KissMeData/043200/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

51 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250225	160514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	6	2	1.17	12220834	23517	37.33	525	526	513	668	360	514	519.66	0.21	-1810	562	538	526	502	490	532	496	209	154	500	370	1	1	41804315	217	-21.67	0.74	12	0.06	-24.00	705.00	717	20240801	-27.48	486	20241206	7.00	620	-16.13	20250110	500	4.00	20250203	717	-27.48	20240801	486	7.00	20241206	N	043200	500	209 억	87556	N	N	N	N
3	20250225	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	8	2	1.56	12047666	23184	36.80	525	526	513	668	360	514	519.65	0.21	-1512	562	538	526	502	490	532	496	209	154	500	370	1	1	41804315	218	-21.75	0.74	12	0.06	-24.00	705.00	717	20240801	-27.20	486	20241206	7.41	620	-15.81	20250110	500	4.40	20250203	717	-27.20	20240801	486	7.41	20241206	N	043200	500	209 억	87556	N	N	N	N
4	20250225	140514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	9	2	1.75	11722298	22561	35.81	525	526	513	668	360	514	519.58	0.21	-1382	562	538	526	502	490	532	496	209	154	500	370	1	1	41804315	219	-21.79	0.74	12	0.05	-24.00	705.00	717	20240801	-27.06	486	20241206	7.61	620	-15.65	20250110	500	4.60	20250203	717	-27.06	20240801	486	7.61	20241206	N	043200	500	209 억	87556	N	N	N	N
5	20250225	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	12	2	2.33	4539838	8671	13.76	525	526	520	668	360	514	523.57	0.21	-915	562	538	526	502	490	532	496	209	154	500	370	1	1	41804315	220	-21.92	0.75	12	0.02	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	87556	N	N	N	N
6	20250225	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	11	2	2.14	4182493	7990	12.68	525	526	520	668	360	514	523.47	0.21	-670	562	538	526	502	490	532	496	209	154	500	370	1	1	41804315	219	-21.88	0.74	12	0.02	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	87556	N	N	N	N
7	20250225	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	11	2	2.14	3056893	5846	9.28	525	526	520	668	360	514	522.90	0.21	-548	562	538	526	502	490	532	496	209	154	500	370	1	1	41804315	219	-21.88	0.74	12	0.01	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	87556	N	N	N	N
8	20250225	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	6	2	1.17	2495418	4774	7.58	525	526	520	668	360	514	522.71	0.21	-486	562	538	526	502	490	532	496	209	154	500	370	1	1	41804315	217	-21.67	0.74	12	0.01	-24.00	705.00	717	20240801	-27.48	486	20241206	7.00	620	-16.13	20250110	500	4.00	20250203	717	-27.48	20240801	486	7.00	20241206	N	043200	500	209 억	87556	N	N	N	N
9	20250225	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	12	2	2.33	289011	550	0.87	525	526	525	668	360	514	525.47	0.21	-259	562	538	526	502	490	532	496	209	154	500	370	1	1	41804315	220	-21.92	0.75	12	0.00	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	87556	N	N	N	N
10	20250224	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-9	5	-1.72	32896870	63003	149.40	523	550	514	679	367	523	522.29	0.20	3950	562	542	529	509	496	536	503	209	156	500	370	1	1	41804315	215	-21.42	0.73	12	0.15	-24.00	705.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	500	2.80	20250203	717	-28.31	20240801	486	5.76	20241206	N	043200	500	209 억	85119	N	N	N	N
11	20250224	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	3	2	0.57	19313800	36769	87.19	523	550	519	679	367	523	525.27	0.20	950	562	542	529	509	496	536	503	209	156	500	370	1	1	41804315	220	-21.92	0.75	12	0.09	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	85119	N	N	N	N
12	20250224	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	6	2	1.15	15550109	29570	70.12	523	550	519	679	367	523	525.87	0.20	-559	562	542	529	509	496	536	503	209	156	500	370	1	1	41804315	221	-22.04	0.75	12	0.07	-24.00	705.00	717	20240801	-26.22	486	20241206	8.85	620	-14.68	20250110	500	5.80	20250203	717	-26.22	20240801	486	8.85	20241206	N	043200	500	209 억	85119	N	N	N	N
13	20250224	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	4	2	0.76	15427284	29338	69.57	523	550	519	679	367	523	525.85	0.20	-559	562	542	529	509	496	536	503	209	156	500	370	1	1	41804315	220	-21.96	0.75	12	0.07	-24.00	705.00	717	20240801	-26.50	486	20241206	8.44	620	-15.00	20250110	500	5.40	20250203	717	-26.50	20240801	486	8.44	20241206	N	043200	500	209 억	85119	N	N	N	N
14	20250224	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	2	2	0.38	14719219	27991	66.38	523	550	519	679	367	523	525.86	0.20	-456	562	542	529	509	496	536	503	209	156	500	370	1	1	41804315	219	-21.88	0.74	12	0.07	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	85119	N	N	N	N
15	20250224	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	5	2	0.96	8972654	16966	40.23	523	550	521	679	367	523	528.86	0.20	-410	562	542	529	509	496	536	503	209	156	500	370	1	1	41804315	221	-22.00	0.75	12	0.04	-24.00	705.00	717	20240801	-26.36	486	20241206	8.64	620	-14.84	20250110	500	5.60	20250203	717	-26.36	20240801	486	8.64	20241206	N	043200	500	209 억	85119	N	N	N	N
16	20250224	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	7	2	1.34	8225249	15540	36.85	523	550	521	679	367	523	529.30	0.20	-369	562	542	529	509	496	536	503	209	156	500	370	1	1	41804315	222	-22.08	0.75	12	0.04	-24.00	705.00	717	20240801	-26.08	486	20241206	9.05	620	-14.52	20250110	500	6.00	20250203	717	-26.08	20240801	486	9.05	20241206	N	043200	500	209 억	85119	N	N	N	N
17	20250224	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	-1	5	-0.19	1217227	2331	5.53	523	524	522	679	367	523	522.19	0.20	0	562	542	529	509	496	536	503	209	156	500	370	1	1	41804315	218	-21.75	0.74	12	0.01	-24.00	705.00	717	20240801	-27.20	486	20241206	7.41	620	-15.81	20250110	500	4.40	20250203	717	-27.20	20240801	486	7.41	20241206	N	043200	500	209 억	85119	N	N	N	N
18	20250221	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	-14	5	-2.61	22295140	42152	63.72	537	549	516	698	376	537	528.98	0.21	-1063	551	544	534	527	517	547	530	209	161	500	380	1	1	41804315	219	-21.79	0.74	12	0.10	-24.00	705.00	717	20240801	-27.06	486	20241206	7.61	620	-15.65	20250110	500	4.60	20250203	717	-27.06	20240801	486	7.61	20241206	N	043200	500	209 억	86182	N	N	N	N
19	20250221	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	-8	5	-1.49	20424086	38579	58.32	537	549	516	698	376	537	529.41	0.21	-916	551	544	534	527	517	547	530	209	161	500	380	1	1	41804315	221	-22.04	0.75	12	0.09	-24.00	705.00	717	20240801	-26.22	486	20241206	8.85	620	-14.68	20250110	500	5.80	20250203	717	-26.22	20240801	486	8.85	20241206	N	043200	500	209 억	86182	N	N	N	N
20	20250221	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-10	5	-1.86	19926471	37638	56.90	537	549	516	698	376	537	529.42	0.21	-706	551	544	534	527	517	547	530	209	161	500	380	1	1	41804315	220	-21.96	0.75	12	0.09	-24.00	705.00	717	20240801	-26.50	486	20241206	8.44	620	-15.00	20250110	500	5.40	20250203	717	-26.50	20240801	486	8.44	20241206	N	043200	500	209 억	86182	N	N	N	N
21	20250221	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	-2	5	-0.37	5645286	10563	15.97	537	549	528	698	376	537	534.44	0.21	-914	551	544	534	527	517	547	530	209	161	500	380	1	1	41804315	224	-22.29	0.76	12	0.03	-24.00	705.00	717	20240801	-25.38	486	20241206	10.08	620	-13.71	20250110	500	7.00	20250203	717	-25.38	20240801	486	10.08	20241206	N	043200	500	209 억	86182	N	N	N	N
22	20250221	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	-3	5	-0.56	5117581	9576	14.48	537	549	528	698	376	537	534.42	0.21	-881	551	544	534	527	517	547	530	209	161	500	380	1	1	41804315	223	-22.25	0.76	12	0.02	-24.00	705.00	717	20240801	-25.52	486	20241206	9.88	620	-13.87	20250110	500	6.80	20250203	717	-25.52	20240801	486	9.88	20241206	N	043200	500	209 억	86182	N	N	N	N
23	20250221	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	537	0	3	0.00	4715404	8826	13.34	537	549	528	698	376	537	534.26	0.21	-876	551	544	534	527	517	547	530	209	161	500	380	1	1	41804315	224	-22.38	0.76	12	0.02	-24.00	705.00	717	20240801	-25.10	486	20241206	10.49	620	-13.39	20250110	500	7.40	20250203	717	-25.10	20240801	486	10.49	20241206	N	043200	500	209 억	86182	N	N	N	N
24	20250221	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	539	2	2	0.37	4497590	8419	12.73	537	549	528	698	376	537	534.22	0.21	-859	551	544	534	527	517	547	530	209	161	500	380	1	1	41804315	225	-22.46	0.76	12	0.02	-24.00	705.00	717	20240801	-24.83	486	20241206	10.91	620	-13.06	20250110	500	7.80	20250203	717	-24.83	20240801	486	10.91	20241206	N	043200	500	209 억	86182	N	N	N	N
25	20250221	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	543	6	2	1.12	1705841	3153	4.77	537	549	533	698	376	537	541.02	0.21	-453	551	544	534	527	517	547	530	209	161	500	380	1	1	41804315	227	-22.62	0.77	12	0.01	-24.00	705.00	717	20240801	-24.27	486	20241206	11.73	620	-12.42	20250110	500	8.60	20250203	717	-24.27	20240801	486	11.73	20241206	N	043200	500	209 억	86182	N	N	N	N
26	20250220	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	537	13	2	2.48	35133494	66136	28.39	524	541	524	681	367	524	531.23	0.21	-126	577	550	526	499	475	538	487	209	157	500	370	1	1	41804315	224	-22.38	0.76	12	0.16	-24.00	705.00	717	20240801	-25.10	486	20241206	10.49	620	-13.39	20250110	500	7.40	20250203	717	-25.10	20240801	486	10.49	20241206	N	043200	500	209 억	86096	N	N	N	N
27	20250220	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	10	2	1.91	31476916	59277	25.44	524	541	524	681	367	524	531.01	0.21	-126	577	550	526	499	475	538	487	209	157	500	370	1	1	41804315	223	-22.25	0.76	12	0.14	-24.00	705.00	717	20240801	-25.52	486	20241206	9.88	620	-13.87	20250110	500	6.80	20250203	717	-25.52	20240801	486	9.88	20241206	N	043200	500	209 억	86096	N	N	N	N
28	20250220	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	8	2	1.53	21474039	40564	17.41	524	535	524	681	367	524	529.39	0.21	-18	577	550	526	499	475	538	487	209	157	500	370	1	1	41804315	222	-22.17	0.75	12	0.10	-24.00	705.00	717	20240801	-25.80	486	20241206	9.47	620	-14.19	20250110	500	6.40	20250203	717	-25.80	20240801	486	9.47	20241206	N	043200	500	209 억	86096	N	N	N	N
29	20250220	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	9	2	1.72	20416122	38576	16.56	524	535	524	681	367	524	529.24	0.21	-66	577	550	526	499	475	538	487	209	157	500	370	1	1	41804315	223	-22.21	0.76	12	0.09	-24.00	705.00	717	20240801	-25.66	486	20241206	9.67	620	-14.03	20250110	500	6.60	20250203	717	-25.66	20240801	486	9.67	20241206	N	043200	500	209 억	86096	N	N	N	N
30	20250220	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	531	7	2	1.34	15893794	30060	12.90	524	535	524	681	367	524	528.74	0.21	-222	577	550	526	499	475	538	487	209	157	500	370	1	1	41804315	222	-22.12	0.75	12	0.07	-24.00	705.00	717	20240801	-25.94	486	20241206	9.26	620	-14.35	20250110	500	6.20	20250203	717	-25.94	20240801	486	9.26	20241206	N	043200	500	209 억	86096	N	N	N	N
31	20250220	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	531	7	2	1.34	9721940	18416	7.90	524	535	524	681	367	524	527.91	0.21	-167	577	550	526	499	475	538	487	209	157	500	370	1	1	41804315	222	-22.12	0.75	12	0.04	-24.00	705.00	717	20240801	-25.94	486	20241206	9.26	620	-14.35	20250110	500	6.20	20250203	717	-25.94	20240801	486	9.26	20241206	N	043200	500	209 억	86096	N	N	N	N
32	20250220	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	6	2	1.15	8524654	16157	6.93	524	535	524	681	367	524	527.61	0.21	-184	577	550	526	499	475	538	487	209	157	500	370	1	1	41804315	222	-22.08	0.75	12	0.04	-24.00	705.00	717	20240801	-26.08	486	20241206	9.05	620	-14.52	20250110	500	6.00	20250203	717	-26.08	20240801	486	9.05	20241206	N	043200	500	209 억	86096	N	N	N	N
33	20250220	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	5	2	0.95	689601	1315	0.56	524	529	524	681	367	524	524.41	0.21	-17	577	550	526	499	475	538	487	209	157	500	370	1	1	41804315	221	-22.04	0.75	12	0.00	-24.00	705.00	717	20240801	-26.22	486	20241206	8.85	620	-14.68	20250110	500	5.80	20250203	717	-26.22	20240801	486	8.85	20241206	N	043200	500	209 억	86096	N	N	N	N
34	20250219	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	-15	5	-2.78	121667508	232986	69.65	539	553	502	700	378	539	522.21	0.21	-328	622	580	552	510	482	601	531	209	161	500	380	1	1	41804315	219	-21.83	0.74	12	0.56	-24.00	705.00	717	20240801	-26.92	486	20241206	7.82	620	-15.48	20250110	500	4.80	20250203	717	-26.92	20240801	486	7.82	20241206	N	043200	500	209 억	86424	N	N	N	N
35	20250219	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-12	5	-2.23	111898634	214363	64.08	539	553	502	700	378	539	522.01	0.21	1922	622	580	552	510	482	601	531	209	161	500	380	1	1	41804315	220	-21.96	0.75	12	0.51	-24.00	705.00	717	20240801	-26.50	486	20241206	8.44	620	-15.00	20250110	500	5.40	20250203	717	-26.50	20240801	486	8.44	20241206	N	043200	500	209 억	86424	N	N	N	N
36	20250219	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-12	5	-2.23	108979055	208807	62.42	539	553	502	700	378	539	521.91	0.21	1724	622	580	552	510	482	601	531	209	161	500	380	1	1	41804315	220	-21.96	0.75	12	0.50	-24.00	705.00	717	20240801	-26.50	486	20241206	8.44	620	-15.00	20250110	500	5.40	20250203	717	-26.50	20240801	486	8.44	20241206	N	043200	500	209 억	86424	N	N	N	N
37	20250219	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	-16	5	-2.97	105810644	202759	60.61	539	553	502	700	378	539	521.85	0.21	2221	622	580	552	510	482	601	531	209	161	500	380	1	1	41804315	219	-21.79	0.74	12	0.49	-24.00	705.00	717	20240801	-27.06	486	20241206	7.61	620	-15.65	20250110	500	4.60	20250203	717	-27.06	20240801	486	7.61	20241206	N	043200	500	209 억	86424	N	N	N	N
38	20250219	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	-13	5	-2.41	103092762	197537	59.05	539	553	502	700	378	539	521.89	0.21	1056	622	580	552	510	482	601	531	209	161	500	380	1	1	41804315	220	-21.92	0.75	12	0.47	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	86424	N	N	N	N
39	20250219	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	-24	5	-4.45	92803556	177785	53.15	539	553	502	700	378	539	522.00	0.21	1039	622	580	552	510	482	601	531	209	161	500	380	1	1	41804315	215	-21.46	0.73	12	0.43	-24.00	705.00	717	20240801	-28.17	486	20241206	5.97	620	-16.94	20250110	500	3.00	20250203	717	-28.17	20240801	486	5.97	20241206	N	043200	500	209 억	86424	N	N	N	N
40	20250219	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	539	0	3	0.00	12878920	23798	7.11	539	553	539	700	378	539	541.18	0.21	379	622	580	552	510	482	601	531	209	161	500	380	1	1	41804315	225	-22.46	0.76	12	0.06	-24.00	705.00	717	20240801	-24.83	486	20241206	10.91	620	-13.06	20250110	500	7.80	20250203	717	-24.83	20240801	486	10.91	20241206	N	043200	500	209 억	86424	N	N	N	N
41	20250219	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	553	14	2	2.60	4679083	8662	2.59	539	553	539	700	378	539	540.19	0.21	-32	622	580	552	510	482	601	531	209	161	500	380	1	1	41804315	231	-23.04	0.78	12	0.02	-24.00	705.00	717	20240801	-22.87	486	20241206	13.79	620	-10.81	20250110	500	10.60	20250203	717	-22.87	20240801	486	13.79	20241206	N	043200	500	209 억	86424	N	N	N	N
42	20250218	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	539	14	2	2.67	183449779	326744	946.48	525	594	524	682	368	525	561.45	0.20	1047	534	529	527	522	520	528	521	209	157	500	370	1	1	41804315	225	-22.46	0.76	12	0.78	-24.00	705.00	717	20240801	-24.83	486	20241206	10.91	620	-13.06	20250110	500	7.80	20250203	717	-24.83	20240801	486	10.91	20241206	N	043200	500	209 억	85377	N	N	N	N
43	20250218	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	546	21	2	4.00	178617205	317792	920.55	525	594	524	682	368	525	562.06	0.20	4606	534	529	527	522	520	528	521	209	157	500	370	1	1	41804315	228	-22.75	0.77	12	0.76	-24.00	705.00	717	20240801	-23.85	486	20241206	12.35	620	-11.94	20250110	500	9.20	20250203	717	-23.85	20240801	486	12.35	20241206	N	043200	500	209 억	85377	N	N	N	N
44	20250218	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	2	2	0.38	13223438	25168	72.90	525	529	524	682	368	525	525.41	0.20	-276	534	529	527	522	520	528	521	209	157	500	370	1	1	41804315	220	-21.96	0.75	12	0.06	-24.00	705.00	717	20240801	-26.50	486	20241206	8.44	620	-15.00	20250110	500	5.40	20250203	717	-26.50	20240801	486	8.44	20241206	N	043200	500	209 억	85377	N	N	N	N
45	20250218	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	1	2	0.19	11631531	22137	64.12	525	529	525	682	368	525	525.43	0.20	-213	534	529	527	522	520	528	521	209	157	500	370	1	1	41804315	220	-21.92	0.75	12	0.05	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	85377	N	N	N	N
46	20250218	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	0	3	0.00	10916371	20777	60.18	525	529	525	682	368	525	525.41	0.20	-203	534	529	527	522	520	528	521	209	157	500	370	1	1	41804315	219	-21.88	0.74	12	0.05	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	85377	N	N	N	N
47	20250218	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	0	3	0.00	9290739	17681	51.22	525	529	525	682	368	525	525.46	0.20	-203	534	529	527	522	520	528	521	209	157	500	370	1	1	41804315	219	-21.88	0.74	12	0.04	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	85377	N	N	N	N
48	20250218	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	1	2	0.19	5011130	9530	27.61	525	529	525	682	368	525	525.83	0.20	-203	534	529	527	522	520	528	521	209	157	500	370	1	1	41804315	220	-21.92	0.75	12	0.02	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	85377	N	N	N	N
49	20250218	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	0	3	0.00	1384310	2636	7.64	525	529	525	682	368	525	525.16	0.20	-143	534	529	527	522	520	528	521	209	157	500	370	1	1	41804315	219	-21.88	0.74	12	0.01	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	85377	N	N	N	N
50	20250217	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	0	3	0.00	18215290	34502	121.84	528	532	525	682	368	525	527.95	0.21	-641	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	219	-21.88	0.74	12	0.08	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	86018	N	N	N	N
51	20250217	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	7	2	1.33	17930027	33959	119.92	528	532	525	682	368	525	527.99	0.21	-150	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	222	-22.17	0.75	12	0.08	-24.00	705.00	717	20240801	-25.80	486	20241206	9.47	620	-14.19	20250110	500	6.40	20250203	717	-25.80	20240801	486	9.47	20241206	N	043200	500	209 억	86018	N	N	N	N
52	20250217	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	2	2	0.38	14075874	26677	94.21	528	531	525	682	368	525	527.64	0.21	-301	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	220	-21.96	0.75	12	0.06	-24.00	705.00	717	20240801	-26.50	486	20241206	8.44	620	-15.00	20250110	500	5.40	20250203	717	-26.50	20240801	486	8.44	20241206	N	043200	500	209 억	86018	N	N	N	N
53	20250217	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	4	2	0.76	11978762	22700	80.16	528	531	525	682	368	525	527.70	0.21	-301	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	221	-22.04	0.75	12	0.05	-24.00	705.00	717	20240801	-26.22	486	20241206	8.85	620	-14.68	20250110	500	5.80	20250203	717	-26.22	20240801	486	8.85	20241206	N	043200	500	209 억	86018	N	N	N	N
54	20250217	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	5	2	0.95	11337615	21488	75.88	528	531	525	682	368	525	527.63	0.21	-552	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	222	-22.08	0.75	12	0.05	-24.00	705.00	717	20240801	-26.08	486	20241206	9.05	620	-14.52	20250110	500	6.00	20250203	717	-26.08	20240801	486	9.05	20241206	N	043200	500	209 억	86018	N	N	N	N
55	20250217	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	5	2	0.95	10221961	19374	68.42	528	531	525	682	368	525	527.61	0.21	-552	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	222	-22.08	0.75	12	0.05	-24.00	705.00	717	20240801	-26.08	486	20241206	9.05	620	-14.52	20250110	500	6.00	20250203	717	-26.08	20240801	486	9.05	20241206	N	043200	500	209 억	86018	N	N	N	N
56	20250217	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	1	2	0.19	10010173	18973	67.00	528	531	525	682	368	525	527.60	0.21	-488	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	220	-21.92	0.75	12	0.05	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	86018	N	N	N	N
57	20250217	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	531	6	2	1.14	6858822	13032	46.02	528	531	525	682	368	525	526.31	0.21	-50	552	538	531	517	510	535	514	209	157	500	370	1	1	41804315	222	-22.12	0.75	12	0.03	-24.00	705.00	717	20240801	-25.94	486	20241206	9.26	620	-14.35	20250110	500	6.20	20250203	717	-25.94	20240801	486	9.26	20241206	N	043200	500	209 억	86018	N	N	N	N
58	20250214	160459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	1	2	0.19	14770503	28089	67.09	530	545	524	681	367	524	525.85	0.20	345	550	536	530	516	510	534	514	209	157	500	370	1	1	41804315	219	-21.88	0.74	12	0.07	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	85673	N	N	N	N
59	20250214	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	4	2	0.76	14507469	27588	65.89	530	545	524	681	367	524	525.86	0.20	825	550	536	530	516	510	534	514	209	157	500	370	1	1	41804315	221	-22.00	0.75	12	0.07	-24.00	705.00	717	20240801	-26.36	486	20241206	8.64	620	-14.84	20250110	500	5.60	20250203	717	-26.36	20240801	486	8.64	20241206	N	043200	500	209 억	85673	N	N	N	N
60	20250214	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	0	3	0.00	12280535	23342	55.75	530	545	524	681	367	524	526.11	0.20	825	550	536	530	516	510	534	514	209	157	500	370	1	1	41804315	219	-21.83	0.74	12	0.06	-24.00	705.00	717	20240801	-26.92	486	20241206	7.82	620	-15.48	20250110	500	4.80	20250203	717	-26.92	20240801	486	7.82	20241206	N	043200	500	209 억	85673	N	N	N	N
61	20250214	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	1	2	0.19	5897846	11172	26.68	530	545	524	681	367	524	527.91	0.20	296	550	536	530	516	510	534	514	209	157	500	370	1	1	41804315	219	-21.88	0.74	12	0.03	-24.00	705.00	717	20240801	-26.78	486	20241206	8.02	620	-15.32	20250110	500	5.00	20250203	717	-26.78	20240801	486	8.02	20241206	N	043200	500	209 억	85673	N	N	N	N
62	20250214	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	4	2	0.76	4437257	8393	20.05	530	545	524	681	367	524	528.69	0.20	296	550	536	530	516	510	534	514	209	157	500	370	1	1	41804315	221	-22.00	0.75	12	0.02	-24.00	705.00	717	20240801	-26.36	486	20241206	8.64	620	-14.84	20250110	500	5.60	20250203	717	-26.36	20240801	486	8.64	20241206	N	043200	500	209 억	85673	N	N	N	N
63	20250214	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	3	2	0.57	4411946	8345	19.93	530	545	524	681	367	524	528.69	0.20	296	550	536	530	516	510	534	514	209	157	500	370	1	1	41804315	220	-21.96	0.75	12	0.02	-24.00	705.00	717	20240801	-26.50	486	20241206	8.44	620	-15.00	20250110	500	5.40	20250203	717	-26.50	20240801	486	8.44	20241206	N	043200	500	209 억	85673	N	N	N	N
64	20250214	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	4	2	0.76	4024084	7607	18.17	530	545	524	681	367	524	529.00	0.20	276	550	536	530	516	510	534	514	209	157	500	370	1	1	41804315	221	-22.00	0.75	12	0.02	-24.00	705.00	717	20240801	-26.36	486	20241206	8.64	620	-14.84	20250110	500	5.60	20250203	717	-26.36	20240801	486	8.64	20241206	N	043200	500	209 억	85673	N	N	N	N
65	20250214	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	531	7	2	1.34	551134	1026	2.45	530	545	530	681	367	524	537.17	0.20	415	550	536	530	516	510	534	514	209	157	500	370	1	1	41804315	222	-22.12	0.75	12	0.00	-24.00	705.00	717	20240801	-25.94	486	20241206	9.26	620	-14.35	20250110	500	6.20	20250203	717	-25.94	20240801	486	9.26	20241206	N	043200	500	209 억	85673	N	N	N	N
66	20250213	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	-4	5	-0.76	22196157	41866	126.08	528	544	524	686	370	528	530.17	0.20	920	535	531	524	520	513	533	522	209	158	500	380	1	1	41804315	219	-21.83	0.74	12	0.10	-24.00	705.00	717	20240801	-26.92	486	20241206	7.82	620	-15.48	20250110	500	4.80	20250203	717	-26.92	20240801	486	7.82	20241206	N	043200	500	209 억	84753	N	N	N	N
67	20250213	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-1	5	-0.19	21269812	40104	120.77	528	544	525	686	370	528	530.37	0.20	1370	535	531	524	520	513	533	522	209	158	500	380	1	1	41804315	220	-21.96	0.75	12	0.10	-24.00	705.00	717	20240801	-26.50	486	20241206	8.44	620	-15.00	20250110	500	5.40	20250203	717	-26.50	20240801	486	8.44	20241206	N	043200	500	209 억	84753	N	N	N	N
68	20250213	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	5	2	0.95	19475964	36706	110.54	528	544	528	686	370	528	530.59	0.20	669	535	531	524	520	513	533	522	209	158	500	380	1	1	41804315	223	-22.21	0.76	12	0.09	-24.00	705.00	717	20240801	-25.66	486	20241206	9.67	620	-14.03	20250110	500	6.60	20250203	717	-25.66	20240801	486	9.67	20241206	N	043200	500	209 억	84753	N	N	N	N
69	20250213	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	5	2	0.95	16904034	31851	95.92	528	544	528	686	370	528	530.72	0.20	-122	535	531	524	520	513	533	522	209	158	500	380	1	1	41804315	223	-22.21	0.76	12	0.08	-24.00	705.00	717	20240801	-25.66	486	20241206	9.67	620	-14.03	20250110	500	6.60	20250203	717	-25.66	20240801	486	9.67	20241206	N	043200	500	209 억	84753	N	N	N	N
70	20250213	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	4	2	0.76	16666573	31405	94.58	528	544	528	686	370	528	530.70	0.20	-156	535	531	524	520	513	533	522	209	158	500	380	1	1	41804315	222	-22.17	0.75	12	0.08	-24.00	705.00	717	20240801	-25.80	486	20241206	9.47	620	-14.19	20250110	500	6.40	20250203	717	-25.80	20240801	486	9.47	20241206	N	043200	500	209 억	84753	N	N	N	N
71	20250213	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	5	2	0.95	9875382	18589	55.98	528	544	528	686	370	528	531.25	0.20	-62	535	531	524	520	513	533	522	209	158	500	380	1	1	41804315	223	-22.21	0.76	12	0.04	-24.00	705.00	717	20240801	-25.66	486	20241206	9.67	620	-14.03	20250110	500	6.60	20250203	717	-25.66	20240801	486	9.67	20241206	N	043200	500	209 억	84753	N	N	N	N
72	20250213	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	4	2	0.76	8786252	16547	49.83	528	544	528	686	370	528	530.99	0.20	-129	535	531	524	520	513	533	522	209	158	500	380	1	1	41804315	222	-22.17	0.75	12	0.04	-24.00	705.00	717	20240801	-25.80	486	20241206	9.47	620	-14.19	20250110	500	6.40	20250203	717	-25.80	20240801	486	9.47	20241206	N	043200	500	209 억	84753	N	N	N	N
73	20250213	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	536	8	2	1.52	1933382	3645	10.98	528	544	528	686	370	528	530.42	0.20	-145	535	531	524	520	513	533	522	209	158	500	380	1	1	41804315	224	-22.33	0.76	12	0.01	-24.00	705.00	717	20240801	-25.24	486	20241206	10.29	620	-13.55	20250110	500	7.20	20250203	717	-25.24	20240801	486	10.29	20241206	N	043200	500	209 억	84753	N	N	N	N
74	20250212	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	11	2	2.13	17277619	33195	81.76	519	528	517	672	362	517	520.49	0.21	-3343	544	530	520	506	496	537	513	209	155	500	370	1	1	41804315	221	-22.00	0.75	12	0.08	-24.00	705.00	717	20240801	-26.36	486	20241206	8.64	620	-14.84	20250110	500	5.60	20250203	717	-26.36	20240801	486	8.64	20241206	N	043200	500	209 억	88096	N	N	N	N
75	20250212	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	2	2	0.39	13241868	25478	62.76	519	526	517	672	362	517	519.74	0.21	-3320	544	530	520	506	496	537	513	209	155	500	370	1	1	41804315	217	-21.62	0.74	12	0.06	-24.00	705.00	717	20240801	-27.62	486	20241206	6.79	620	-16.29	20250110	500	3.80	20250203	717	-27.62	20240801	486	6.79	20241206	N	043200	500	209 억	88096	N	N	N	N
76	20250212	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	1	2	0.19	12475808	24002	59.12	519	526	517	672	362	517	519.78	0.21	-3386	544	530	520	506	496	537	513	209	155	500	370	1	1	41804315	217	-21.58	0.73	12	0.06	-24.00	705.00	717	20240801	-27.75	486	20241206	6.58	620	-16.45	20250110	500	3.60	20250203	717	-27.75	20240801	486	6.58	20241206	N	043200	500	209 억	88096	N	N	N	N
77	20250212	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	0	3	0.00	11107768	21357	52.60	519	526	517	672	362	517	520.10	0.21	-3422	544	530	520	506	496	537	513	209	155	500	370	1	1	41804315	216	-21.54	0.73	12	0.05	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	88096	N	N	N	N
78	20250212	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	5	2	0.97	10547635	20278	49.95	519	526	517	672	362	517	520.15	0.21	-3178	544	530	520	506	496	537	513	209	155	500	370	1	1	41804315	218	-21.75	0.74	12	0.05	-24.00	705.00	717	20240801	-27.20	486	20241206	7.41	620	-15.81	20250110	500	4.40	20250203	717	-27.20	20240801	486	7.41	20241206	N	043200	500	209 억	88096	N	N	N	N
79	20250212	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	3	2	0.58	9808613	18860	46.45	519	526	517	672	362	517	520.07	0.21	-3178	544	530	520	506	496	537	513	209	155	500	370	1	1	41804315	217	-21.67	0.74	12	0.05	-24.00	705.00	717	20240801	-27.48	486	20241206	7.00	620	-16.13	20250110	500	4.00	20250203	717	-27.48	20240801	486	7.00	20241206	N	043200	500	209 억	88096	N	N	N	N
80	20250212	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	0	3	0.00	7460756	14334	35.31	519	526	517	672	362	517	520.49	0.21	-2884	544	530	520	506	496	537	513	209	155	500	370	1	1	41804315	216	-21.54	0.73	12	0.03	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	88096	N	N	N	N
81	20250212	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	7	2	1.35	1643553	3163	7.79	519	524	519	672	362	517	519.62	0.21	-692	544	530	520	506	496	537	513	209	155	500	370	1	1	41804315	219	-21.83	0.74	12	0.01	-24.00	705.00	717	20240801	-26.92	486	20241206	7.82	620	-15.48	20250110	500	4.80	20250203	717	-26.92	20240801	486	7.82	20241206	N	043200	500	209 억	88096	N	N	N	N
82	20250211	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	7	2	1.37	21151588	40590	144.94	512	534	510	663	357	510	521.10	0.21	-95	534	522	515	503	496	518	499	209	153	500	360	1	1	41804315	216	-21.54	0.73	12	0.10	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	88064	N	N	N	N
83	20250211	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	7	2	1.37	20877061	40059	143.05	512	534	510	663	357	510	521.16	0.21	351	534	522	515	503	496	518	499	209	153	500	360	1	1	41804315	216	-21.54	0.73	12	0.10	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	88064	N	N	N	N
84	20250211	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	7	2	1.37	20328528	38998	139.26	512	534	510	663	357	510	521.27	0.21	304	534	522	515	503	496	518	499	209	153	500	360	1	1	41804315	216	-21.54	0.73	12	0.09	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	88064	N	N	N	N
85	20250211	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	7	2	1.37	19673574	37733	134.74	512	534	510	663	357	510	521.39	0.21	266	534	522	515	503	496	518	499	209	153	500	360	1	1	41804315	216	-21.54	0.73	12	0.09	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	88064	N	N	N	N
86	20250211	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	7	2	1.37	19583047	37558	134.12	512	534	510	663	357	510	521.41	0.21	291	534	522	515	503	496	518	499	209	153	500	360	1	1	41804315	216	-21.54	0.73	12	0.09	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	88064	N	N	N	N
87	20250211	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	16	2	3.14	18627327	35704	127.50	512	534	510	663	357	510	521.72	0.21	309	534	522	515	503	496	518	499	209	153	500	360	1	1	41804315	220	-21.92	0.75	12	0.09	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	88064	N	N	N	N
88	20250211	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	16	2	3.14	8698184	16545	59.08	512	534	512	663	357	510	525.73	0.21	-1805	534	522	515	503	496	518	499	209	153	500	360	1	1	41804315	220	-21.92	0.75	12	0.04	-24.00	705.00	717	20240801	-26.64	486	20241206	8.23	620	-15.16	20250110	500	5.20	20250203	717	-26.64	20240801	486	8.23	20241206	N	043200	500	209 억	88064	N	N	N	N
89	20250211	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	24	2	4.71	4484791	8479	30.28	512	534	512	663	357	510	528.93	0.21	-1802	534	522	515	503	496	518	499	209	153	500	360	1	1	41804315	223	-22.25	0.76	12	0.02	-24.00	705.00	717	20240801	-25.52	486	20241206	9.88	620	-13.87	20250110	500	6.80	20250203	717	-25.52	20240801	486	9.88	20241206	N	043200	500	209 억	88064	N	N	N	N
90	20250210	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-7	5	-1.35	14444619	27996	62.37	512	527	508	672	362	517	515.95	0.21	1072	525	521	515	511	505	523	513	209	155	500	370	1	1	41804315	213	-21.25	0.72	12	0.07	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	87119	N	N	N	N
91	20250210	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-3	5	-0.58	14007572	27140	60.47	512	527	508	672	362	517	516.12	0.21	1330	525	521	515	511	505	523	513	209	155	500	370	1	1	41804315	215	-21.42	0.73	12	0.06	-24.00	705.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	500	2.80	20250203	717	-28.31	20240801	486	5.76	20241206	N	043200	500	209 억	87119	N	N	N	N
92	20250210	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-3	5	-0.58	13861317	26854	59.83	512	527	508	672	362	517	516.17	0.21	1333	525	521	515	511	505	523	513	209	155	500	370	1	1	41804315	215	-21.42	0.73	12	0.06	-24.00	705.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	500	2.80	20250203	717	-28.31	20240801	486	5.76	20241206	N	043200	500	209 억	87119	N	N	N	N
93	20250210	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	-2	5	-0.39	13766214	26669	59.42	512	527	508	672	362	517	516.19	0.21	1390	525	521	515	511	505	523	513	209	155	500	370	1	1	41804315	215	-21.46	0.73	12	0.06	-24.00	705.00	717	20240801	-28.17	486	20241206	5.97	620	-16.94	20250110	500	3.00	20250203	717	-28.17	20240801	486	5.97	20241206	N	043200	500	209 억	87119	N	N	N	N
94	20250210	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	-2	5	-0.39	12612475	24414	54.39	512	527	508	672	362	517	516.61	0.21	1514	525	521	515	511	505	523	513	209	155	500	370	1	1	41804315	215	-21.46	0.73	12	0.06	-24.00	705.00	717	20240801	-28.17	486	20241206	5.97	620	-16.94	20250110	500	3.00	20250203	717	-28.17	20240801	486	5.97	20241206	N	043200	500	209 억	87119	N	N	N	N
95	20250210	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	1	2	0.19	11958459	23142	51.56	512	527	508	672	362	517	516.74	0.21	1831	525	521	515	511	505	523	513	209	155	500	370	1	1	41804315	217	-21.58	0.73	12	0.06	-24.00	705.00	717	20240801	-27.75	486	20241206	6.58	620	-16.45	20250110	500	3.60	20250203	717	-27.75	20240801	486	6.58	20241206	N	043200	500	209 억	87119	N	N	N	N
96	20250210	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-3	5	-0.58	9724168	18759	41.79	512	527	508	672	362	517	518.37	0.21	677	525	521	515	511	505	523	513	209	155	500	370	1	1	41804315	215	-21.42	0.73	12	0.04	-24.00	705.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	500	2.80	20250203	717	-28.31	20240801	486	5.76	20241206	N	043200	500	209 억	87119	N	N	N	N
97	20250210	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	4	2	0.77	2770051	5292	11.79	512	527	512	672	362	517	523.44	0.21	269	525	521	515	511	505	523	513	209	155	500	370	1	1	41804315	218	-21.71	0.74	12	0.01	-24.00	705.00	717	20240801	-27.34	486	20241206	7.20	620	-15.97	20250110	500	4.20	20250203	717	-27.34	20240801	486	7.20	20241206	N	043200	500	209 억	87119	N	N	N	N
98	20250207	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	8	2	1.57	23124244	44828	153.37	512	519	509	661	357	509	515.84	0.23	-17550	519	513	510	504	501	512	503	209	152	500	360	1	1	41804315	216	-21.54	0.73	12	0.11	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	94791	N	N	N	N
99	20250207	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	7	2	1.38	21408539	41514	142.03	512	519	509	661	357	509	515.69	0.23	-17106	519	513	510	504	501	512	503	209	152	500	360	1	1	41804315	216	-21.50	0.73	12	0.10	-24.00	705.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	500	3.20	20250203	717	-28.03	20240801	486	6.17	20241206	N	043200	500	209 억	94791	N	N	N	N
100	20250207	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	9	2	1.77	19736246	38276	130.95	512	519	509	661	357	509	515.63	0.23	-16952	519	513	510	504	501	512	503	209	152	500	360	1	1	41804315	217	-21.58	0.73	12	0.09	-24.00	705.00	717	20240801	-27.75	486	20241206	6.58	620	-16.45	20250110	500	3.60	20250203	717	-27.75	20240801	486	6.58	20241206	N	043200	500	209 억	94791	N	N	N	N
101	20250207	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	8	2	1.57	18581827	36047	123.33	512	518	509	661	357	509	515.49	0.23	-16434	519	513	510	504	501	512	503	209	152	500	360	1	1	41804315	216	-21.54	0.73	12	0.09	-24.00	705.00	717	20240801	-27.89	486	20241206	6.38	620	-16.61	20250110	500	3.40	20250203	717	-27.89	20240801	486	6.38	20241206	N	043200	500	209 억	94791	N	N	N	N
102	20250207	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	7	2	1.38	13590154	26384	90.27	512	518	509	661	357	509	515.09	0.23	-10869	519	513	510	504	501	512	503	209	152	500	360	1	1	41804315	216	-21.50	0.73	12	0.06	-24.00	705.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	500	3.20	20250203	717	-28.03	20240801	486	6.17	20241206	N	043200	500	209 억	94791	N	N	N	N
103	20250207	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	1	2	0.20	10706018	20780	71.09	512	518	509	661	357	509	515.21	0.23	-10614	519	513	510	504	501	512	503	209	152	500	360	1	1	41804315	213	-21.25	0.72	12	0.05	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	94791	N	N	N	N
104	20250207	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	0	3	0.00	9928018	19257	65.88	512	518	509	661	357	509	515.55	0.23	-10829	519	513	510	504	501	512	503	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.05	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	94791	N	N	N	N
105	20250207	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	2	2	0.39	576570	1127	3.86	512	514	509	661	357	509	511.60	0.23	-143	519	513	510	504	501	512	503	209	152	500	360	1	1	41804315	214	-21.29	0.72	12	0.00	-24.00	705.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	500	2.20	20250203	717	-28.73	20240801	486	5.14	20241206	N	043200	500	209 억	94791	N	N	N	N
106	20250206	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-4	5	-0.78	14897655	29229	86.41	516	516	507	666	360	513	509.69	0.23	-19654	533	522	514	503	495	519	500	209	153	500	360	1	1	41804315	213	-21.21	0.72	12	0.07	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	97033	N	N	N	N
107	20250206	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-1	5	-0.19	14321985	28103	83.08	516	516	507	666	360	513	509.62	0.23	-19339	533	522	514	503	495	519	500	209	153	500	360	1	1	41804315	214	-21.33	0.73	12	0.07	-24.00	705.00	717	20240801	-28.59	486	20241206	5.35	620	-17.42	20250110	500	2.40	20250203	717	-28.59	20240801	486	5.35	20241206	N	043200	500	209 억	97033	N	N	N	N
108	20250206	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-3	5	-0.58	9615184	18869	55.78	516	516	507	666	360	513	509.58	0.23	-11432	533	522	514	503	495	519	500	209	153	500	360	1	1	41804315	213	-21.25	0.72	12	0.05	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	97033	N	N	N	N
109	20250206	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-4	5	-0.78	6620765	12992	38.41	516	516	507	666	360	513	509.60	0.23	-6814	533	522	514	503	495	519	500	209	153	500	360	1	1	41804315	213	-21.21	0.72	12	0.03	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250203	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	97033	N	N	N	N
110	20250206	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-3	5	-0.58	6509600	12774	37.76	516	516	507	666	360	513	509.60	0.23	-6611	533	522	514	503	495	519	500	209	153	500	360	1	1	41804315	213	-21.25	0.72	12	0.03	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	97033	N	N	N	N
111	20250206	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-3	5	-0.58	5582348	10947	32.36	516	516	507	666	360	513	509.94	0.23	-6495	533	522	514	503	495	519	500	209	153	500	360	1	1	41804315	213	-21.25	0.72	12	0.03	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	97033	N	N	N	N
112	20250206	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-3	5	-0.58	1925958	3767	11.14	516	516	507	666	360	513	511.27	0.23	-619	533	522	514	503	495	519	500	209	153	500	360	1	1	41804315	213	-21.25	0.72	12	0.01	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	97033	N	N	N	N
113	20250206	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-3	5	-0.58	400405	778	2.30	516	516	510	666	360	513	514.66	0.23	-127	533	522	514	503	495	519	500	209	153	500	360	1	1	41804315	213	-21.25	0.72	12	0.00	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250203	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	97033	N	N	N	N
114	20250205	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	6	2	1.18	17393805	33824	71.61	514	525	506	659	355	507	514.24	0.23	-4252	522	514	507	499	492	518	503	209	152	500	360	1	1	41804315	214	-21.38	0.73	12	0.08	-24.00	705.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	500	2.60	20250203	717	-28.45	20240801	486	5.56	20241206	N	043200	500	209 억	97860	N	N	N	N
115	20250205	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	4	2	0.79	16814598	32694	69.22	514	525	506	659	355	507	514.30	0.23	-4103	522	514	507	499	492	518	503	209	152	500	360	1	1	41804315	214	-21.29	0.72	12	0.08	-24.00	705.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	500	2.20	20250203	717	-28.73	20240801	486	5.14	20241206	N	043200	500	209 억	97860	N	N	N	N
116	20250205	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	5	2	0.99	16611116	32294	68.37	514	525	506	659	355	507	514.37	0.23	-4059	522	514	507	499	492	518	503	209	152	500	360	1	1	41804315	214	-21.33	0.73	12	0.08	-24.00	705.00	717	20240801	-28.59	486	20241206	5.35	620	-17.42	20250110	500	2.40	20250203	717	-28.59	20240801	486	5.35	20241206	N	043200	500	209 억	97860	N	N	N	N
117	20250205	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	5	2	0.99	15095634	29329	62.09	514	525	509	659	355	507	514.70	0.23	-3843	522	514	507	499	492	518	503	209	152	500	360	1	1	41804315	214	-21.33	0.73	12	0.07	-24.00	705.00	717	20240801	-28.59	486	20241206	5.35	620	-17.42	20250110	500	2.40	20250203	717	-28.59	20240801	486	5.35	20241206	N	043200	500	209 억	97860	N	N	N	N
118	20250205	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	6	2	1.18	8416568	16311	34.53	514	525	511	659	355	507	516.01	0.23	-339	522	514	507	499	492	518	503	209	152	500	360	1	1	41804315	214	-21.38	0.73	12	0.04	-24.00	705.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	500	2.60	20250203	717	-28.45	20240801	486	5.56	20241206	N	043200	500	209 억	97860	N	N	N	N
119	20250205	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	8	2	1.58	5773282	11175	23.66	514	525	511	659	355	507	516.62	0.23	-97	522	514	507	499	492	518	503	209	152	500	360	1	1	41804315	215	-21.46	0.73	12	0.03	-24.00	705.00	717	20240801	-28.17	486	20241206	5.97	620	-16.94	20250110	500	3.00	20250203	717	-28.17	20240801	486	5.97	20241206	N	043200	500	209 억	97860	N	N	N	N
120	20250205	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	6	2	1.18	4892887	9474	20.06	514	525	511	659	355	507	516.45	0.23	-202	522	514	507	499	492	518	503	209	152	500	360	1	1	41804315	214	-21.38	0.73	12	0.02	-24.00	705.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	500	2.60	20250203	717	-28.45	20240801	486	5.56	20241206	N	043200	500	209 억	97860	N	N	N	N
121	20250205	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	16	2	3.16	1768317	3403	7.20	514	525	511	659	355	507	519.63	0.23	-73	522	514	507	499	492	518	503	209	152	500	360	1	1	41804315	219	-21.79	0.74	12	0.01	-24.00	705.00	717	20240801	-27.06	486	20241206	7.61	620	-15.65	20250110	500	4.60	20250203	717	-27.06	20240801	486	7.61	20241206	N	043200	500	209 억	97860	N	N	N	N
122	20250204	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	0	3	0.00	23973392	47234	53.48	504	515	500	659	355	507	507.55	0.24	-2527	525	516	508	499	491	512	495	209	152	500	360	1	1	41804315	212	-21.12	0.72	12	0.11	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250204	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	98337	N	N	N	N
123	20250204	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	1	2	0.20	23306943	45921	52.00	504	515	500	659	355	507	507.54	0.24	-2167	525	516	508	499	491	512	495	209	152	500	360	1	1	41804315	212	-21.17	0.72	12	0.11	-24.00	705.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	500	1.60	20250204	717	-29.15	20240801	486	4.53	20241206	N	043200	500	209 억	98337	N	N	N	N
124	20250204	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	5	2	0.99	20938736	41263	46.72	504	515	500	659	355	507	507.45	0.24	-2992	525	516	508	499	491	512	495	209	152	500	360	1	1	41804315	214	-21.33	0.73	12	0.10	-24.00	705.00	717	20240801	-28.59	486	20241206	5.35	620	-17.42	20250110	500	2.40	20250204	717	-28.59	20240801	486	5.35	20241206	N	043200	500	209 억	98337	N	N	N	N
125	20250204	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	3	2	0.59	20191137	39802	45.07	504	512	500	659	355	507	507.29	0.24	-3032	525	516	508	499	491	512	495	209	152	500	360	1	1	41804315	213	-21.25	0.72	12	0.10	-24.00	705.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	500	2.00	20250204	717	-28.87	20240801	486	4.94	20241206	N	043200	500	209 억	98337	N	N	N	N
126	20250204	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	0	3	0.00	9919834	19665	22.27	504	510	500	659	355	507	504.44	0.24	-2116	525	516	508	499	491	512	495	209	152	500	360	1	1	41804315	212	-21.12	0.72	12	0.05	-24.00	705.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	500	1.40	20250204	717	-29.29	20240801	486	4.32	20241206	N	043200	500	209 억	98337	N	N	N	N
127	20250204	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-3	5	-0.59	7601283	15087	17.08	504	510	500	659	355	507	503.83	0.24	-1900	525	516	508	499	491	512	495	209	152	500	360	1	1	41804315	211	-21.00	0.71	12	0.04	-24.00	705.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	500	0.80	20250204	717	-29.71	20240801	486	3.70	20241206	N	043200	500	209 억	98337	N	N	N	N
128	20250204	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-1	5	-0.20	4878207	9670	10.95	504	510	500	659	355	507	504.47	0.24	10	525	516	508	499	491	512	495	209	152	500	360	1	1	41804315	212	-21.08	0.72	12	0.02	-24.00	705.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	500	1.20	20250204	717	-29.43	20240801	486	4.12	20241206	N	043200	500	209 억	98337	N	N	N	N
129	20250204	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	2	2	0.39	2767590	5491	6.22	504	509	500	659	355	507	504.02	0.24	-35	525	516	508	499	491	512	495	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.01	-24.00	705.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	500	1.80	20250204	717	-29.01	20240801	486	4.73	20241206	N	043200	500	209 억	98337	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History