257	251	247	241	237	249	239	315	73	100	160	1	1	315334702	769	-4.21	0.87	12	0.34	-58.00	280.00	564	20240216	-56.74	141	20241209	73.05	358	-31.84	20250107	174	40.23	20250102	564	-56.74	20240216	141	73.05	20241209	0.06	N	038880	100	315 억	2259655	N	N	N	N
131	20250206	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	243	-2	5	-0.82	251784226	1035970	62.42	247	247	240	318	172	245	243.04	0.72	85084	257	251	247	241	237	249	239	315	73	100	160	1	1	315334702	766	-4.19	0.87	12	0.33	-58.00	280.00	564	20240216	-56.91	141	20241209	72.34	358	-32.12	20250107	174	39.66	20250102	564	-56.91	20240216	141	72.34	20241209	0.06	N	038880	100	315 억	2259655	N	N	N	N
132	20250206	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	243	-2	5	-0.82	243506469	1001923	60.37	247	247	240	318	172	245	243.04	0.72	61316	257	251	247	241	237	249	239	315	73	100	160	1	1	315334702	766	-4.19	0.87	12	0.32	-58.00	280.00	564	20240216	-56.91	141	20241209	72.34	358	-32.12	20250107	174	39.66	20250102	564	-56.91	20240216	141	72.34	20241209	0.06	N	038880	100	315 억	2259655	N	N	N	N
133	20250206	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	-1	5	-0.41	231691771	953323	57.44	247	247	240	318	172	245	243.04	0.72	58368	257	251	247	241	237	249	239	315	73	100	160	1	1	315334702	769	-4.21	0.87	12	0.30	-58.00	280.00	564	20240216	-56.74	141	20241209	73.05	358	-31.84	20250107	174	40.23	20250102	564	-56.74	20240216	141	73.05	20241209	0.06	N	038880	100	315 억	2259655	N	N	N	N
134	20250206	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	244	-1	5	-0.41	188068513	773510	46.61	247	247	240	318	172	245	243.14	0.72	46365	257	251	247	241	237	249	239	315	73	100	160	1	1	315334702	769	-4.21	0.87	12	0.25	-58.00	280.00	564	20240216	-56.74	141	20241209	73.05	358	-31.84	20250107	174	40.23	20250102	564	-56.74	20240216	141	73.05	20241209	0.06	N	038880	100	315 억	2259655	N	N	N	N
135	20250206	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	0	3	0.00	160278671	659703	39.75	247	247	240	318	172	245	242.96	0.72	67553	257	251	247	241	237	249	239	315	73	100	160	1	1	315334702	773	-4.22	0.88	12	0.21	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.06	N	038880	100	315 억	2259655	N	N	N	N
136	20250206	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	0	3	0.00	119037431	491270	29.60	247	247	240	318	172	245	242.31	0.72	133039	257	251	247	241	237	249	239	315	73	100	160	1	1	315334702	773	-4.22	0.88	12	0.16	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.06	N	038880	100	315 억	2259655	N	N	N	N
137	20250206	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	0	3	0.00	12173932	49705	2.99	247	247	243	318	172	245	244.92	0.72	-5826	257	251	247	241	237	249	239	315	73	100	160	1	1	315334702	773	-4.22	0.88	12	0.02	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.06	N	038880	100	315 억	2259655	N	N	N	N
138	20250205	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	-4	5	-1.61	399518479	1625014	90.87	250	253	243	323	175	249	245.86	0.80	-274900	261	254	245	238	229	258	242	315	74	100	160	1	1	315334702	773	-4.22	0.88	12	0.52	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.06	N	038880	100	315 억	2534018	N	N	N	N
139	20250205	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	-4	5	-1.61	393321806	1599676	89.45	250	253	243	323	175	249	245.88	0.80	-272429	261	254	245	238	229	258	242	315	74	100	160	1	1	315334702	773	-4.22	0.88	12	0.51	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.06	N	038880	100	315 억	2534018	N	N	N	N
140	20250205	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	-1	5	-0.40	324231460	1317957	73.70	250	253	243	323	175	249	246.01	0.80	-322968	261	254	245	238	229	258	242	315	74	100	160	1	1	315334702	782	-4.28	0.89	12	0.42	-58.00	280.00	564	20240216	-56.03	141	20241209	75.89	358	-30.73	20250107	174	42.53	20250102	564	-56.03	20240216	141	75.89	20241209	0.06	N	038880	100	315 억	2534018	N	N	N	N
141	20250205	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	-1	5	-0.40	308513070	1254551	70.15	250	253	243	323	175	249	245.92	0.80	-310967	261	254	245	238	229	258	242	315	74	100	160	1	1	315334702	782	-4.28	0.89	12	0.40	-58.00	280.00	564	20240216	-56.03	141	20241209	75.89	358	-30.73	20250107	174	42.53	20250102	564	-56.03	20240216	141	75.89	20241209	0.06	N	038880	100	315 억	2534018	N	N	N	N
142	20250205	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	-2	5	-0.80	288321669	1172975	65.59	250	253	243	323	175	249	245.80	0.80	-304909	261	254	245	238	229	258	242	315	74	100	160	1	1	315334702	779	-4.26	0.88	12	0.37	-58.00	280.00	564	20240216	-56.21	141	20241209	75.18	358	-31.01	20250107	174	41.95	20250102	564	-56.21	20240216	141	75.18	20241209	0.06	N	038880	100	315 억	2534018	N	N	N	N
143	20250205	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	-3	5	-1.20	267512278	1088424	60.86	250	253	243	323	175	249	245.78	0.80	-301993	261	254	245	238	229	258	242	315	74	100	160	1	1	315334702	776	-4.24	0.88	12	0.35	-58.00	280.00	564	20240216	-56.38	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	564	-56.38	20240216	141	74.47	20241209	0.06	N	038880	100	315 억	2534018	N	N	N	N
144	20250205	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	-4	5	-1.61	146946415	597249	33.40	250	253	244	323	175	249	246.04	0.80	-150097	261	254	245	238	229	258	242	315	74	100	160	1	1	315334702	773	-4.22	0.88	12	0.19	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.06	N	038880	100	315 억	2534018	N	N	N	N
145	20250205	090420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	251	2	2	0.80	7786602	31055	1.74	250	253	250	323	175	249	250.74	0.80	-2959	261	254	245	238	229	258	242	315	74	100	160	1	1	315334702	791	-4.33	0.90	12	0.01	-58.00	280.00	564	20240216	-55.50	141	20241209	78.01	358	-29.89	20250107	174	44.25	20250102	564	-55.50	20240216	141	78.01	20241209	0.06	N	038880	100	315 억	2534018	N	N	N	N
146	20250204	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	249	12	2	5.06	431225940	1749494	66.85	237	252	236	308	166	237	246.48	0.75	182639	259	248	242	231	225	245	228	315	71	100	160	1	1	315334702	785	-4.29	0.89	12	0.55	-58.00	280.00	564	20240216	-55.85	141	20241209	76.60	358	-30.45	20250107	174	43.10	20250102	564	-55.85	20240216	141	76.60	20241209	0.06	N	038880	100	315 억	2358625	N	N	N	N
147	20250204	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	9	2	3.80	408329281	1657512	63.34	237	252	236	308	166	237	246.35	0.75	190815	259	248	242	231	225	245	228	315	71	100	160	1	1	315334702	776	-4.24	0.88	12	0.53	-58.00	280.00	564	20240216	-56.38	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	564	-56.38	20240216	141	74.47	20241209	0.06	N	038880	100	315 억	2358625	N	N	N	N
148	20250204	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	246	9	2	3.80	385902516	1565961	59.84	237	252	236	308	166	237	246.43	0.75	176469	259	248	242	231	225	245	228	315	71	100	160	1	1	315334702	776	-4.24	0.88	12	0.50	-58.00	280.00	564	20240216	-56.38	141	20241209	74.47	358	-31.28	20250107	174	41.38	20250102	564	-56.38	20240216	141	74.47	20241209	0.06	N	038880	100	315 억	2358625	N	N	N	N
149	20250204	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	10	2	4.22	367945167	1492958	57.05	237	252	236	308	166	237	246.46	0.75	174525	259	248	242	231	225	245	228	315	71	100	160	1	1	315334702	779	-4.26	0.88	12	0.47	-58.00	280.00	564	20240216	-56.21	141	20241209	75.18	358	-31.01	20250107	174	41.95	20250102	564	-56.21	20240216	141	75.18	20241209	0.06	N	038880	100	315 억	2358625	N	N	N	N
150	20250204	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	245	8	2	3.38	344723356	1398555	53.44	237	252	236	308	166	237	246.49	0.75	162886	259	248	242	231	225	245	228	315	71	100	160	1	1	315334702	773	-4.22	0.88	12	0.44	-58.00	280.00	564	20240216	-56.56	141	20241209	73.76	358	-31.56	20250107	174	40.80	20250102	564	-56.56	20240216	141	73.76	20241209	0.06	N	038880	100	315 억	2358625	N	N	N	N
151	20250204	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	247	10	2	4.22	283217001	1149525	43.93	237	252	236	308	166	237	246.38	0.75	116958	259	248	242	231	225	245	228	315	71	100	160	1	1	315334702	779	-4.26	0.88	12	0.36	-58.00	280.00	564	20240216	-56.21	141	20241209	75.18	358	-31.01	20250107	174	41.95	20250102	564	-56.21	20240216	141	75.18	20241209	0.06	N	038880	100	315 억	2358625	N	N	N	N
152	20250204	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	248	11	2	4.64	232482359	944171	36.08	237	252	236	308	166	237	246.23	0.75	145329	259	248	242	231	225	245	228	315	71	100	160	1	1	315334702	782	-4.28	0.89	12	0.30	-58.00	280.00	564	20240216	-56.03	141	20241209	75.89	358	-30.73	20250107	174	42.53	20250102	564	-56.03	20240216	141	75.89	20241209	0.06	N	038880	100	315 억	2358625	N	N	N	N
153	20250204	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	240	3	2	1.27	7655904	32091	1.23	237	241	236	308	166	237	238.59	0.75	10599	259	248	242	231	225	245	228	315	71	100	160	1	1	315334702	757	-4.14	0.86	12	0.01	-58.00	280.00	564	20240216	-57.45	141	20241209	70.21	358	-32.96	20250107	174	37.93	20250102	564	-57.45	20240216	141	70.21	20241209	0.06	N	038880	100	315 억	2358625	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History