KissMeData/101400/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	472	-4	5	-0.84	215680665	475395	55.27	472	472	440	618	334	476	453.68	0.49	-22172	514	495	473	454	432	504	463	324	142	500	330	1	1	64712413	305	24.84	0.75	12	0.73	19.00	631.00	664	20240223	-28.92	360	20241125	31.11	492	-4.07	20250227	360	31.11	20250217	637	-25.90	20240426	360	31.11	20241125	0.00	N	101400	500	323 억	320210	N	N	N	N
3	20250228	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	460	-16	5	-3.36	212699146	468971	54.52	472	472	440	618	334	476	453.54	0.49	-20298	514	495	473	454	432	504	463	324	142	500	330	1	1	64712413	298	24.21	0.73	12	0.72	19.00	631.00	664	20240223	-30.72	360	20241125	27.78	492	-6.50	20250227	360	27.78	20250217	637	-27.79	20240426	360	27.78	20241125	0.00	N	101400	500	323 억	320210	N	N	N	N
4	20250228	140828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	452	-24	5	-5.04	205903128	453989	52.78	472	472	440	618	334	476	453.54	0.49	-18734	514	495	473	454	432	504	463	324	142	500	330	1	1	64712413	293	23.79	0.72	12	0.70	19.00	631.00	664	20240223	-31.93	360	20241125	25.56	492	-8.13	20250227	360	25.56	20250217	637	-29.04	20240426	360	25.56	20241125	0.00	N	101400	500	323 억	320210	N	N	N	N
5	20250228	130824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	448	-28	5	-5.88	200569921	442142	51.40	472	472	440	618	334	476	453.63	0.49	-17531	514	495	473	454	432	504	463	324	142	500	330	1	1	64712413	290	23.58	0.71	12	0.68	19.00	631.00	664	20240223	-32.53	360	20241125	24.44	492	-8.94	20250227	360	24.44	20250217	637	-29.67	20240426	360	24.44	20241125	0.00	N	101400	500	323 억	320210	N	N	N	N
6	20250228	120821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	457	-19	5	-3.99	161448481	354674	41.23	472	472	440	618	334	476	455.20	0.49	-23504	514	495	473	454	432	504	463	324	142	500	330	1	1	64712413	296	24.05	0.72	12	0.55	19.00	631.00	664	20240223	-31.17	360	20241125	26.94	492	-7.11	20250227	360	26.94	20250217	637	-28.26	20240426	360	26.94	20241125	0.00	N	101400	500	323 억	320210	N	N	N	N
7	20250228	110821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	457	-19	5	-3.99	152299143	334590	38.90	472	472	440	618	334	476	455.18	0.49	-22730	514	495	473	454	432	504	463	324	142	500	330	1	1	64712413	296	24.05	0.72	12	0.52	19.00	631.00	664	20240223	-31.17	360	20241125	26.94	492	-7.11	20250227	360	26.94	20250217	637	-28.26	20240426	360	26.94	20241125	0.00	N	101400	500	323 억	320210	N	N	N	N
8	20250228	100819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	451	-25	5	-5.25	108435533	236512	27.50	472	472	447	618	334	476	458.48	0.49	2340	514	495	473	454	432	504	463	324	142	500	330	1	1	64712413	292	23.74	0.71	12	0.37	19.00	631.00	664	20240223	-32.08	360	20241125	25.28	492	-8.33	20250227	360	25.28	20250217	637	-29.20	20240426	360	25.28	20241125	0.00	N	101400	500	323 억	320210	N	N	N	N
9	20250228	090823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	465	-11	5	-2.31	26339659	56956	6.62	472	472	459	618	334	476	462.46	0.49	28414	514	495	473	454	432	504	463	324	142	500	330	1	1	64712413	301	24.47	0.74	12	0.09	19.00	631.00	664	20240223	-29.97	360	20241125	29.17	492	-5.49	20250227	360	29.17	20250217	637	-27.00	20240426	360	29.17	20241125	0.00	N	101400	500	323 억	320210	N	N	N	N
10	20250227	160815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	7	2	1.49	409347394	859601	35.41	469	492	451	609	329	469	476.21	0.54	-26688	509	488	449	428	389	499	439	324	140	500	320	1	1	64712413	308	25.05	0.75	12	1.33	19.00	631.00	664	20240223	-28.31	360	20241125	32.22	492	-3.25	20250227	360	32.22	20250217	646	-26.32	20240227	360	32.22	20241125	0.00	N	101400	500	323 억	346888	N	N	N	N
11	20250227	150814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	482	13	2	2.77	399958725	839956	34.60	469	492	451	609	329	469	476.17	0.54	-24171	509	488	449	428	389	499	439	324	140	500	320	1	1	64712413	312	25.37	0.76	12	1.30	19.00	631.00	664	20240223	-27.41	360	20241125	33.89	492	-2.03	20250227	360	33.89	20250217	646	-25.39	20240227	360	33.89	20241125	0.00	N	101400	500	323 억	346888	N	N	N	N
12	20250227	140817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	485	16	2	3.41	375270882	788999	32.51	469	492	451	609	329	469	475.63	0.54	-12976	509	488	449	428	389	499	439	324	140	500	320	1	1	64712413	314	25.53	0.77	12	1.22	19.00	631.00	664	20240223	-26.96	360	20241125	34.72	492	-1.42	20250227	360	34.72	20250217	646	-24.92	20240227	360	34.72	20241125	0.00	N	101400	500	323 억	346888	N	N	N	N
13	20250227	130815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	476	7	2	1.49	291255331	612451	25.23	469	492	451	609	329	469	475.56	0.54	-8862	509	488	449	428	389	499	439	324	140	500	320	1	1	64712413	308	25.05	0.75	12	0.95	19.00	631.00	664	20240223	-28.31	360	20241125	32.22	492	-3.25	20250227	360	32.22	20250217	646	-26.32	20240227	360	32.22	20241125	0.00	N	101400	500	323 억	346888	N	N	N	N
14	20250227	120812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	481	12	2	2.56	265169030	557920	22.99	469	492	451	609	329	469	475.28	0.54	-8882	509	488	449	428	389	499	439	324	140	500	320	1	1	64712413	311	25.32	0.76	12	0.86	19.00	631.00	664	20240223	-27.56	360	20241125	33.61	492	-2.24	20250227	360	33.61	20250217	646	-25.54	20240227	360	33.61	20241125	0.00	N	101400	500	323 억	346888	N	N	N	N
15	20250227	110819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	479	10	2	2.13	203887014	431830	17.79	469	492	451	609	329	469	472.15	0.54	-5355	509	488	449	428	389	499	439	324	140	500	320	1	1	64712413	310	25.21	0.76	12	0.67	19.00	631.00	664	20240223	-27.86	360	20241125	33.06	492	-2.64	20250227	360	33.06	20250217	646	-25.85	20240227	360	33.06	20241125	0.00	N	101400	500	323 억	346888	N	N	N	N
16	20250227	100840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	478	9	2	1.92	133094564	284714	11.73	469	480	451	609	329	469	467.47	0.54	-9469	509	488	449	428	389	499	439	324	140	500	320	1	1	64712413	309	25.16	0.76	12	0.44	19.00	631.00	664	20240223	-28.01	360	20241125	32.78	480	-0.42	20250227	360	32.78	20250217	646	-26.01	20240227	360	32.78	20241125	0.00	N	101400	500	323 억	346888	N	N	N	N
17	20250227	090845	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	461	-8	5	-1.71	50748980	109690	4.52	469	469	451	609	329	469	462.66	0.54	4934	509	488	449	428	389	499	439	324	140	500	320	1	1	64712413	298	24.26	0.73	12	0.17	19.00	631.00	664	20240223	-30.57	360	20241125	28.06	478	-3.56	20250225	360	28.06	20250217	646	-28.64	20240227	360	28.06	20241125	0.00	N	101400	500	323 억	346888	N	N	N	N
18	20250226	160815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	469	57	2	13.83	1067273433	2411974	45.19	413	470	410	535	289	412	442.48	0.38	83721	525	468	421	364	317	497	393	324	123	500	280	1	1	64712413	304	24.68	0.74	12	3.73	19.00	631.00	664	20240223	-29.37	360	20241125	30.28	478	-1.88	20250225	360	30.28	20250217	657	-28.61	20240226	360	30.28	20241125	0.00	N	101400	500	323 억	247255	N	N	N	N
19	20250226	150817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	453	41	2	9.95	984722721	2233449	41.84	413	470	410	535	289	412	440.90	0.38	64353	525	468	421	364	317	497	393	324	123	500	280	1	1	64712413	293	23.84	0.72	12	3.45	19.00	631.00	664	20240223	-31.78	360	20241125	25.83	478	-5.23	20250225	360	25.83	20250217	657	-31.05	20240226	360	25.83	20241125	0.00	N	101400	500	323 억	247255	N	N	N	N
20	20250226	140816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	453	41	2	9.95	956330879	2170594	40.67	413	470	410	535	289	412	440.58	0.38	56748	525	468	421	364	317	497	393	324	123	500	280	1	1	64712413	293	23.84	0.72	12	3.35	19.00	631.00	664	20240223	-31.78	360	20241125	25.83	478	-5.23	20250225	360	25.83	20250217	657	-31.05	20240226	360	25.83	20241125	0.00	N	101400	500	323 억	247255	N	N	N	N
21	20250226	130815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	446	34	2	8.25	858457266	1952311	36.58	413	470	410	535	289	412	439.71	0.38	29560	525	468	421	364	317	497	393	324	123	500	280	1	1	64712413	289	23.47	0.71	12	3.02	19.00	631.00	664	20240223	-32.83	360	20241125	23.89	478	-6.69	20250225	360	23.89	20250217	657	-32.12	20240226	360	23.89	20241125	0.00	N	101400	500	323 억	247255	N	N	N	N
22	20250226	120814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	448	36	2	8.74	791655858	1801377	33.75	413	470	410	535	289	412	439.47	0.38	11914	525	468	421	364	317	497	393	324	123	500	280	1	1	64712413	290	23.58	0.71	12	2.78	19.00	631.00	664	20240223	-32.53	360	20241125	24.44	478	-6.28	20250225	360	24.44	20250217	657	-31.81	20240226	360	24.44	20241125	0.00	N	101400	500	323 억	247255	N	N	N	N
23	20250226	110814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	431	19	2	4.61	676408999	1539521	28.84	413	470	410	535	289	412	439.36	0.38	24226	525	468	421	364	317	497	393	324	123	500	280	1	1	64712413	279	22.68	0.68	12	2.38	19.00	631.00	664	20240223	-35.09	360	20241125	19.72	478	-9.83	20250225	360	19.72	20250217	657	-34.40	20240226	360	19.72	20241125	0.00	N	101400	500	323 억	247255	N	N	N	N
24	20250226	100812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	445	33	2	8.01	567709529	1294327	24.25	413	470	410	535	289	412	438.61	0.38	26197	525	468	421	364	317	497	393	324	123	500	280	1	1	64712413	288	23.42	0.71	12	2.00	19.00	631.00	664	20240223	-32.98	360	20241125	23.61	478	-6.90	20250225	360	23.61	20250217	657	-32.27	20240226	360	23.61	20241125	0.00	N	101400	500	323 억	247255	N	N	N	N
25	20250226	090820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	413	1	2	0.24	39896934	96757	1.81	413	417	410	535	289	412	412.34	0.38	2699	525	468	421	364	317	497	393	324	123	500	280	1	1	64712413	267	21.74	0.65	12	0.15	19.00	631.00	664	20240223	-37.80	360	20241125	14.72	478	-13.60	20250225	360	14.72	20250217	657	-37.14	20240226	360	14.72	20241125	0.00	N	101400	500	323 억	247255	N	N	N	N
26	20250225	160808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	412	36	2	9.57	2252896872	5311934	10014.01	379	478	374	488	264	376	424.12	0.16	156473	386	380	377	371	368	379	370	324	112	500	260	1	1	64712413	267	21.68	0.65	12	8.21	19.00	631.00	664	20240223	-37.95	360	20241125	14.44	478	-13.81	20250225	360	14.44	20250217	657	-37.29	20240226	360	14.44	20241125	0.00	N	101400	500	323 억	106706	N	N	N	N
27	20250225	150809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	409	33	2	8.78	2173843647	5119945	9652.08	379	478	374	488	264	376	424.58	0.16	181437	386	380	377	371	368	379	370	324	112	500	260	1	1	64712413	265	21.53	0.65	12	7.91	19.00	631.00	664	20240223	-38.40	360	20241125	13.61	478	-14.44	20250225	360	13.61	20250217	657	-37.75	20240226	360	13.61	20241125	0.00	N	101400	500	323 억	106706	N	N	N	N
28	20250225	140808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	466	90	2	23.94	1290493877	3034919	5721.40	379	469	374	488	264	376	425.22	0.16	2907	386	380	377	371	368	379	370	324	112	500	260	1	1	64712413	302	24.53	0.74	12	4.69	19.00	631.00	664	20240223	-29.82	360	20241125	29.44	469	-0.64	20250225	360	29.44	20250217	657	-29.07	20240226	360	29.44	20241125	0.00	N	101400	500	323 억	106706	N	N	N	N
29	20250225	130812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	409	33	2	8.78	597281450	1478696	2787.63	379	428	374	488	264	376	403.92	0.16	10743	386	380	377	371	368	379	370	324	112	500	260	1	1	64712413	265	21.53	0.65	12	2.29	19.00	631.00	664	20240223	-38.40	360	20241125	13.61	428	-4.44	20250225	360	13.61	20250217	657	-37.75	20240226	360	13.61	20241125	0.00	N	101400	500	323 억	106706	N	N	N	N
30	20250225	120808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	393	17	2	4.52	542256263	1342636	2531.13	379	428	374	488	264	376	403.87	0.16	36822	386	380	377	371	368	379	370	324	112	500	260	1	1	64712413	254	20.68	0.62	12	2.07	19.00	631.00	664	20240223	-40.81	360	20241125	9.17	428	-8.18	20250225	360	9.17	20250217	657	-40.18	20240226	360	9.17	20241125	0.00	N	101400	500	323 억	106706	N	N	N	N
31	20250225	110809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	391	15	2	3.99	482286891	1190317	2243.98	379	428	374	488	264	376	405.18	0.16	22474	386	380	377	371	368	379	370	324	112	500	260	1	1	64712413	253	20.58	0.62	12	1.84	19.00	631.00	664	20240223	-41.11	360	20241125	8.61	428	-8.64	20250225	360	8.61	20250217	657	-40.49	20240226	360	8.61	20241125	0.00	N	101400	500	323 억	106706	N	N	N	N
32	20250225	100806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	399	23	2	6.12	88744022	228335	430.46	379	400	374	488	264	376	388.66	0.16	13597	386	380	377	371	368	379	370	324	112	500	260	1	1	64712413	258	21.00	0.63	12	0.35	19.00	631.00	664	20240223	-39.91	360	20241125	10.83	411	-2.92	20250120	360	10.83	20250217	657	-39.27	20240226	360	10.83	20241125	0.00	N	101400	500	323 억	106706	N	N	N	N
33	20250225	090813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	376	0	3	0.00	5977161	15865	29.91	379	382	374	488	264	376	376.75	0.16	-587	386	380	377	371	368	379	370	324	112	500	260	1	1	64712413	243	19.79	0.60	12	0.02	19.00	631.00	664	20240223	-43.37	360	20241125	4.44	411	-8.52	20250120	360	4.44	20250217	657	-42.77	20240226	360	4.44	20241125	0.00	N	101400	500	323 억	106706	N	N	N	N
34	20250224	160803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	376	-4	5	-1.05	19978346	53045	94.72	377	383	374	494	266	380	376.63	0.17	-949	386	382	379	375	372	381	374	324	114	500	260	1	1	64712413	243	19.79	0.60	12	0.08	19.00	631.00	664	20240223	-43.37	360	20241125	4.44	411	-8.52	20250120	360	4.44	20250217	657	-42.77	20240226	360	4.44	20241125	0.00	N	101400	500	323 억	107655	N	N	N	N
35	20250224	150802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	-2	5	-0.53	19495491	51762	92.43	377	383	374	494	266	380	376.64	0.17	-247	386	382	379	375	372	381	374	324	114	500	260	1	1	64712413	245	19.89	0.60	12	0.08	19.00	631.00	664	20240223	-43.07	360	20241125	5.00	411	-8.03	20250120	360	5.00	20250217	657	-42.47	20240226	360	5.00	20241125	0.00	N	101400	500	323 억	107655	N	N	N	N
36	20250224	140801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	-2	5	-0.53	15871427	42111	75.20	377	383	374	494	266	380	376.90	0.17	-213	386	382	379	375	372	381	374	324	114	500	260	1	1	64712413	245	19.89	0.60	12	0.07	19.00	631.00	664	20240223	-43.07	360	20241125	5.00	411	-8.03	20250120	360	5.00	20250217	657	-42.47	20240226	360	5.00	20241125	0.00	N	101400	500	323 억	107655	N	N	N	N
37	20250224	130802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	0	3	0.00	11023391	29203	52.15	377	383	376	494	266	380	377.47	0.17	-1402	386	382	379	375	372	381	374	324	114	500	260	1	1	64712413	246	20.00	0.60	12	0.05	19.00	631.00	664	20240223	-42.77	360	20241125	5.56	411	-7.54	20250120	360	5.56	20250217	657	-42.16	20240226	360	5.56	20241125	0.00	N	101400	500	323 억	107655	N	N	N	N
38	20250224	120800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	-2	5	-0.53	3298210	8714	15.56	377	383	376	494	266	380	378.50	0.17	-849	386	382	379	375	372	381	374	324	114	500	260	1	1	64712413	245	19.89	0.60	12	0.01	19.00	631.00	664	20240223	-43.07	360	20241125	5.00	411	-8.03	20250120	360	5.00	20250217	657	-42.47	20240226	360	5.00	20241125	0.00	N	101400	500	323 억	107655	N	N	N	N
39	20250224	110758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	-1	5	-0.26	2977712	7867	14.05	377	383	376	494	266	380	378.51	0.17	-675	386	382	379	375	372	381	374	324	114	500	260	1	1	64712413	245	19.95	0.60	12	0.01	19.00	631.00	664	20240223	-42.92	360	20241125	5.28	411	-7.79	20250120	360	5.28	20250217	657	-42.31	20240226	360	5.28	20241125	0.00	N	101400	500	323 억	107655	N	N	N	N
40	20250224	100758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	0	3	0.00	1560496	4104	7.33	377	383	377	494	266	380	380.24	0.17	141	386	382	379	375	372	381	374	324	114	500	260	1	1	64712413	246	20.00	0.60	12	0.01	19.00	631.00	664	20240223	-42.77	360	20241125	5.56	411	-7.54	20250120	360	5.56	20250217	657	-42.16	20240226	360	5.56	20241125	0.00	N	101400	500	323 억	107655	N	N	N	N
41	20250224	090804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	383	3	2	0.79	77722	206	0.37	377	383	377	494	266	380	377.29	0.17	-6	386	382	379	375	372	381	374	324	114	500	260	1	1	64712413	248	20.16	0.61	12	0.00	19.00	631.00	664	20240223	-42.32	360	20241125	6.39	411	-6.81	20250120	360	6.39	20250217	657	-41.70	20240226	360	6.39	20241125	0.00	N	101400	500	323 억	107655	N	N	N	N
42	20250221	160757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	1	2	0.26	21226333	56000	55.75	383	383	376	492	266	379	379.04	0.17	-4248	390	384	374	368	358	387	371	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.09	19.00	631.00	664	20240223	-42.77	360	20241125	5.56	411	-7.54	20250120	360	5.56	20250217	664	-42.77	20240223	360	5.56	20241125	0.00	N	101400	500	323 억	111903	N	N	N	N
43	20250221	150759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	1	2	0.26	20439441	53929	53.69	383	383	376	492	266	379	379.01	0.17	-3714	390	384	374	368	358	387	371	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.08	19.00	631.00	664	20240223	-42.77	360	20241125	5.56	411	-7.54	20250120	360	5.56	20250217	664	-42.77	20240223	360	5.56	20241125	0.00	N	101400	500	323 억	111903	N	N	N	N
44	20250221	140759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	377	-2	5	-0.53	16705974	44049	43.85	383	383	376	492	266	379	379.26	0.17	-3156	390	384	374	368	358	387	371	324	113	500	260	1	1	64712413	244	19.84	0.60	12	0.07	19.00	631.00	664	20240223	-43.22	360	20241125	4.72	411	-8.27	20250120	360	4.72	20250217	664	-43.22	20240223	360	4.72	20241125	0.00	N	101400	500	323 억	111903	N	N	N	N
45	20250221	130758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	1	2	0.26	15784324	41611	41.43	383	383	376	492	266	379	379.33	0.17	-3310	390	384	374	368	358	387	371	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.06	19.00	631.00	664	20240223	-42.77	360	20241125	5.56	411	-7.54	20250120	360	5.56	20250217	664	-42.77	20240223	360	5.56	20241125	0.00	N	101400	500	323 억	111903	N	N	N	N
46	20250221	120759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	1	2	0.26	9668849	25504	25.39	383	383	376	492	266	379	379.11	0.17	-3034	390	384	374	368	358	387	371	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.04	19.00	631.00	664	20240223	-42.77	360	20241125	5.56	411	-7.54	20250120	360	5.56	20250217	664	-42.77	20240223	360	5.56	20241125	0.00	N	101400	500	323 억	111903	N	N	N	N
47	20250221	110755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	1	2	0.26	6055791	15932	15.86	383	383	377	492	266	379	380.10	0.17	-4444	390	384	374	368	358	387	371	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.02	19.00	631.00	664	20240223	-42.77	360	20241125	5.56	411	-7.54	20250120	360	5.56	20250217	664	-42.77	20240223	360	5.56	20241125	0.00	N	101400	500	323 억	111903	N	N	N	N
48	20250221	100757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	1	2	0.26	850008	2233	2.22	383	383	377	492	266	379	380.66	0.17	-106	390	384	374	368	358	387	371	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.00	19.00	631.00	664	20240223	-42.77	360	20241125	5.56	411	-7.54	20250120	360	5.56	20250217	664	-42.77	20240223	360	5.56	20241125	0.00	N	101400	500	323 억	111903	N	N	N	N
49	20250221	090759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	383	4	2	1.06	428761	1120	1.11	383	383	380	492	266	379	382.82	0.17	-168	390	384	374	368	358	387	371	324	113	500	260	1	1	64712413	248	20.16	0.61	12	0.00	19.00	631.00	664	20240223	-42.32	360	20241125	6.39	411	-6.81	20250120	360	6.39	20250217	664	-42.32	20240223	360	6.39	20241125	0.00	N	101400	500	323 억	111903	N	N	N	N
50	20250220	160754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	12	2	3.27	37455060	100448	38.14	364	380	364	477	257	367	372.88	0.17	168	377	372	366	361	355	369	358	324	110	500	250	1	1	64712413	245	19.95	0.60	12	0.16	19.00	631.00	664	20240223	-42.92	360	20241125	5.28	411	-7.79	20250120	360	5.28	20250217	664	-42.92	20240223	360	5.28	20241125	0.00	N	101400	500	323 억	111735	N	N	N	N
51	20250220	150755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	11	2	3.00	37022621	99307	37.70	364	380	364	477	257	367	372.81	0.17	168	377	372	366	361	355	369	358	324	110	500	250	1	1	64712413	245	19.89	0.60	12	0.15	19.00	631.00	664	20240223	-43.07	360	20241125	5.00	411	-8.03	20250120	360	5.00	20250217	664	-43.07	20240223	360	5.00	20241125	0.00	N	101400	500	323 억	111735	N	N	N	N
52	20250220	140756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	374	7	2	1.91	24760946	66395	25.21	364	380	364	477	257	367	372.93	0.17	265	377	372	366	361	355	369	358	324	110	500	250	1	1	64712413	242	19.68	0.59	12	0.10	19.00	631.00	664	20240223	-43.67	360	20241125	3.89	411	-9.00	20250120	360	3.89	20250217	664	-43.67	20240223	360	3.89	20241125	0.00	N	101400	500	323 억	111735	N	N	N	N
53	20250220	130753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	12	2	3.27	21578430	57915	21.99	364	380	364	477	257	367	372.59	0.17	-2740	377	372	366	361	355	369	358	324	110	500	250	1	1	64712413	245	19.95	0.60	12	0.09	19.00	631.00	664	20240223	-42.92	360	20241125	5.28	411	-7.79	20250120	360	5.28	20250217	664	-42.92	20240223	360	5.28	20241125	0.00	N	101400	500	323 억	111735	N	N	N	N
54	20250220	120754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	374	7	2	1.91	13563210	36520	13.87	364	375	364	477	257	367	371.39	0.17	-3407	377	372	366	361	355	369	358	324	110	500	250	1	1	64712413	242	19.68	0.59	12	0.06	19.00	631.00	664	20240223	-43.67	360	20241125	3.89	411	-9.00	20250120	360	3.89	20250217	664	-43.67	20240223	360	3.89	20241125	0.00	N	101400	500	323 억	111735	N	N	N	N
55	20250220	110755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	373	6	2	1.63	11758194	31695	12.03	364	373	364	477	257	367	370.98	0.17	-3407	377	372	366	361	355	369	358	324	110	500	250	1	1	64712413	241	19.63	0.59	12	0.05	19.00	631.00	664	20240223	-43.83	360	20241125	3.61	411	-9.25	20250120	360	3.61	20250217	664	-43.83	20240223	360	3.61	20241125	0.00	N	101400	500	323 억	111735	N	N	N	N
56	20250220	100754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	366	-1	5	-0.27	1180288	3232	1.23	364	368	364	477	257	367	365.19	0.17	538	377	372	366	361	355	369	358	324	110	500	250	1	1	64712413	237	19.26	0.58	12	0.00	19.00	631.00	664	20240223	-44.88	360	20241125	1.67	411	-10.95	20250120	360	1.67	20250217	664	-44.88	20240223	360	1.67	20241125	0.00	N	101400	500	323 억	111735	N	N	N	N
57	20250220	090758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	367	0	3	0.00	546734	1502	0.57	364	367	364	477	257	367	364.00	0.17	570	377	372	366	361	355	369	358	324	110	500	250	1	1	64712413	237	19.32	0.58	12	0.00	19.00	631.00	664	20240223	-44.73	360	20241125	1.94	411	-10.71	20250120	360	1.94	20250217	664	-44.73	20240223	360	1.94	20241125	0.00	N	101400	500	323 억	111735	N	N	N	N
58	20250219	160752	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	367	-2	5	-0.54	95652758	263360	247.94	370	371	360	479	259	369	363.20	0.17	3462	375	371	367	363	359	373	365	324	110	500	250	1	1	64712413	237	19.32	0.58	12	0.41	19.00	631.00	668	20240206	-45.06	360	20250219	1.94	411	-10.71	20250120	360	1.94	20250219	664	-44.73	20240223	360	1.94	20250219	0.00	N	101400	500	323 억	111691	N	N	N	N
59	20250219	150754	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	367	-2	5	-0.54	95236348	262228	246.87	370	371	360	479	259	369	363.18	0.17	3462	375	371	367	363	359	373	365	324	110	500	250	1	1	64712413	237	19.32	0.58	12	0.41	19.00	631.00	668	20240206	-45.06	360	20250219	1.94	411	-10.71	20250120	360	1.94	20250219	664	-44.73	20240223	360	1.94	20250219	0.00	N	101400	500	323 억	111691	N	N	N	N
60	20250219	140750	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	363	-6	5	-1.63	84277928	232394	218.79	370	370	360	479	259	369	362.65	0.17	8142	375	371	367	363	359	373	365	324	110	500	250	1	1	64712413	235	19.11	0.58	12	0.36	19.00	631.00	668	20240206	-45.66	360	20250219	0.83	411	-11.68	20250120	360	0.83	20250219	664	-45.33	20240223	360	0.83	20250219	0.00	N	101400	500	323 억	111691	N	N	N	N
61	20250219	130751	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	360	-9	5	-2.44	53768434	148145	139.47	370	370	360	479	259	369	362.94	0.17	8173	375	371	367	363	359	373	365	324	110	500	250	1	1	64712413	233	18.95	0.57	12	0.23	19.00	631.00	668	20240206	-46.11	360	20250219	0.00	411	-12.41	20250120	360	0.00	20250219	664	-45.78	20240223	360	0.00	20250219	0.00	N	101400	500	323 억	111691	N	N	N	N
62	20250219	120750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	365	-4	5	-1.08	13841409	37868	35.65	370	370	363	479	259	369	365.52	0.17	-143	375	371	367	363	359	373	365	324	110	500	250	1	1	64712413	236	19.21	0.58	12	0.06	19.00	631.00	668	20240206	-45.36	360	20241125	1.39	411	-11.19	20250120	360	1.39	20250217	664	-45.03	20240223	360	1.39	20241125	0.00	N	101400	500	323 억	111691	N	N	N	N
63	20250219	110751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	368	-1	5	-0.27	11266703	30821	29.02	370	370	363	479	259	369	365.55	0.17	-134	375	371	367	363	359	373	365	324	110	500	250	1	1	64712413	238	19.37	0.58	12	0.05	19.00	631.00	668	20240206	-44.91	360	20241125	2.22	411	-10.46	20250120	360	2.22	20250217	664	-44.58	20240223	360	2.22	20241125	0.00	N	101400	500	323 억	111691	N	N	N	N
64	20250219	100751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	366	-3	5	-0.81	6237252	17062	16.06	370	370	363	479	259	369	365.56	0.17	-426	375	371	367	363	359	373	365	324	110	500	250	1	1	64712413	237	19.26	0.58	12	0.03	19.00	631.00	668	20240206	-45.21	360	20241125	1.67	411	-10.95	20250120	360	1.67	20250217	664	-44.88	20240223	360	1.67	20241125	0.00	N	101400	500	323 억	111691	N	N	N	N
65	20250219	090753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	367	-2	5	-0.54	155491	421	0.40	370	370	367	479	259	369	369.34	0.17	-170	375	371	367	363	359	373	365	324	110	500	250	1	1	64712413	237	19.32	0.58	12	0.00	19.00	631.00	668	20240206	-45.06	360	20241125	1.94	411	-10.71	20250120	360	1.94	20250217	664	-44.73	20240223	360	1.94	20241125	0.00	N	101400	500	323 억	111691	N	N	N	N
66	20250218	160749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	369	0	3	0.00	38972618	106219	71.18	369	371	363	479	259	369	366.91	0.17	-880	384	376	368	360	352	372	356	324	110	500	250	1	1	64712413	239	19.42	0.58	12	0.16	19.00	631.00	668	20240206	-44.76	360	20241125	2.50	411	-10.22	20250120	360	2.50	20250217	664	-44.43	20240223	360	2.50	20241125	0.00	N	101400	500	323 억	112571	N	N	N	N
67	20250218	150751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	367	-2	5	-0.54	38482514	104890	70.29	369	371	363	479	259	369	366.88	0.17	-487	384	376	368	360	352	372	356	324	110	500	250	1	1	64712413	237	19.32	0.58	12	0.16	19.00	631.00	668	20240206	-45.06	360	20241125	1.94	411	-10.71	20250120	360	1.94	20250217	664	-44.73	20240223	360	1.94	20241125	0.00	N	101400	500	323 억	112571	N	N	N	N
68	20250218	140751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	369	0	3	0.00	32979941	89864	60.22	369	371	363	479	259	369	367.00	0.17	-1989	384	376	368	360	352	372	356	324	110	500	250	1	1	64712413	239	19.42	0.58	12	0.14	19.00	631.00	668	20240206	-44.76	360	20241125	2.50	411	-10.22	20250120	360	2.50	20250217	664	-44.43	20240223	360	2.50	20241125	0.00	N	101400	500	323 억	112571	N	N	N	N
69	20250218	130748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	366	-3	5	-0.81	21468622	58591	39.26	369	371	363	479	259	369	366.42	0.17	-910	384	376	368	360	352	372	356	324	110	500	250	1	1	64712413	237	19.26	0.58	12	0.09	19.00	631.00	668	20240206	-45.21	360	20241125	1.67	411	-10.95	20250120	360	1.67	20250217	664	-44.88	20240223	360	1.67	20241125	0.00	N	101400	500	323 억	112571	N	N	N	N
70	20250218	120750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	369	0	3	0.00	8000580	21694	14.54	369	371	367	479	259	369	368.79	0.17	-1723	384	376	368	360	352	372	356	324	110	500	250	1	1	64712413	239	19.42	0.58	12	0.03	19.00	631.00	668	20240206	-44.76	360	20241125	2.50	411	-10.22	20250120	360	2.50	20250217	664	-44.43	20240223	360	2.50	20241125	0.00	N	101400	500	323 억	112571	N	N	N	N
71	20250218	110748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	369	0	3	0.00	7892094	21400	14.34	369	371	367	479	259	369	368.79	0.17	-1723	384	376	368	360	352	372	356	324	110	500	250	1	1	64712413	239	19.42	0.58	12	0.03	19.00	631.00	668	20240206	-44.76	360	20241125	2.50	411	-10.22	20250120	360	2.50	20250217	664	-44.43	20240223	360	2.50	20241125	0.00	N	101400	500	323 억	112571	N	N	N	N
72	20250218	100748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	370	1	2	0.27	7316929	19837	13.29	369	371	368	479	259	369	368.85	0.17	-1722	384	376	368	360	352	372	356	324	110	500	250	1	1	64712413	239	19.47	0.59	12	0.03	19.00	631.00	668	20240206	-44.61	360	20241125	2.78	411	-9.98	20250120	360	2.78	20250217	664	-44.28	20240223	360	2.78	20241125	0.00	N	101400	500	323 억	112571	N	N	N	N
73	20250218	090751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	369	0	3	0.00	3272244	8876	5.95	369	369	368	479	259	369	368.66	0.17	28	384	376	368	360	352	372	356	324	110	500	250	1	1	64712413	239	19.42	0.58	12	0.01	19.00	631.00	668	20240206	-44.76	360	20241125	2.50	411	-10.22	20250120	360	2.50	20250217	664	-44.43	20240223	360	2.50	20241125	0.00	N	101400	500	323 억	112571	N	N	N	N
74	20250217	160748	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	369	-2	5	-0.54	54648871	149227	162.06	374	376	360	482	260	371	366.21	0.17	6785	386	378	374	366	362	376	364	324	111	500	250	1	1	64712413	239	19.42	0.58	12	0.23	19.00	631.00	668	20240206	-44.76	360	20250217	2.50	411	-10.22	20250120	360	2.50	20250217	664	-44.43	20240223	360	2.50	20250217	0.03	N	101400	500	323 억	108258	N	N	N	N
75	20250217	150747	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	366	-5	5	-1.35	51197300	139787	151.81	374	376	360	482	260	371	366.25	0.17	5959	386	378	374	366	362	376	364	324	111	500	250	1	1	64712413	237	19.26	0.58	12	0.22	19.00	631.00	668	20240206	-45.21	360	20250217	1.67	411	-10.95	20250120	360	1.67	20250217	664	-44.88	20240223	360	1.67	20250217	0.03	N	101400	500	323 억	108258	N	N	N	N
76	20250217	140747	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	372	1	2	0.27	44718913	122219	132.73	374	376	360	482	260	371	365.89	0.17	3472	386	378	374	366	362	376	364	324	111	500	250	1	1	64712413	241	19.58	0.59	12	0.19	19.00	631.00	668	20240206	-44.31	360	20250217	3.33	411	-9.49	20250120	360	3.33	20250217	664	-43.98	20240223	360	3.33	20250217	0.03	N	101400	500	323 억	108258	N	N	N	N
77	20250217	130749	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	369	-2	5	-0.54	44236910	120918	131.31	374	376	360	482	260	371	365.84	0.17	3472	386	378	374	366	362	376	364	324	111	500	250	1	1	64712413	239	19.42	0.58	12	0.19	19.00	631.00	668	20240206	-44.76	360	20250217	2.50	411	-10.22	20250120	360	2.50	20250217	664	-44.43	20240223	360	2.50	20250217	0.03	N	101400	500	323 억	108258	N	N	N	N
78	20250217	120749	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	369	-2	5	-0.54	43892170	119986	130.30	374	376	360	482	260	371	365.81	0.17	3448	386	378	374	366	362	376	364	324	111	500	250	1	1	64712413	239	19.42	0.58	12	0.19	19.00	631.00	668	20240206	-44.76	360	20250217	2.50	411	-10.22	20250120	360	2.50	20250217	664	-44.43	20240223	360	2.50	20250217	0.03	N	101400	500	323 억	108258	N	N	N	N
79	20250217	110748	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	366	-5	5	-1.35	25716160	70229	76.27	374	376	360	482	260	371	366.18	0.17	3503	386	378	374	366	362	376	364	324	111	500	250	1	1	64712413	237	19.26	0.58	12	0.11	19.00	631.00	668	20240206	-45.21	360	20250217	1.67	411	-10.95	20250120	360	1.67	20250217	664	-44.88	20240223	360	1.67	20250217	0.03	N	101400	500	323 억	108258	N	N	N	N
80	20250217	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	368	-3	5	-0.81	10753748	29051	31.55	374	376	367	482	260	371	370.17	0.17	1033	386	378	374	366	362	376	364	324	111	500	250	1	1	64712413	238	19.37	0.58	12	0.04	19.00	631.00	668	20240206	-44.91	360	20241125	2.22	411	-10.46	20250120	367	0.27	20250217	664	-44.58	20240223	360	2.22	20241125	0.03	N	101400	500	323 억	108258	N	N	N	N
81	20250217	090748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	372	1	2	0.27	242352	650	0.71	374	376	371	482	260	371	372.85	0.17	-98	386	378	374	366	362	376	364	324	111	500	250	1	1	64712413	241	19.58	0.59	12	0.00	19.00	631.00	668	20240206	-44.31	360	20241125	3.33	411	-9.49	20250120	370	0.54	20250206	664	-43.98	20240223	360	3.33	20241125	0.03	N	101400	500	323 억	108258	N	N	N	N
82	20250214	160743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	371	-5	5	-1.33	34467837	91952	86.81	376	382	370	488	264	376	374.85	0.16	-457	386	380	378	372	370	380	372	324	112	500	260	1	1	64712413	240	19.53	0.59	12	0.14	19.00	631.00	668	20240206	-44.46	360	20241125	3.06	411	-9.73	20250120	370	0.27	20250214	664	-44.13	20240223	360	3.06	20241125	0.03	N	101400	500	323 억	106486	N	N	N	N
83	20250214	150742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	377	1	2	0.27	33231499	88621	83.66	376	382	370	488	264	376	374.98	0.16	2737	386	380	378	372	370	380	372	324	112	500	260	1	1	64712413	244	19.84	0.60	12	0.14	19.00	631.00	668	20240206	-43.56	360	20241125	4.72	411	-8.27	20250120	370	1.89	20250214	664	-43.22	20240223	360	4.72	20241125	0.03	N	101400	500	323 억	106486	N	N	N	N
84	20250214	140743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	376	0	3	0.00	21980165	58408	55.14	376	382	375	488	264	376	376.32	0.16	4026	386	380	378	372	370	380	372	324	112	500	260	1	1	64712413	243	19.79	0.60	12	0.09	19.00	631.00	668	20240206	-43.71	360	20241125	4.44	411	-8.52	20250120	370	1.62	20250206	664	-43.37	20240223	360	4.44	20241125	0.03	N	101400	500	323 억	106486	N	N	N	N
85	20250214	130746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	377	1	2	0.27	21677622	57605	54.38	376	382	375	488	264	376	376.31	0.16	3931	386	380	378	372	370	380	372	324	112	500	260	1	1	64712413	244	19.84	0.60	12	0.09	19.00	631.00	668	20240206	-43.56	360	20241125	4.72	411	-8.27	20250120	370	1.89	20250206	664	-43.22	20240223	360	4.72	20241125	0.03	N	101400	500	323 억	106486	N	N	N	N
86	20250214	120743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	4	2	1.06	5416571	14275	13.48	376	382	376	488	264	376	379.44	0.16	-4087	386	380	378	372	370	380	372	324	112	500	260	1	1	64712413	246	20.00	0.60	12	0.02	19.00	631.00	668	20240206	-43.11	360	20241125	5.56	411	-7.54	20250120	370	2.70	20250206	664	-42.77	20240223	360	5.56	20241125	0.03	N	101400	500	323 억	106486	N	N	N	N
87	20250214	110739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	4	2	1.06	3757183	9906	9.35	376	382	376	488	264	376	379.28	0.16	-4087	386	380	378	372	370	380	372	324	112	500	260	1	1	64712413	246	20.00	0.60	12	0.02	19.00	631.00	668	20240206	-43.11	360	20241125	5.56	411	-7.54	20250120	370	2.70	20250206	664	-42.77	20240223	360	5.56	20241125	0.03	N	101400	500	323 억	106486	N	N	N	N
88	20250214	100741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	381	5	2	1.33	2646965	6988	6.60	376	382	376	488	264	376	378.79	0.16	-3080	386	380	378	372	370	380	372	324	112	500	260	1	1	64712413	247	20.05	0.60	12	0.01	19.00	631.00	668	20240206	-42.96	360	20241125	5.83	411	-7.30	20250120	370	2.97	20250206	664	-42.62	20240223	360	5.83	20241125	0.03	N	101400	500	323 억	106486	N	N	N	N
89	20250214	090745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	2	2	0.53	1087992	2893	2.73	376	378	376	488	264	376	376.08	0.16	-87	386	380	378	372	370	380	372	324	112	500	260	1	1	64712413	245	19.89	0.60	12	0.00	19.00	631.00	668	20240206	-43.41	360	20241125	5.00	411	-8.03	20250120	370	2.16	20250206	664	-43.07	20240223	360	5.00	20241125	0.03	N	101400	500	323 억	106486	N	N	N	N
90	20250213	160736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	376	-8	5	-2.08	40167321	105927	311.06	384	384	376	499	269	384	379.20	0.17	990	390	386	384	380	378	386	380	324	115	500	260	1	1	64712413	243	19.79	0.60	12	0.16	19.00	631.00	668	20240206	-43.71	360	20241125	4.44	411	-8.52	20250120	370	1.62	20250206	664	-43.37	20240223	360	4.44	20241125	0.03	N	101400	500	323 억	107725	N	N	N	N
91	20250213	150737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	-6	5	-1.56	38367718	101150	297.03	384	384	376	499	269	384	379.32	0.17	1440	390	386	384	380	378	386	380	324	115	500	260	1	1	64712413	245	19.89	0.60	12	0.16	19.00	631.00	668	20240206	-43.41	360	20241125	5.00	411	-8.03	20250120	370	2.16	20250206	664	-43.07	20240223	360	5.00	20241125	0.03	N	101400	500	323 억	107725	N	N	N	N
92	20250213	140736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	377	-7	5	-1.82	36467896	96105	282.21	384	384	376	499	269	384	379.46	0.17	1468	390	386	384	380	378	386	380	324	115	500	260	1	1	64712413	244	19.84	0.60	12	0.15	19.00	631.00	668	20240206	-43.56	360	20241125	4.72	411	-8.27	20250120	370	1.89	20250206	664	-43.22	20240223	360	4.72	20241125	0.03	N	101400	500	323 억	107725	N	N	N	N
93	20250213	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	-5	5	-1.30	27724750	72915	214.12	384	384	378	499	269	384	380.23	0.17	-1233	390	386	384	380	378	386	380	324	115	500	260	1	1	64712413	245	19.95	0.60	12	0.11	19.00	631.00	668	20240206	-43.26	360	20241125	5.28	411	-7.79	20250120	370	2.43	20250206	664	-42.92	20240223	360	5.28	20241125	0.03	N	101400	500	323 억	107725	N	N	N	N
94	20250213	120736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	-5	5	-1.30	27612566	72619	213.25	384	384	378	499	269	384	380.24	0.17	-1233	390	386	384	380	378	386	380	324	115	500	260	1	1	64712413	245	19.95	0.60	12	0.11	19.00	631.00	668	20240206	-43.26	360	20241125	5.28	411	-7.79	20250120	370	2.43	20250206	664	-42.92	20240223	360	5.28	20241125	0.03	N	101400	500	323 억	107725	N	N	N	N
95	20250213	110734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	-5	5	-1.30	19922693	52313	153.62	384	384	379	499	269	384	380.84	0.17	-1200	390	386	384	380	378	386	380	324	115	500	260	1	1	64712413	245	19.95	0.60	12	0.08	19.00	631.00	668	20240206	-43.26	360	20241125	5.28	411	-7.79	20250120	370	2.43	20250206	664	-42.92	20240223	360	5.28	20241125	0.03	N	101400	500	323 억	107725	N	N	N	N
96	20250213	100736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	384	0	3	0.00	5804739	15172	44.55	384	384	381	499	269	384	382.60	0.17	-2217	390	386	384	380	378	386	380	324	115	500	260	1	1	64712413	248	20.21	0.61	12	0.02	19.00	631.00	668	20240206	-42.51	360	20241125	6.67	411	-6.57	20250120	370	3.78	20250206	664	-42.17	20240223	360	6.67	20241125	0.03	N	101400	500	323 억	107725	N	N	N	N
97	20250213	090732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	381	-3	5	-0.78	2565070	6686	19.63	384	384	381	499	269	384	383.65	0.17	-1878	390	386	384	380	378	386	380	324	115	500	260	1	1	64712413	247	20.05	0.60	12	0.01	19.00	631.00	668	20240206	-42.96	360	20241125	5.83	411	-7.30	20250120	370	2.97	20250206	664	-42.62	20240223	360	5.83	20241125	0.03	N	101400	500	323 억	107725	N	N	N	N
98	20250212	160730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	384	-2	5	-0.52	13088521	34054	35.87	385	388	382	501	271	386	384.33	0.17	-2103	409	397	389	377	369	396	376	324	115	500	270	1	1	64712413	248	20.21	0.61	12	0.05	19.00	631.00	668	20240206	-42.51	360	20241125	6.67	411	-6.57	20250120	370	3.78	20250206	664	-42.17	20240223	360	6.67	20241125	0.03	N	101400	500	323 억	109828	N	N	N	N
99	20250212	150730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	384	-2	5	-0.52	12293650	31984	33.69	385	388	382	501	271	386	384.35	0.17	-668	409	397	389	377	369	396	376	324	115	500	270	1	1	64712413	248	20.21	0.61	12	0.05	19.00	631.00	668	20240206	-42.51	360	20241125	6.67	411	-6.57	20250120	370	3.78	20250206	664	-42.17	20240223	360	6.67	20241125	0.03	N	101400	500	323 억	109828	N	N	N	N
100	20250212	140731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	382	-4	5	-1.04	10720551	27866	29.35	385	388	382	501	271	386	384.70	0.17	-648	409	397	389	377	369	396	376	324	115	500	270	1	1	64712413	247	20.11	0.61	12	0.04	19.00	631.00	668	20240206	-42.81	360	20241125	6.11	411	-7.06	20250120	370	3.24	20250206	664	-42.47	20240223	360	6.11	20241125	0.03	N	101400	500	323 억	109828	N	N	N	N
101	20250212	130733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	384	-2	5	-0.52	8582387	22273	23.46	385	388	383	501	271	386	385.32	0.17	-101	409	397	389	377	369	396	376	324	115	500	270	1	1	64712413	248	20.21	0.61	12	0.03	19.00	631.00	668	20240206	-42.51	360	20241125	6.67	411	-6.57	20250120	370	3.78	20250206	664	-42.17	20240223	360	6.67	20241125	0.03	N	101400	500	323 억	109828	N	N	N	N
102	20250212	120729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	385	-1	5	-0.26	2859612	7416	7.81	385	388	383	501	271	386	385.58	0.17	-118	409	397	389	377	369	396	376	324	115	500	270	1	1	64712413	249	20.26	0.61	12	0.01	19.00	631.00	668	20240206	-42.37	360	20241125	6.94	411	-6.33	20250120	370	4.05	20250206	664	-42.02	20240223	360	6.94	20241125	0.03	N	101400	500	323 억	109828	N	N	N	N
103	20250212	110729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	388	2	2	0.52	1245310	3246	3.42	385	388	383	501	271	386	383.36	0.17	-112	409	397	389	377	369	396	376	324	115	500	270	1	1	64712413	251	20.42	0.61	12	0.01	19.00	631.00	668	20240206	-41.92	360	20241125	7.78	411	-5.60	20250120	370	4.86	20250206	664	-41.57	20240223	360	7.78	20241125	0.03	N	101400	500	323 억	109828	N	N	N	N
104	20250212	100723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	386	0	3	0.00	512583	1334	1.41	385	386	383	501	271	386	383.63	0.17	-10	409	397	389	377	369	396	376	324	115	500	270	1	1	64712413	250	20.32	0.61	12	0.00	19.00	631.00	668	20240206	-42.22	360	20241125	7.22	411	-6.08	20250120	370	4.32	20250206	664	-41.87	20240223	360	7.22	20241125	0.03	N	101400	500	323 억	109828	N	N	N	N
105	20250212	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	385	-1	5	-0.26	194000	503	0.53	385	385	385	501	271	386	385.00	0.17	-6	409	397	389	377	369	396	376	324	115	500	270	1	1	64712413	249	20.26	0.61	12	0.00	19.00	631.00	668	20240206	-42.37	360	20241125	6.94	411	-6.33	20250120	370	4.05	20250206	664	-42.02	20240223	360	6.94	20241125	0.03	N	101400	500	323 억	109828	N	N	N	N
106	20250211	160731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	386	2	2	0.52	37054316	94638	155.45	386	401	381	499	269	384	391.54	0.19	-12081	399	391	387	379	375	389	377	324	115	500	260	1	1	64712413	250	20.32	0.61	12	0.15	19.00	631.00	668	20240206	-42.22	360	20241125	7.22	411	-6.08	20250120	370	4.32	20250206	664	-41.87	20240223	360	7.22	20241125	0.03	N	101400	500	323 억	121909	N	N	N	N
107	20250211	150731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	385	1	2	0.26	36077089	92107	151.29	386	401	381	499	269	384	391.69	0.19	-11538	399	391	387	379	375	389	377	324	115	500	260	1	1	64712413	249	20.26	0.61	12	0.14	19.00	631.00	668	20240206	-42.37	360	20241125	6.94	411	-6.33	20250120	370	4.05	20250206	664	-42.02	20240223	360	6.94	20241125	0.03	N	101400	500	323 억	121909	N	N	N	N
108	20250211	140732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	391	7	2	1.82	35530338	90693	148.97	386	401	381	499	269	384	391.76	0.19	-11714	399	391	387	379	375	389	377	324	115	500	260	1	1	64712413	253	20.58	0.62	12	0.14	19.00	631.00	668	20240206	-41.47	360	20241125	8.61	411	-4.87	20250120	370	5.68	20250206	664	-41.11	20240223	360	8.61	20241125	0.03	N	101400	500	323 억	121909	N	N	N	N
109	20250211	130731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	391	7	2	1.82	35057447	89481	146.98	386	401	381	499	269	384	391.79	0.19	-11714	399	391	387	379	375	389	377	324	115	500	260	1	1	64712413	253	20.58	0.62	12	0.14	19.00	631.00	668	20240206	-41.47	360	20241125	8.61	411	-4.87	20250120	370	5.68	20250206	664	-41.11	20240223	360	8.61	20241125	0.03	N	101400	500	323 억	121909	N	N	N	N
110	20250211	120730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	390	6	2	1.56	34476749	87988	144.53	386	401	381	499	269	384	391.83	0.19	-11804	399	391	387	379	375	389	377	324	115	500	260	1	1	64712413	252	20.53	0.62	12	0.14	19.00	631.00	668	20240206	-41.62	360	20241125	8.33	411	-5.11	20250120	370	5.41	20250206	664	-41.27	20240223	360	8.33	20241125	0.03	N	101400	500	323 억	121909	N	N	N	N
111	20250211	110731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	392	8	2	2.08	32734318	83549	137.24	386	401	381	499	269	384	391.80	0.19	-11804	399	391	387	379	375	389	377	324	115	500	260	1	1	64712413	254	20.63	0.62	12	0.13	19.00	631.00	668	20240206	-41.32	360	20241125	8.89	411	-4.62	20250120	370	5.95	20250206	664	-40.96	20240223	360	8.89	20241125	0.03	N	101400	500	323 억	121909	N	N	N	N
112	20250211	100732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	383	-1	5	-0.26	8201511	21462	35.25	386	387	381	499	269	384	382.14	0.19	-279	399	391	387	379	375	389	377	324	115	500	260	1	1	64712413	248	20.16	0.61	12	0.03	19.00	631.00	668	20240206	-42.66	360	20241125	6.39	411	-6.81	20250120	370	3.51	20250206	664	-42.32	20240223	360	6.39	20241125	0.03	N	101400	500	323 억	121909	N	N	N	N
113	20250211	090734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	387	3	2	0.78	17374	45	0.07	386	387	386	499	269	384	386.09	0.19	-6	399	391	387	379	375	389	377	324	115	500	260	1	1	64712413	250	20.37	0.61	12	0.00	19.00	631.00	668	20240206	-42.07	360	20241125	7.50	411	-5.84	20250120	370	4.59	20250206	664	-41.72	20240223	360	7.50	20241125	0.03	N	101400	500	323 억	121909	N	N	N	N
114	20250210	160727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	384	-6	5	-1.54	23404053	60880	63.57	393	395	383	507	273	390	384.43	0.19	-654	394	392	390	388	386	391	387	324	117	500	270	1	1	64712413	248	20.21	0.61	12	0.09	19.00	631.00	668	20240206	-42.51	360	20241125	6.67	411	-6.57	20250120	370	3.78	20250206	664	-42.17	20240223	360	6.67	20241125	0.03	N	101400	500	323 억	122563	N	N	N	N
115	20250210	150727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	384	-6	5	-1.54	22879509	59514	62.14	393	395	383	507	273	390	384.44	0.19	209	394	392	390	388	386	391	387	324	117	500	270	1	1	64712413	248	20.21	0.61	12	0.09	19.00	631.00	668	20240206	-42.51	360	20241125	6.67	411	-6.57	20250120	370	3.78	20250206	664	-42.17	20240223	360	6.67	20241125	0.03	N	101400	500	323 억	122563	N	N	N	N
116	20250210	140726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	385	-5	5	-1.28	21365767	55563	58.01	393	395	383	507	273	390	384.53	0.19	634	394	392	390	388	386	391	387	324	117	500	270	1	1	64712413	249	20.26	0.61	12	0.09	19.00	631.00	668	20240206	-42.37	360	20241125	6.94	411	-6.33	20250120	370	4.05	20250206	664	-42.02	20240223	360	6.94	20241125	0.03	N	101400	500	323 억	122563	N	N	N	N
117	20250210	130728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	385	-5	5	-1.28	20714231	53867	56.24	393	395	383	507	273	390	384.54	0.19	2330	394	392	390	388	386	391	387	324	117	500	270	1	1	64712413	249	20.26	0.61	12	0.08	19.00	631.00	668	20240206	-42.37	360	20241125	6.94	411	-6.33	20250120	370	4.05	20250206	664	-42.02	20240223	360	6.94	20241125	0.03	N	101400	500	323 억	122563	N	N	N	N
118	20250210	120724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	383	-7	5	-1.79	7382210	19192	20.04	393	395	383	507	273	390	384.65	0.19	2110	394	392	390	388	386	391	387	324	117	500	270	1	1	64712413	248	20.16	0.61	12	0.03	19.00	631.00	668	20240206	-42.66	360	20241125	6.39	411	-6.81	20250120	370	3.51	20250206	664	-42.32	20240223	360	6.39	20241125	0.03	N	101400	500	323 억	122563	N	N	N	N
119	20250210	110722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	386	-4	5	-1.03	7159280	18612	19.43	393	395	383	507	273	390	384.66	0.19	2210	394	392	390	388	386	391	387	324	117	500	270	1	1	64712413	250	20.32	0.61	12	0.03	19.00	631.00	668	20240206	-42.22	360	20241125	7.22	411	-6.08	20250120	370	4.32	20250206	664	-41.87	20240223	360	7.22	20241125	0.03	N	101400	500	323 억	122563	N	N	N	N
120	20250210	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	384	-6	5	-1.54	4084867	10601	11.07	393	395	383	507	273	390	385.33	0.19	1542	394	392	390	388	386	391	387	324	117	500	270	1	1	64712413	248	20.21	0.61	12	0.02	19.00	631.00	668	20240206	-42.51	360	20241125	6.67	411	-6.57	20250120	370	3.78	20250206	664	-42.17	20240223	360	6.67	20241125	0.03	N	101400	500	323 억	122563	N	N	N	N
121	20250210	090720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	390	0	3	0.00	179980	458	0.48	393	395	390	507	273	390	392.97	0.19	-373	394	392	390	388	386	391	387	324	117	500	270	1	1	64712413	252	20.53	0.62	12	0.00	19.00	631.00	668	20240206	-41.62	360	20241125	8.33	411	-5.11	20250120	370	5.41	20250206	664	-41.27	20240223	360	8.33	20241125	0.03	N	101400	500	323 억	122563	N	N	N	N
122	20250207	160714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	390	-2	5	-0.51	37371021	95771	50.97	392	392	388	509	275	392	390.21	0.19	157	410	400	385	375	360	406	381	324	117	500	270	1	1	64712413	252	20.53	0.62	12	0.15	19.00	631.00	668	20240206	-41.62	360	20241125	8.33	411	-5.11	20250120	370	5.41	20250206	664	-41.27	20240223	360	8.33	20241125	0.03	N	101400	500	323 억	122406	N	N	N	N
123	20250207	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	389	-3	5	-0.77	35237771	90287	48.05	392	392	388	509	275	392	390.29	0.19	2634	410	400	385	375	360	406	381	324	117	500	270	1	1	64712413	252	20.47	0.62	12	0.14	19.00	631.00	668	20240206	-41.77	360	20241125	8.06	411	-5.35	20250120	370	5.14	20250206	664	-41.42	20240223	360	8.06	20241125	0.03	N	101400	500	323 억	122406	N	N	N	N
124	20250207	140715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	390	-2	5	-0.51	27179215	69543	37.01	392	392	388	509	275	392	390.83	0.19	2175	410	400	385	375	360	406	381	324	117	500	270	1	1	64712413	252	20.53	0.62	12	0.11	19.00	631.00	668	20240206	-41.62	360	20241125	8.33	411	-5.11	20250120	370	5.41	20250206	664	-41.27	20240223	360	8.33	20241125	0.03	N	101400	500	323 억	122406	N	N	N	N
125	20250207	130714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	390	-2	5	-0.51	25357155	64871	34.52	392	392	388	509	275	392	390.89	0.19	2175	410	400	385	375	360	406	381	324	117	500	270	1	1	64712413	252	20.53	0.62	12	0.10	19.00	631.00	668	20240206	-41.62	360	20241125	8.33	411	-5.11	20250120	370	5.41	20250206	664	-41.27	20240223	360	8.33	20241125	0.03	N	101400	500	323 억	122406	N	N	N	N
126	20250207	120714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	390	-2	5	-0.51	25234944	64558	34.36	392	392	388	509	275	392	390.89	0.19	2121	410	400	385	375	360	406	381	324	117	500	270	1	1	64712413	252	20.53	0.62	12	0.10	19.00	631.00	668	20240206	-41.62	360	20241125	8.33	411	-5.11	20250120	370	5.41	20250206	664	-41.27	20240223	360	8.33	20241125	0.03	N	101400	500	323 억	122406	N	N	N	N
127	20250207	110711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	391	-1	5	-0.26	23846118	61006	32.47	392	392	388	509	275	392	390.88	0.19	2122	410	400	385	375	360	406	381	324	117	500	270	1	1	64712413	253	20.58	0.62	12	0.09	19.00	631.00	668	20240206	-41.47	360	20241125	8.61	411	-4.87	20250120	370	5.68	20250206	664	-41.11	20240223	360	8.61	20241125	0.03	N	101400	500	323 억	122406	N	N	N	N
128	20250207	100714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	390	-2	5	-0.51	23288897	59580	31.71	392	392	388	509	275	392	390.88	0.19	2460	410	400	385	375	360	406	381	324	117	500	270	1	1	64712413	252	20.53	0.62	12	0.09	19.00	631.00	668	20240206	-41.62	360	20241125	8.33	411	-5.11	20250120	370	5.41	20250206	664	-41.27	20240223	360	8.33	20241125	0.03	N	101400	500	323 억	122406	N	N	N	N
129	20250207	090718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	391	-1	5	-0.26	2091714	5337	2.84	392	392	390	509	275	392	391.93	0.19	241	410	400	385	375	360	406	381	324	117	500	270	1	1	64712413	253	20.58	0.62	12	0.01	19.00	631.00	668	20240206	-41.47	360	20241125	8.61	411	-4.87	20250120	370	5.68	20250206	664	-41.11	20240223	360	8.61	20241125	0.03	N	101400	500	323 억	122406	N	N	N	N
130	20250206	160656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	392	14	2	3.70	72132945	187903	246.03	381	395	370	491	265	378	383.88	0.20	-4925	388	382	377	371	366	380	369	324	113	500	260	1	1	64712413	254	20.63	0.62	12	0.29	19.00	631.00	668	20240206	-41.32	360	20241125	8.89	411	-4.62	20250120	370	5.95	20250206	668	-41.32	20240206	360	8.89	20241125	0.03	N	101400	500	323 억	129306	N	N	N	N
131	20250206	150700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	392	14	2	3.70	70964861	184924	242.13	381	395	370	491	265	378	383.75	0.20	-4466	388	382	377	371	366	380	369	324	113	500	260	1	1	64712413	254	20.63	0.62	12	0.29	19.00	631.00	668	20240206	-41.32	360	20241125	8.89	411	-4.62	20250120	370	5.95	20250206	668	-41.32	20240206	360	8.89	20241125	0.03	N	101400	500	323 억	129306	N	N	N	N
132	20250206	140701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	393	15	2	3.97	64531290	168482	220.60	381	395	370	491	265	378	383.02	0.20	-3295	388	382	377	371	366	380	369	324	113	500	260	1	1	64712413	254	20.68	0.62	12	0.26	19.00	631.00	668	20240206	-41.17	360	20241125	9.17	411	-4.38	20250120	370	6.22	20250206	668	-41.17	20240206	360	9.17	20241125	0.03	N	101400	500	323 억	129306	N	N	N	N
133	20250206	130658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	392	14	2	3.70	52906388	138717	181.63	381	395	370	491	265	378	381.40	0.20	-5388	388	382	377	371	366	380	369	324	113	500	260	1	1	64712413	254	20.63	0.62	12	0.21	19.00	631.00	668	20240206	-41.32	360	20241125	8.89	411	-4.62	20250120	370	5.95	20250206	668	-41.32	20240206	360	8.89	20241125	0.03	N	101400	500	323 억	129306	N	N	N	N
134	20250206	120656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	2	2	0.53	36116491	95532	125.08	381	395	370	491	265	378	378.06	0.20	-2328	388	382	377	371	366	380	369	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.15	19.00	631.00	668	20240206	-43.11	360	20241125	5.56	411	-7.54	20250120	370	2.70	20250206	668	-43.11	20240206	360	5.56	20241125	0.03	N	101400	500	323 억	129306	N	N	N	N
135	20250206	110651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	373	-5	5	-1.32	12779098	34196	44.77	381	381	370	491	265	378	373.70	0.20	-264	388	382	377	371	366	380	369	324	113	500	260	1	1	64712413	241	19.63	0.59	12	0.05	19.00	631.00	668	20240206	-44.16	360	20241125	3.61	411	-9.25	20250120	370	0.81	20250206	668	-44.16	20240206	360	3.61	20241125	0.03	N	101400	500	323 억	129306	N	N	N	N
136	20250206	100653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	373	-5	5	-1.32	8914630	23805	31.17	381	381	370	491	265	378	374.49	0.20	-135	388	382	377	371	366	380	369	324	113	500	260	1	1	64712413	241	19.63	0.59	12	0.04	19.00	631.00	668	20240206	-44.16	360	20241125	3.61	411	-9.25	20250120	370	0.81	20250206	668	-44.16	20240206	360	3.61	20241125	0.03	N	101400	500	323 억	129306	N	N	N	N
137	20250206	090701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	376	-2	5	-0.53	3120831	8227	10.77	381	381	376	491	265	378	379.34	0.20	-1830	388	382	377	371	366	380	369	324	113	500	260	1	1	64712413	243	19.79	0.60	12	0.01	19.00	631.00	668	20240206	-43.71	360	20241125	4.44	411	-8.52	20250120	371	1.35	20250203	668	-43.71	20240206	360	4.44	20241125	0.03	N	101400	500	323 억	129306	N	N	N	N
138	20250205	160650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	-2	5	-0.53	28728341	76364	83.61	383	383	372	494	266	380	376.20	0.20	-680	396	388	382	374	368	392	378	324	114	500	260	1	1	64712413	245	19.89	0.60	12	0.12	19.00	631.00	668	20240206	-43.41	360	20241125	5.00	411	-8.03	20250120	371	1.89	20250203	668	-43.41	20240206	360	5.00	20241125	0.03	N	101400	500	323 억	130362	N	N	N	N
139	20250205	150654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	376	-4	5	-1.05	28345426	75351	82.50	383	383	372	494	266	380	376.18	0.20	-621	396	388	382	374	368	392	378	324	114	500	260	1	1	64712413	243	19.79	0.60	12	0.12	19.00	631.00	668	20240206	-43.71	360	20241125	4.44	411	-8.52	20250120	371	1.35	20250203	668	-43.71	20240206	360	4.44	20241125	0.03	N	101400	500	323 억	130362	N	N	N	N
140	20250205	140651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	-2	5	-0.53	26499650	70445	77.13	383	383	372	494	266	380	376.18	0.20	-837	396	388	382	374	368	392	378	324	114	500	260	1	1	64712413	245	19.89	0.60	12	0.11	19.00	631.00	668	20240206	-43.41	360	20241125	5.00	411	-8.03	20250120	371	1.89	20250203	668	-43.41	20240206	360	5.00	20241125	0.03	N	101400	500	323 억	130362	N	N	N	N
141	20250205	130651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	0	3	0.00	25664611	68225	74.70	383	383	372	494	266	380	376.18	0.20	-852	396	388	382	374	368	392	378	324	114	500	260	1	1	64712413	246	20.00	0.60	12	0.11	19.00	631.00	668	20240206	-43.11	360	20241125	5.56	411	-7.54	20250120	371	2.43	20250203	668	-43.11	20240206	360	5.56	20241125	0.03	N	101400	500	323 억	130362	N	N	N	N
142	20250205	120652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	376	-4	5	-1.05	15213759	40396	44.23	383	383	373	494	266	380	376.62	0.20	-179	396	388	382	374	368	392	378	324	114	500	260	1	1	64712413	243	19.79	0.60	12	0.06	19.00	631.00	668	20240206	-43.71	360	20241125	4.44	411	-8.52	20250120	371	1.35	20250203	668	-43.71	20240206	360	4.44	20241125	0.03	N	101400	500	323 억	130362	N	N	N	N
143	20250205	110652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	-1	5	-0.26	4080996	10794	11.82	383	383	373	494	266	380	378.08	0.20	-540	396	388	382	374	368	392	378	324	114	500	260	1	1	64712413	245	19.95	0.60	12	0.02	19.00	631.00	668	20240206	-43.26	360	20241125	5.28	411	-7.79	20250120	371	2.16	20250203	668	-43.26	20240206	360	5.28	20241125	0.03	N	101400	500	323 억	130362	N	N	N	N
144	20250205	100658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	378	-2	5	-0.53	3215756	8506	9.31	383	383	373	494	266	380	378.06	0.20	-332	396	388	382	374	368	392	378	324	114	500	260	1	1	64712413	245	19.89	0.60	12	0.01	19.00	631.00	668	20240206	-43.41	360	20241125	5.00	411	-8.03	20250120	371	1.89	20250203	668	-43.41	20240206	360	5.00	20241125	0.03	N	101400	500	323 억	130362	N	N	N	N
145	20250205	090702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	382	2	2	0.53	343039	897	0.98	383	383	382	494	266	380	382.43	0.20	-549	396	388	382	374	368	392	378	324	114	500	260	1	1	64712413	247	20.11	0.61	12	0.00	19.00	631.00	668	20240206	-42.81	360	20241125	6.11	411	-7.06	20250120	371	2.96	20250203	668	-42.81	20240206	360	6.11	20241125	0.03	N	101400	500	323 억	130362	N	N	N	N
146	20250204	160635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	3	2	0.80	34736295	91325	111.40	378	390	376	490	264	377	380.36	0.21	-4319	387	381	376	370	365	379	368	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.14	19.00	631.00	668	20240206	-43.11	360	20241125	5.56	411	-7.54	20250120	371	2.43	20250203	668	-43.11	20240206	360	5.56	20241125	0.03	N	101400	500	323 억	133152	N	N	N	N
147	20250204	150646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	2	2	0.53	33903064	89131	108.72	378	390	376	490	264	377	380.37	0.21	-4130	387	381	376	370	365	379	368	324	113	500	260	1	1	64712413	245	19.95	0.60	12	0.14	19.00	631.00	668	20240206	-43.26	360	20241125	5.28	411	-7.79	20250120	371	2.16	20250203	668	-43.26	20240206	360	5.28	20241125	0.03	N	101400	500	323 억	133152	N	N	N	N
148	20250204	140644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	2	2	0.53	29446191	77348	94.35	378	390	376	490	264	377	380.70	0.21	-3109	387	381	376	370	365	379	368	324	113	500	260	1	1	64712413	245	19.95	0.60	12	0.12	19.00	631.00	668	20240206	-43.26	360	20241125	5.28	411	-7.79	20250120	371	2.16	20250203	668	-43.26	20240206	360	5.28	20241125	0.03	N	101400	500	323 억	133152	N	N	N	N
149	20250204	130647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	3	2	0.80	24843046	65200	79.53	378	390	376	490	264	377	381.03	0.21	-3194	387	381	376	370	365	379	368	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.10	19.00	631.00	668	20240206	-43.11	360	20241125	5.56	411	-7.54	20250120	371	2.43	20250203	668	-43.11	20240206	360	5.56	20241125	0.03	N	101400	500	323 억	133152	N	N	N	N
150	20250204	120652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	2	2	0.53	20527059	53834	65.67	378	390	376	490	264	377	381.30	0.21	-1121	387	381	376	370	365	379	368	324	113	500	260	1	1	64712413	245	19.95	0.60	12	0.08	19.00	631.00	668	20240206	-43.26	360	20241125	5.28	411	-7.79	20250120	371	2.16	20250203	668	-43.26	20240206	360	5.28	20241125	0.03	N	101400	500	323 억	133152	N	N	N	N
151	20250204	110638	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	379	2	2	0.53	15751711	41204	50.26	378	390	377	490	264	377	382.29	0.21	-3607	387	381	376	370	365	379	368	324	113	500	260	1	1	64712413	245	19.95	0.60	12	0.06	19.00	631.00	668	20240206	-43.26	360	20241125	5.28	411	-7.79	20250120	371	2.16	20250203	668	-43.26	20240206	360	5.28	20241125	0.03	N	101400	500	323 억	133152	N	N	N	N
152	20250204	100643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	382	5	2	1.33	11571011	30251	36.90	378	390	377	490	264	377	382.50	0.21	-2733	387	381	376	370	365	379	368	324	113	500	260	1	1	64712413	247	20.11	0.61	12	0.05	19.00	631.00	668	20240206	-42.81	360	20241125	6.11	411	-7.06	20250120	371	2.96	20250203	668	-42.81	20240206	360	6.11	20241125	0.03	N	101400	500	323 억	133152	N	N	N	N
153	20250204	090643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	380	3	2	0.80	1812007	4772	5.82	378	384	377	490	264	377	379.72	0.21	-1990	387	381	376	370	365	379	368	324	113	500	260	1	1	64712413	246	20.00	0.60	12	0.01	19.00	631.00	668	20240206	-43.11	360	20241125	5.56	411	-7.54	20250120	371	2.43	20250203	668	-43.11	20240206	360	5.56	20241125	0.03	N	101400	500	323 억	133152	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History