KissMeData/079190/price/prices-20250201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	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	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	-18	5	-3.64	33926509	70994	178.85	492	492	473	642	346	494	477.89	0.81	-12335	503	498	490	485	477	494	481	192	148	500	330	1	1	38355514	183	6.35	0.79	12	0.19	75.00	601.00	1091	20240820	-56.37	465	20241209	2.37	609	-21.84	20250108	469	1.49	20250220	1091	-56.37	20240820	465	2.37	20241209	0.17	N	079190	500	191 억	310657	N	N	N	N
3	20250228	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	479	-15	5	-3.04	29457025	61631	155.27	492	492	473	642	346	494	477.95	0.81	-10637	503	498	490	485	477	494	481	192	148	500	330	1	1	38355514	184	6.39	0.80	12	0.16	75.00	601.00	1091	20240820	-56.10	465	20241209	3.01	609	-21.35	20250108	469	2.13	20250220	1091	-56.10	20240820	465	3.01	20241209	0.17	N	079190	500	191 억	310657	N	N	N	N
4	20250228	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	479	-15	5	-3.04	28732489	60117	151.45	492	492	473	642	346	494	477.94	0.81	-10101	503	498	490	485	477	494	481	192	148	500	330	1	1	38355514	184	6.39	0.80	12	0.16	75.00	601.00	1091	20240820	-56.10	465	20241209	3.01	609	-21.35	20250108	469	2.13	20250220	1091	-56.10	20240820	465	3.01	20241209	0.17	N	079190	500	191 억	310657	N	N	N	N
5	20250228	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	478	-16	5	-3.24	27875163	58323	146.93	492	492	473	642	346	494	477.94	0.81	-8531	503	498	490	485	477	494	481	192	148	500	330	1	1	38355514	183	6.37	0.80	12	0.15	75.00	601.00	1091	20240820	-56.19	465	20241209	2.80	609	-21.51	20250108	469	1.92	20250220	1091	-56.19	20240820	465	2.80	20241209	0.17	N	079190	500	191 억	310657	N	N	N	N
6	20250228	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	-14	5	-2.83	25099714	52516	132.30	492	492	473	642	346	494	477.94	0.81	-6382	503	498	490	485	477	494	481	192	148	500	330	1	1	38355514	184	6.40	0.80	12	0.14	75.00	601.00	1091	20240820	-56.00	465	20241209	3.23	609	-21.18	20250108	469	2.35	20250220	1091	-56.00	20240820	465	3.23	20241209	0.17	N	079190	500	191 억	310657	N	N	N	N
7	20250228	110713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	475	-19	5	-3.85	20899771	43691	110.07	492	492	475	642	346	494	478.35	0.81	-3400	503	498	490	485	477	494	481	192	148	500	330	1	1	38355514	182	6.33	0.79	12	0.11	75.00	601.00	1091	20240820	-56.46	465	20241209	2.15	609	-22.00	20250108	469	1.28	20250220	1091	-56.46	20240820	465	2.15	20241209	0.17	N	079190	500	191 억	310657	N	N	N	N
8	20250228	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-6	5	-1.21	5965278	12378	31.18	492	492	475	642	346	494	481.90	0.81	-382	503	498	490	485	477	494	481	192	148	500	330	1	1	38355514	187	6.51	0.81	12	0.03	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	469	4.05	20250220	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	310657	N	N	N	N
9	20250228	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	-14	5	-2.83	4523057	9370	23.61	492	492	475	642	346	494	482.69	0.81	-751	503	498	490	485	477	494	481	192	148	500	330	1	1	38355514	184	6.40	0.80	12	0.02	75.00	601.00	1091	20240820	-56.00	465	20241209	3.23	609	-21.18	20250108	469	2.35	20250220	1091	-56.00	20240820	465	3.23	20241209	0.17	N	079190	500	191 억	310657	N	N	N	N
10	20250227	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	3	2	0.61	19286533	39591	64.23	495	495	482	638	344	491	487.14	0.83	-9724	501	496	490	485	479	496	485	192	147	500	330	1	1	38355514	189	6.59	0.82	12	0.10	75.00	601.00	1091	20240820	-54.72	465	20241209	6.24	609	-18.88	20250108	469	5.33	20250220	1091	-54.72	20240820	465	6.24	20241209	0.17	N	079190	500	191 억	319571	N	N	N	N
11	20250227	150706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	3	2	0.61	18594933	38191	61.95	495	495	482	638	344	491	486.89	0.83	-9692	501	496	490	485	479	496	485	192	147	500	330	1	1	38355514	189	6.59	0.82	12	0.10	75.00	601.00	1091	20240820	-54.72	465	20241209	6.24	609	-18.88	20250108	469	5.33	20250220	1091	-54.72	20240820	465	6.24	20241209	0.17	N	079190	500	191 억	319571	N	N	N	N
12	20250227	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-6	5	-1.22	14424999	29688	48.16	495	495	482	638	344	491	485.89	0.83	-5147	501	496	490	485	479	496	485	192	147	500	330	1	1	38355514	186	6.47	0.81	12	0.08	75.00	601.00	1091	20240820	-55.55	465	20241209	4.30	609	-20.36	20250108	469	3.41	20250220	1091	-55.55	20240820	465	4.30	20241209	0.17	N	079190	500	191 억	319571	N	N	N	N
13	20250227	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	489	-2	5	-0.41	11368182	23371	37.91	495	495	484	638	344	491	486.42	0.83	-4944	501	496	490	485	479	496	485	192	147	500	330	1	1	38355514	188	6.52	0.81	12	0.06	75.00	601.00	1091	20240820	-55.18	465	20241209	5.16	609	-19.70	20250108	469	4.26	20250220	1091	-55.18	20240820	465	5.16	20241209	0.17	N	079190	500	191 억	319571	N	N	N	N
14	20250227	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-3	5	-0.61	6886676	14137	22.93	495	495	484	638	344	491	487.14	0.83	-2910	501	496	490	485	479	496	485	192	147	500	330	1	1	38355514	187	6.51	0.81	12	0.04	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	469	4.05	20250220	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	319571	N	N	N	N
15	20250227	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-3	5	-0.61	6809566	13979	22.68	495	495	484	638	344	491	487.13	0.83	-2901	501	496	490	485	479	496	485	192	147	500	330	1	1	38355514	187	6.51	0.81	12	0.04	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	469	4.05	20250220	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	319571	N	N	N	N
16	20250227	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-6	5	-1.22	3569933	7348	11.92	495	495	484	638	344	491	485.84	0.83	-904	501	496	490	485	479	496	485	192	147	500	330	1	1	38355514	186	6.47	0.81	12	0.02	75.00	601.00	1091	20240820	-55.55	465	20241209	4.30	609	-20.36	20250108	469	3.41	20250220	1091	-55.55	20240820	465	4.30	20241209	0.17	N	079190	500	191 억	319571	N	N	N	N
17	20250227	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	4	2	0.81	7920	16	0.03	495	495	495	638	344	491	495.00	0.83	-2	501	496	490	485	479	496	485	192	147	500	330	1	1	38355514	190	6.60	0.82	12	0.00	75.00	601.00	1091	20240820	-54.63	465	20241209	6.45	609	-18.72	20250108	469	5.54	20250220	1091	-54.63	20240820	465	6.45	20241209	0.17	N	079190	500	191 억	319571	N	N	N	N
18	20250226	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	0	3	0.00	30219350	61643	217.84	491	495	484	638	344	491	490.23	0.84	-3415	499	494	490	485	481	495	486	192	147	500	330	1	1	38355514	188	6.55	0.82	12	0.16	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	469	4.69	20250220	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	322986	N	N	N	N
19	20250226	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	490	-1	5	-0.20	29130998	59426	210.01	491	495	484	638	344	491	490.21	0.84	-2931	499	494	490	485	481	495	486	192	147	500	330	1	1	38355514	188	6.53	0.82	12	0.15	75.00	601.00	1091	20240820	-55.09	465	20241209	5.38	609	-19.54	20250108	469	4.48	20250220	1091	-55.09	20240820	465	5.38	20241209	0.17	N	079190	500	191 억	322986	N	N	N	N
20	20250226	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	-5	5	-1.02	21532174	43830	154.89	491	495	486	638	344	491	491.27	0.84	-1332	499	494	490	485	481	495	486	192	147	500	330	1	1	38355514	186	6.48	0.81	12	0.11	75.00	601.00	1091	20240820	-55.45	465	20241209	4.52	609	-20.20	20250108	469	3.62	20250220	1091	-55.45	20240820	465	4.52	20241209	0.17	N	079190	500	191 억	322986	N	N	N	N
21	20250226	130708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	1	2	0.20	20742051	42212	149.17	491	495	487	638	344	491	491.38	0.84	-379	499	494	490	485	481	495	486	192	147	500	330	1	1	38355514	189	6.56	0.82	12	0.11	75.00	601.00	1091	20240820	-54.90	465	20241209	5.81	609	-19.21	20250108	469	4.90	20250220	1091	-54.90	20240820	465	5.81	20241209	0.17	N	079190	500	191 억	322986	N	N	N	N
22	20250226	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	4	2	0.81	10934290	22169	78.34	491	495	489	638	344	491	493.22	0.84	371	499	494	490	485	481	495	486	192	147	500	330	1	1	38355514	190	6.60	0.82	12	0.06	75.00	601.00	1091	20240820	-54.63	465	20241209	6.45	609	-18.72	20250108	469	5.54	20250220	1091	-54.63	20240820	465	6.45	20241209	0.17	N	079190	500	191 억	322986	N	N	N	N
23	20250226	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	4	2	0.81	9170597	18588	65.69	491	495	489	638	344	491	493.36	0.84	371	499	494	490	485	481	495	486	192	147	500	330	1	1	38355514	190	6.60	0.82	12	0.05	75.00	601.00	1091	20240820	-54.63	465	20241209	6.45	609	-18.72	20250108	469	5.54	20250220	1091	-54.63	20240820	465	6.45	20241209	0.17	N	079190	500	191 억	322986	N	N	N	N
24	20250226	100705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	4	2	0.81	5132472	10427	36.85	491	495	489	638	344	491	492.23	0.84	371	499	494	490	485	481	495	486	192	147	500	330	1	1	38355514	190	6.60	0.82	12	0.03	75.00	601.00	1091	20240820	-54.63	465	20241209	6.45	609	-18.72	20250108	469	5.54	20250220	1091	-54.63	20240820	465	6.45	20241209	0.17	N	079190	500	191 억	322986	N	N	N	N
25	20250226	090712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	3	2	0.61	2117533	4313	15.24	491	494	489	638	344	491	490.97	0.84	-216	499	494	490	485	481	495	486	192	147	500	330	1	1	38355514	189	6.59	0.82	12	0.01	75.00	601.00	1091	20240820	-54.72	465	20241209	6.24	609	-18.88	20250108	469	5.33	20250220	1091	-54.72	20240820	465	6.24	20241209	0.17	N	079190	500	191 억	322986	N	N	N	N
26	20250225	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	0	3	0.00	13845328	28294	18.68	491	495	486	638	344	491	489.34	0.85	-2374	533	511	491	469	449	523	481	192	147	500	330	1	1	38355514	188	6.55	0.82	12	0.07	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	469	4.69	20250220	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	325360	N	N	N	N
27	20250225	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	0	3	0.00	13825688	28254	18.65	491	495	486	638	344	491	489.34	0.85	-2336	533	511	491	469	449	523	481	192	147	500	330	1	1	38355514	188	6.55	0.82	12	0.07	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	469	4.69	20250220	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	325360	N	N	N	N
28	20250225	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	0	3	0.00	12791416	26142	17.26	491	495	486	638	344	491	489.31	0.85	-1885	533	511	491	469	449	523	481	192	147	500	330	1	1	38355514	188	6.55	0.82	12	0.07	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	469	4.69	20250220	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	325360	N	N	N	N
29	20250225	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	0	3	0.00	12285843	25104	16.57	491	495	486	638	344	491	489.40	0.85	-1885	533	511	491	469	449	523	481	192	147	500	330	1	1	38355514	188	6.55	0.82	12	0.07	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	469	4.69	20250220	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	325360	N	N	N	N
30	20250225	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-3	5	-0.61	7107071	14491	9.57	491	495	486	638	344	491	490.45	0.85	-1437	533	511	491	469	449	523	481	192	147	500	330	1	1	38355514	187	6.51	0.81	12	0.04	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	469	4.05	20250220	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	325360	N	N	N	N
31	20250225	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	0	3	0.00	4634055	9447	6.24	491	495	486	638	344	491	490.53	0.85	-1420	533	511	491	469	449	523	481	192	147	500	330	1	1	38355514	188	6.55	0.82	12	0.02	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	469	4.69	20250220	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	325360	N	N	N	N
32	20250225	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	1	2	0.20	4603015	9384	6.20	491	495	486	638	344	491	490.52	0.85	-1405	533	511	491	469	449	523	481	192	147	500	330	1	1	38355514	189	6.56	0.82	12	0.02	75.00	601.00	1091	20240820	-54.90	465	20241209	5.81	609	-19.21	20250108	469	4.90	20250220	1091	-54.90	20240820	465	5.81	20241209	0.17	N	079190	500	191 억	325360	N	N	N	N
33	20250225	090706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	3	2	0.61	1900188	3870	2.55	491	495	491	638	344	491	491.00	0.85	-1081	533	511	491	469	449	523	481	192	147	500	330	1	1	38355514	189	6.59	0.82	12	0.01	75.00	601.00	1091	20240820	-54.72	465	20241209	6.24	609	-18.88	20250108	469	5.33	20250220	1091	-54.72	20240820	465	6.24	20241209	0.17	N	079190	500	191 억	325360	N	N	N	N
34	20250224	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	18	2	3.81	74504877	151456	106.87	471	513	471	614	332	473	491.92	0.83	7519	493	483	478	468	463	480	465	192	141	500	320	1	1	38355514	188	6.55	0.82	12	0.39	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	469	4.69	20250220	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	317841	N	N	N	N
35	20250224	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	19	2	4.02	73154816	148710	104.93	471	513	471	614	332	473	491.93	0.83	5879	493	483	478	468	463	480	465	192	141	500	320	1	1	38355514	189	6.56	0.82	12	0.39	75.00	601.00	1091	20240820	-54.90	465	20241209	5.81	609	-19.21	20250108	469	4.90	20250220	1091	-54.90	20240820	465	5.81	20241209	0.17	N	079190	500	191 억	317841	N	N	N	N
36	20250224	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	14	2	2.96	72150560	146664	103.49	471	513	471	614	332	473	491.94	0.83	5811	493	483	478	468	463	480	465	192	141	500	320	1	1	38355514	187	6.49	0.81	12	0.38	75.00	601.00	1091	20240820	-55.36	465	20241209	4.73	609	-20.03	20250108	469	3.84	20250220	1091	-55.36	20240820	465	4.73	20241209	0.17	N	079190	500	191 억	317841	N	N	N	N
37	20250224	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	15	2	3.17	55264377	112319	79.25	471	513	471	614	332	473	492.03	0.83	9054	493	483	478	468	463	480	465	192	141	500	320	1	1	38355514	187	6.51	0.81	12	0.29	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	469	4.05	20250220	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	317841	N	N	N	N
38	20250224	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	13	2	2.75	47706655	96722	68.25	471	513	471	614	332	473	493.23	0.83	8023	493	483	478	468	463	480	465	192	141	500	320	1	1	38355514	186	6.48	0.81	12	0.25	75.00	601.00	1091	20240820	-55.45	465	20241209	4.52	609	-20.20	20250108	469	3.62	20250220	1091	-55.45	20240820	465	4.52	20241209	0.17	N	079190	500	191 억	317841	N	N	N	N
39	20250224	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	15	2	3.17	46846579	94955	67.00	471	513	471	614	332	473	493.36	0.83	7880	493	483	478	468	463	480	465	192	141	500	320	1	1	38355514	187	6.51	0.81	12	0.25	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	469	4.05	20250220	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	317841	N	N	N	N
40	20250224	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	489	16	2	3.38	43540401	88147	62.20	471	513	471	614	332	473	493.95	0.83	5409	493	483	478	468	463	480	465	192	141	500	320	1	1	38355514	188	6.52	0.81	12	0.23	75.00	601.00	1091	20240820	-55.18	465	20241209	5.16	609	-19.70	20250108	469	4.26	20250220	1091	-55.18	20240820	465	5.16	20241209	0.17	N	079190	500	191 억	317841	N	N	N	N
41	20250224	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	23	2	4.86	22323055	44772	31.59	471	513	471	614	332	473	498.59	0.83	-4047	493	483	478	468	463	480	465	192	141	500	320	1	1	38355514	190	6.61	0.83	12	0.12	75.00	601.00	1091	20240820	-54.54	465	20241209	6.67	609	-18.56	20250108	469	5.76	20250220	1091	-54.54	20240820	465	6.67	20241209	0.17	N	079190	500	191 억	317841	N	N	N	N
42	20250221	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	473	-3	5	-0.63	67445430	141522	106.78	488	488	473	618	334	476	476.57	0.83	-517	496	485	477	466	458	482	463	192	142	500	320	1	1	38355514	181	6.31	0.79	12	0.37	75.00	601.00	1091	20240820	-56.65	465	20241209	1.72	609	-22.33	20250108	469	0.85	20250220	1091	-56.65	20240820	465	1.72	20241209	0.17	N	079190	500	191 억	318358	N	N	N	N
43	20250221	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	477	1	2	0.21	61574815	129130	97.43	488	488	473	618	334	476	476.84	0.83	249	496	485	477	466	458	482	463	192	142	500	320	1	1	38355514	183	6.36	0.79	12	0.34	75.00	601.00	1091	20240820	-56.28	465	20241209	2.58	609	-21.67	20250108	469	1.71	20250220	1091	-56.28	20240820	465	2.58	20241209	0.17	N	079190	500	191 억	318358	N	N	N	N
44	20250221	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	475	-1	5	-0.21	44472083	93169	70.30	488	488	473	618	334	476	477.33	0.83	-1807	496	485	477	466	458	482	463	192	142	500	320	1	1	38355514	182	6.33	0.79	12	0.24	75.00	601.00	1091	20240820	-56.46	465	20241209	2.15	609	-22.00	20250108	469	1.28	20250220	1091	-56.46	20240820	465	2.15	20241209	0.17	N	079190	500	191 억	318358	N	N	N	N
45	20250221	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	477	1	2	0.21	29386862	61499	46.40	488	488	473	618	334	476	477.84	0.83	-524	496	485	477	466	458	482	463	192	142	500	320	1	1	38355514	183	6.36	0.79	12	0.16	75.00	601.00	1091	20240820	-56.28	465	20241209	2.58	609	-21.67	20250108	469	1.71	20250220	1091	-56.28	20240820	465	2.58	20241209	0.17	N	079190	500	191 억	318358	N	N	N	N
46	20250221	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	0	3	0.00	26077265	54521	41.14	488	488	473	618	334	476	478.30	0.83	-732	496	485	477	466	458	482	463	192	142	500	320	1	1	38355514	183	6.35	0.79	12	0.14	75.00	601.00	1091	20240820	-56.37	465	20241209	2.37	609	-21.84	20250108	469	1.49	20250220	1091	-56.37	20240820	465	2.37	20241209	0.17	N	079190	500	191 억	318358	N	N	N	N
47	20250221	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	477	1	2	0.21	18368287	38276	28.88	488	488	476	618	334	476	479.89	0.83	-3864	496	485	477	466	458	482	463	192	142	500	320	1	1	38355514	183	6.36	0.79	12	0.10	75.00	601.00	1091	20240820	-56.28	465	20241209	2.58	609	-21.67	20250108	469	1.71	20250220	1091	-56.28	20240820	465	2.58	20241209	0.17	N	079190	500	191 억	318358	N	N	N	N
48	20250221	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	5	2	1.05	9991444	20780	15.68	488	488	476	618	334	476	480.82	0.83	-6188	496	485	477	466	458	482	463	192	142	500	320	1	1	38355514	184	6.41	0.80	12	0.05	75.00	601.00	1091	20240820	-55.91	465	20241209	3.44	609	-21.02	20250108	469	2.56	20250220	1091	-55.91	20240820	465	3.44	20241209	0.17	N	079190	500	191 억	318358	N	N	N	N
49	20250221	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	8	2	1.68	3140996	6495	4.90	488	488	483	618	334	476	483.60	0.83	-5713	496	485	477	466	458	482	463	192	142	500	320	1	1	38355514	186	6.45	0.81	12	0.02	75.00	601.00	1091	20240820	-55.64	465	20241209	4.09	609	-20.53	20250108	469	3.20	20250220	1091	-55.64	20240820	465	4.09	20241209	0.17	N	079190	500	191 억	318358	N	N	N	N
50	20250220	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	-5	5	-1.04	62079830	131258	195.10	488	488	469	625	337	481	472.96	0.83	-1465	502	491	484	473	466	488	470	192	144	500	320	1	1	38355514	183	6.35	0.79	12	0.34	75.00	601.00	1091	20240820	-56.37	465	20241209	2.37	609	-21.84	20250108	469	1.49	20250220	1091	-56.37	20240820	465	2.37	20241209	0.17	N	079190	500	191 억	318125	N	N	N	N
51	20250220	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	478	-3	5	-0.62	55952699	118274	175.80	488	488	469	625	337	481	473.08	0.83	114	502	491	484	473	466	488	470	192	144	500	320	1	1	38355514	183	6.37	0.80	12	0.31	75.00	601.00	1091	20240820	-56.19	465	20241209	2.80	609	-21.51	20250108	469	1.92	20250220	1091	-56.19	20240820	465	2.80	20241209	0.17	N	079190	500	191 억	318125	N	N	N	N
52	20250220	140652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	475	-6	5	-1.25	40831831	86263	128.22	488	488	469	625	337	481	473.34	0.83	115	502	491	484	473	466	488	470	192	144	500	320	1	1	38355514	182	6.33	0.79	12	0.22	75.00	601.00	1091	20240820	-56.46	465	20241209	2.15	609	-22.00	20250108	469	1.28	20250220	1091	-56.46	20240820	465	2.15	20241209	0.17	N	079190	500	191 억	318125	N	N	N	N
53	20250220	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	475	-6	5	-1.25	38740982	81857	121.67	488	488	469	625	337	481	473.28	0.83	-274	502	491	484	473	466	488	470	192	144	500	320	1	1	38355514	182	6.33	0.79	12	0.21	75.00	601.00	1091	20240820	-56.46	465	20241209	2.15	609	-22.00	20250108	469	1.28	20250220	1091	-56.46	20240820	465	2.15	20241209	0.17	N	079190	500	191 억	318125	N	N	N	N
54	20250220	120650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	474	-7	5	-1.46	33836831	71549	106.35	488	488	469	625	337	481	472.92	0.83	26	502	491	484	473	466	488	470	192	144	500	320	1	1	38355514	182	6.32	0.79	12	0.19	75.00	601.00	1091	20240820	-56.55	465	20241209	1.94	609	-22.17	20250108	469	1.07	20250220	1091	-56.55	20240820	465	1.94	20241209	0.17	N	079190	500	191 억	318125	N	N	N	N
55	20250220	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	471	-10	5	-2.08	22929630	48446	72.01	488	488	469	625	337	481	473.30	0.83	-381	502	491	484	473	466	488	470	192	144	500	320	1	1	38355514	181	6.28	0.78	12	0.13	75.00	601.00	1091	20240820	-56.83	465	20241209	1.29	609	-22.66	20250108	469	0.43	20250220	1091	-56.83	20240820	465	1.29	20241209	0.17	N	079190	500	191 억	318125	N	N	N	N
56	20250220	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	474	-7	5	-1.46	13200564	27779	41.29	488	488	470	625	337	481	475.20	0.83	-123	502	491	484	473	466	488	470	192	144	500	320	1	1	38355514	182	6.32	0.79	12	0.07	75.00	601.00	1091	20240820	-56.55	465	20241209	1.94	609	-22.17	20250108	470	0.85	20250220	1091	-56.55	20240820	465	1.94	20241209	0.17	N	079190	500	191 억	318125	N	N	N	N
57	20250220	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	0	3	0.00	439924	910	1.35	488	488	481	625	337	481	483.43	0.83	0	502	491	484	473	466	488	470	192	144	500	320	1	1	38355514	184	6.41	0.80	12	0.00	75.00	601.00	1091	20240820	-55.91	465	20241209	3.44	609	-21.02	20250108	475	1.26	20250214	1091	-55.91	20240820	465	3.44	20241209	0.17	N	079190	500	191 억	318125	N	N	N	N
58	20250219	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	-1	5	-0.21	32530551	67278	95.37	482	495	477	626	338	482	483.52	0.82	6969	500	491	486	477	472	488	474	192	144	500	320	1	1	38355514	184	6.41	0.80	12	0.18	75.00	601.00	1091	20240820	-55.91	465	20241209	3.44	609	-21.02	20250108	475	1.26	20250214	1091	-55.91	20240820	465	3.44	20241209	0.17	N	079190	500	191 억	312804	N	N	N	N
59	20250219	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	2	2	0.41	31537094	65213	92.45	482	495	477	626	338	482	483.60	0.82	7495	500	491	486	477	472	488	474	192	144	500	320	1	1	38355514	186	6.45	0.81	12	0.17	75.00	601.00	1091	20240820	-55.64	465	20241209	4.09	609	-20.53	20250108	475	1.89	20250214	1091	-55.64	20240820	465	4.09	20241209	0.17	N	079190	500	191 억	312804	N	N	N	N
60	20250219	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	3	2	0.62	30824275	63733	90.35	482	495	477	626	338	482	483.65	0.82	7106	500	491	486	477	472	488	474	192	144	500	320	1	1	38355514	186	6.47	0.81	12	0.17	75.00	601.00	1091	20240820	-55.55	465	20241209	4.30	609	-20.36	20250108	475	2.11	20250214	1091	-55.55	20240820	465	4.30	20241209	0.17	N	079190	500	191 억	312804	N	N	N	N
61	20250219	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	2	2	0.41	29073992	60110	85.21	482	495	477	626	338	482	483.68	0.82	5830	500	491	486	477	472	488	474	192	144	500	320	1	1	38355514	186	6.45	0.81	12	0.16	75.00	601.00	1091	20240820	-55.64	465	20241209	4.09	609	-20.53	20250108	475	1.89	20250214	1091	-55.64	20240820	465	4.09	20241209	0.17	N	079190	500	191 억	312804	N	N	N	N
62	20250219	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	-1	5	-0.21	26881710	55570	78.78	482	495	477	626	338	482	483.75	0.82	5830	500	491	486	477	472	488	474	192	144	500	320	1	1	38355514	184	6.41	0.80	12	0.14	75.00	601.00	1091	20240820	-55.91	465	20241209	3.44	609	-21.02	20250108	475	1.26	20250214	1091	-55.91	20240820	465	3.44	20241209	0.17	N	079190	500	191 억	312804	N	N	N	N
63	20250219	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	4	2	0.83	26103941	53951	76.48	482	495	477	626	338	482	483.85	0.82	5822	500	491	486	477	472	488	474	192	144	500	320	1	1	38355514	186	6.48	0.81	12	0.14	75.00	601.00	1091	20240820	-55.45	465	20241209	4.52	609	-20.20	20250108	475	2.32	20250214	1091	-55.45	20240820	465	4.52	20241209	0.17	N	079190	500	191 억	312804	N	N	N	N
64	20250219	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	6	2	1.24	17653364	36434	51.65	482	495	480	626	338	482	484.53	0.82	7162	500	491	486	477	472	488	474	192	144	500	320	1	1	38355514	187	6.51	0.81	12	0.09	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	475	2.74	20250214	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	312804	N	N	N	N
65	20250219	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	11	2	2.28	3305978	6747	9.56	482	493	482	626	338	482	489.99	0.82	-403	500	491	486	477	472	488	474	192	144	500	320	1	1	38355514	189	6.57	0.82	12	0.02	75.00	601.00	1091	20240820	-54.81	465	20241209	6.02	609	-19.05	20250108	475	3.79	20250214	1091	-54.81	20240820	465	6.02	20241209	0.17	N	079190	500	191 억	312804	N	N	N	N
66	20250218	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	482	-4	5	-0.82	34323189	70542	120.66	493	495	481	631	341	486	486.56	0.81	1721	503	494	486	477	469	499	482	192	145	500	330	1	1	38355514	185	6.43	0.80	12	0.18	75.00	601.00	1091	20240820	-55.82	465	20241209	3.66	609	-20.85	20250108	475	1.47	20250214	1091	-55.82	20240820	465	3.66	20241209	0.17	N	079190	500	191 억	311083	N	N	N	N
67	20250218	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	0	3	0.00	32916297	67624	115.67	493	495	481	631	341	486	486.75	0.81	1723	503	494	486	477	469	499	482	192	145	500	330	1	1	38355514	186	6.48	0.81	12	0.18	75.00	601.00	1091	20240820	-55.45	465	20241209	4.52	609	-20.20	20250108	475	2.32	20250214	1091	-55.45	20240820	465	4.52	20241209	0.17	N	079190	500	191 억	311083	N	N	N	N
68	20250218	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-3	5	-0.62	30516391	62683	107.22	493	495	481	631	341	486	486.84	0.81	3588	503	494	486	477	469	499	482	192	145	500	330	1	1	38355514	185	6.44	0.80	12	0.16	75.00	601.00	1091	20240820	-55.73	465	20241209	3.87	609	-20.69	20250108	475	1.68	20250214	1091	-55.73	20240820	465	3.87	20241209	0.17	N	079190	500	191 억	311083	N	N	N	N
69	20250218	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	1	2	0.21	19178505	39273	67.18	493	495	482	631	341	486	488.34	0.81	-1218	503	494	486	477	469	499	482	192	145	500	330	1	1	38355514	187	6.49	0.81	12	0.10	75.00	601.00	1091	20240820	-55.36	465	20241209	4.73	609	-20.03	20250108	475	2.53	20250214	1091	-55.36	20240820	465	4.73	20241209	0.17	N	079190	500	191 억	311083	N	N	N	N
70	20250218	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	0	3	0.00	14551952	29784	50.95	493	495	482	631	341	486	488.58	0.81	-409	503	494	486	477	469	499	482	192	145	500	330	1	1	38355514	186	6.48	0.81	12	0.08	75.00	601.00	1091	20240820	-55.45	465	20241209	4.52	609	-20.20	20250108	475	2.32	20250214	1091	-55.45	20240820	465	4.52	20241209	0.17	N	079190	500	191 억	311083	N	N	N	N
71	20250218	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	489	3	2	0.62	13773574	28181	48.20	493	495	486	631	341	486	488.75	0.81	-961	503	494	486	477	469	499	482	192	145	500	330	1	1	38355514	188	6.52	0.81	12	0.07	75.00	601.00	1091	20240820	-55.18	465	20241209	5.16	609	-19.70	20250108	475	2.95	20250214	1091	-55.18	20240820	465	5.16	20241209	0.17	N	079190	500	191 억	311083	N	N	N	N
72	20250218	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	487	1	2	0.21	7754426	15812	27.05	493	495	486	631	341	486	490.41	0.81	-1575	503	494	486	477	469	499	482	192	145	500	330	1	1	38355514	187	6.49	0.81	12	0.04	75.00	601.00	1091	20240820	-55.36	465	20241209	4.73	609	-20.03	20250108	475	2.53	20250214	1091	-55.36	20240820	465	4.73	20241209	0.17	N	079190	500	191 억	311083	N	N	N	N
73	20250218	090647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	9	2	1.85	4715782	9607	16.43	493	495	487	631	341	486	490.87	0.81	-1573	503	494	486	477	469	499	482	192	145	500	330	1	1	38355514	190	6.60	0.82	12	0.03	75.00	601.00	1091	20240820	-54.63	465	20241209	6.45	609	-18.72	20250108	475	4.21	20250214	1091	-54.63	20240820	465	6.45	20241209	0.17	N	079190	500	191 억	311083	N	N	N	N
74	20250217	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	4	2	0.83	28384178	58457	46.55	480	495	478	626	338	482	485.56	0.79	10106	492	487	481	476	470	484	473	192	144	500	320	1	1	38355514	186	6.48	0.81	12	0.15	75.00	601.00	1091	20240820	-55.45	465	20241209	4.52	609	-20.20	20250108	475	2.32	20250214	1091	-55.45	20240820	465	4.52	20241209	0.17	N	079190	500	191 억	301862	N	N	N	N
75	20250217	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	4	2	0.83	27929125	57522	45.81	480	495	478	626	338	482	485.54	0.79	9641	492	487	481	476	470	484	473	192	144	500	320	1	1	38355514	186	6.48	0.81	12	0.15	75.00	601.00	1091	20240820	-55.45	465	20241209	4.52	609	-20.20	20250108	475	2.32	20250214	1091	-55.45	20240820	465	4.52	20241209	0.17	N	079190	500	191 억	301862	N	N	N	N
76	20250217	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	10	2	2.07	25886241	53346	42.48	480	492	478	626	338	482	485.25	0.79	8835	492	487	481	476	470	484	473	192	144	500	320	1	1	38355514	189	6.56	0.82	12	0.14	75.00	601.00	1091	20240820	-54.90	465	20241209	5.81	609	-19.21	20250108	475	3.58	20250214	1091	-54.90	20240820	465	5.81	20241209	0.17	N	079190	500	191 억	301862	N	N	N	N
77	20250217	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	9	2	1.87	24501533	50526	40.24	480	492	478	626	338	482	484.93	0.79	8888	492	487	481	476	470	484	473	192	144	500	320	1	1	38355514	188	6.55	0.82	12	0.13	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	475	3.37	20250214	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	301862	N	N	N	N
78	20250217	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	3	2	0.62	14753062	30514	24.30	480	491	478	626	338	482	483.49	0.79	1071	492	487	481	476	470	484	473	192	144	500	320	1	1	38355514	186	6.47	0.81	12	0.08	75.00	601.00	1091	20240820	-55.55	465	20241209	4.30	609	-20.36	20250108	475	2.11	20250214	1091	-55.55	20240820	465	4.30	20241209	0.17	N	079190	500	191 억	301862	N	N	N	N
79	20250217	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	4	2	0.83	13948746	28858	22.98	480	491	478	626	338	482	483.36	0.79	2217	492	487	481	476	470	484	473	192	144	500	320	1	1	38355514	186	6.48	0.81	12	0.08	75.00	601.00	1091	20240820	-55.45	465	20241209	4.52	609	-20.20	20250108	475	2.32	20250214	1091	-55.45	20240820	465	4.52	20241209	0.17	N	079190	500	191 억	301862	N	N	N	N
80	20250217	100643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	6	2	1.24	13164213	27239	21.69	480	491	478	626	338	482	483.29	0.79	3200	492	487	481	476	470	484	473	192	144	500	320	1	1	38355514	187	6.51	0.81	12	0.07	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	475	2.74	20250214	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	301862	N	N	N	N
81	20250217	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	490	8	2	1.66	7069799	14641	11.66	480	490	478	626	338	482	482.88	0.79	4149	492	487	481	476	470	484	473	192	144	500	320	1	1	38355514	188	6.53	0.82	12	0.04	75.00	601.00	1091	20240820	-55.09	465	20241209	5.38	609	-19.54	20250108	475	3.16	20250214	1091	-55.09	20240820	465	5.38	20241209	0.17	N	079190	500	191 억	301862	N	N	N	N
82	20250214	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	482	-2	5	-0.41	60078671	125577	138.54	485	486	475	629	339	484	478.42	0.82	-13932	496	490	485	479	474	487	476	192	145	500	320	1	1	38355514	185	6.43	0.80	12	0.33	75.00	601.00	1091	20240820	-55.82	465	20241209	3.66	609	-20.85	20250108	475	1.47	20250214	1091	-55.82	20240820	465	3.66	20241209	0.17	N	079190	500	191 억	315768	N	N	N	N
83	20250214	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	-4	5	-0.83	59391783	124147	136.97	485	486	475	629	339	484	478.40	0.82	-13305	496	490	485	479	474	487	476	192	145	500	320	1	1	38355514	184	6.40	0.80	12	0.32	75.00	601.00	1091	20240820	-56.00	465	20241209	3.23	609	-21.18	20250108	475	1.05	20250214	1091	-56.00	20240820	465	3.23	20241209	0.17	N	079190	500	191 억	315768	N	N	N	N
84	20250214	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	478	-6	5	-1.24	55214855	115402	127.32	485	486	475	629	339	484	478.46	0.82	-13736	496	490	485	479	474	487	476	192	145	500	320	1	1	38355514	183	6.37	0.80	12	0.30	75.00	601.00	1091	20240820	-56.19	465	20241209	2.80	609	-21.51	20250108	475	0.63	20250214	1091	-56.19	20240820	465	2.80	20241209	0.17	N	079190	500	191 억	315768	N	N	N	N
85	20250214	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	480	-4	5	-0.83	45089732	94149	103.87	485	486	475	629	339	484	478.92	0.82	-14089	496	490	485	479	474	487	476	192	145	500	320	1	1	38355514	184	6.40	0.80	12	0.25	75.00	601.00	1091	20240820	-56.00	465	20241209	3.23	609	-21.18	20250108	475	1.05	20250214	1091	-56.00	20240820	465	3.23	20241209	0.17	N	079190	500	191 억	315768	N	N	N	N
86	20250214	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	477	-7	5	-1.45	37953794	79246	87.43	485	486	475	629	339	484	478.94	0.82	-14089	496	490	485	479	474	487	476	192	145	500	320	1	1	38355514	183	6.36	0.79	12	0.21	75.00	601.00	1091	20240820	-56.28	465	20241209	2.58	609	-21.67	20250108	475	0.42	20250214	1091	-56.28	20240820	465	2.58	20241209	0.17	N	079190	500	191 억	315768	N	N	N	N
87	20250214	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	479	-5	5	-1.03	34369989	71732	79.14	485	486	475	629	339	484	479.14	0.82	-15209	496	490	485	479	474	487	476	192	145	500	320	1	1	38355514	184	6.39	0.80	12	0.19	75.00	601.00	1091	20240820	-56.10	465	20241209	3.01	609	-21.35	20250108	475	0.84	20250214	1091	-56.10	20240820	465	3.01	20241209	0.17	N	079190	500	191 억	315768	N	N	N	N
88	20250214	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	-8	5	-1.65	24165007	50363	55.56	485	486	476	629	339	484	479.82	0.82	-8900	496	490	485	479	474	487	476	192	145	500	320	1	1	38355514	183	6.35	0.79	12	0.13	75.00	601.00	1091	20240820	-56.37	465	20241209	2.37	609	-21.84	20250108	476	0.00	20250214	1091	-56.37	20240820	465	2.37	20241209	0.17	N	079190	500	191 억	315768	N	N	N	N
89	20250214	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	479	-5	5	-1.03	5077778	10510	11.60	485	486	479	629	339	484	483.14	0.82	28	496	490	485	479	474	487	476	192	145	500	320	1	1	38355514	184	6.39	0.80	12	0.03	75.00	601.00	1091	20240820	-56.10	465	20241209	3.01	609	-21.35	20250108	479	0.00	20250214	1091	-56.10	20240820	465	3.01	20241209	0.17	N	079190	500	191 억	315768	N	N	N	N
90	20250213	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	-7	5	-1.43	43774281	90115	257.04	488	491	480	638	344	491	485.76	0.84	-6145	505	497	493	485	481	496	484	192	147	500	330	1	1	38355514	186	6.45	0.81	12	0.23	75.00	601.00	1091	20240820	-55.64	465	20241209	4.09	609	-20.53	20250108	480	0.83	20250213	1091	-55.64	20240820	465	4.09	20241209	0.17	N	079190	500	191 억	321873	N	N	N	N
91	20250213	150635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-6	5	-1.22	37636263	77394	220.75	488	491	482	638	344	491	486.29	0.84	-5366	505	497	493	485	481	496	484	192	147	500	330	1	1	38355514	186	6.47	0.81	12	0.20	75.00	601.00	1091	20240820	-55.55	465	20241209	4.30	609	-20.36	20250108	482	0.62	20250213	1091	-55.55	20240820	465	4.30	20241209	0.17	N	079190	500	191 억	321873	N	N	N	N
92	20250213	140634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	490	-1	5	-0.20	31365950	64469	183.89	488	491	482	638	344	491	486.53	0.84	-5945	505	497	493	485	481	496	484	192	147	500	330	1	1	38355514	188	6.53	0.82	12	0.17	75.00	601.00	1091	20240820	-55.09	465	20241209	5.38	609	-19.54	20250108	482	1.66	20250213	1091	-55.09	20240820	465	5.38	20241209	0.17	N	079190	500	191 억	321873	N	N	N	N
93	20250213	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	490	-1	5	-0.20	28853167	59340	169.26	488	491	482	638	344	491	486.23	0.84	-4372	505	497	493	485	481	496	484	192	147	500	330	1	1	38355514	188	6.53	0.82	12	0.15	75.00	601.00	1091	20240820	-55.09	465	20241209	5.38	609	-19.54	20250108	482	1.66	20250213	1091	-55.09	20240820	465	5.38	20241209	0.17	N	079190	500	191 억	321873	N	N	N	N
94	20250213	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-8	5	-1.63	26191199	53898	153.74	488	491	482	638	344	491	485.94	0.84	-3583	505	497	493	485	481	496	484	192	147	500	330	1	1	38355514	185	6.44	0.80	12	0.14	75.00	601.00	1091	20240820	-55.73	465	20241209	3.87	609	-20.69	20250108	482	0.21	20250213	1091	-55.73	20240820	465	3.87	20241209	0.17	N	079190	500	191 억	321873	N	N	N	N
95	20250213	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-3	5	-0.61	21862508	44989	128.32	488	491	482	638	344	491	485.95	0.84	-2427	505	497	493	485	481	496	484	192	147	500	330	1	1	38355514	187	6.51	0.81	12	0.12	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	482	1.24	20250213	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	321873	N	N	N	N
96	20250213	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-3	5	-0.61	18003539	37104	105.83	488	491	482	638	344	491	485.22	0.84	586	505	497	493	485	481	496	484	192	147	500	330	1	1	38355514	187	6.51	0.81	12	0.10	75.00	601.00	1091	20240820	-55.27	465	20241209	4.95	609	-19.87	20250108	482	1.24	20250213	1091	-55.27	20240820	465	4.95	20241209	0.17	N	079190	500	191 억	321873	N	N	N	N
97	20250213	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	0	3	0.00	1484840	3050	8.70	488	491	486	638	344	491	486.83	0.84	-5	505	497	493	485	481	496	484	192	147	500	330	1	1	38355514	188	6.55	0.82	12	0.01	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	485	1.24	20250211	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	321873	N	N	N	N
98	20250212	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	-3	5	-0.61	17278383	35049	20.50	494	501	489	642	346	494	492.98	0.85	-3851	514	503	494	483	474	509	489	192	148	500	330	1	1	38355514	188	6.55	0.82	12	0.09	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	485	1.24	20250211	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	325697	N	N	N	N
99	20250212	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	-3	5	-0.61	16697528	33866	19.81	494	501	489	642	346	494	493.05	0.85	-3200	514	503	494	483	474	509	489	192	148	500	330	1	1	38355514	188	6.55	0.82	12	0.09	75.00	601.00	1091	20240820	-55.00	465	20241209	5.59	609	-19.38	20250108	485	1.24	20250211	1091	-55.00	20240820	465	5.59	20241209	0.17	N	079190	500	191 억	325697	N	N	N	N
100	20250212	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	-2	5	-0.40	14692410	29796	17.43	494	501	489	642	346	494	493.10	0.85	-3147	514	503	494	483	474	509	489	192	148	500	330	1	1	38355514	189	6.56	0.82	12	0.08	75.00	601.00	1091	20240820	-54.90	465	20241209	5.81	609	-19.21	20250108	485	1.44	20250211	1091	-54.90	20240820	465	5.81	20241209	0.17	N	079190	500	191 억	325697	N	N	N	N
101	20250212	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	-1	5	-0.20	13964883	28313	16.56	494	501	489	642	346	494	493.23	0.85	-2984	514	503	494	483	474	509	489	192	148	500	330	1	1	38355514	189	6.57	0.82	12	0.07	75.00	601.00	1091	20240820	-54.81	465	20241209	6.02	609	-19.05	20250108	485	1.65	20250211	1091	-54.81	20240820	465	6.02	20241209	0.17	N	079190	500	191 억	325697	N	N	N	N
102	20250212	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	2	2	0.40	6952235	14048	8.22	494	501	490	642	346	494	494.89	0.85	-3088	514	503	494	483	474	509	489	192	148	500	330	1	1	38355514	190	6.61	0.83	12	0.04	75.00	601.00	1091	20240820	-54.54	465	20241209	6.67	609	-18.56	20250108	485	2.27	20250211	1091	-54.54	20240820	465	6.67	20241209	0.17	N	079190	500	191 억	325697	N	N	N	N
103	20250212	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	2	2	0.40	6881307	13905	8.13	494	501	490	642	346	494	494.88	0.85	-3029	514	503	494	483	474	509	489	192	148	500	330	1	1	38355514	190	6.61	0.83	12	0.04	75.00	601.00	1091	20240820	-54.54	465	20241209	6.67	609	-18.56	20250108	485	2.27	20250211	1091	-54.54	20240820	465	6.67	20241209	0.17	N	079190	500	191 억	325697	N	N	N	N
104	20250212	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	497	3	2	0.61	4821390	9748	5.70	494	501	490	642	346	494	494.60	0.85	-1953	514	503	494	483	474	509	489	192	148	500	330	1	1	38355514	191	6.63	0.83	12	0.03	75.00	601.00	1091	20240820	-54.45	465	20241209	6.88	609	-18.39	20250108	485	2.47	20250211	1091	-54.45	20240820	465	6.88	20241209	0.17	N	079190	500	191 억	325697	N	N	N	N
105	20250212	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	0	3	0.00	2843475	5756	3.37	494	498	494	642	346	494	494.00	0.85	-1332	514	503	494	483	474	509	489	192	148	500	330	1	1	38355514	189	6.59	0.82	12	0.02	75.00	601.00	1091	20240820	-54.72	465	20241209	6.24	609	-18.88	20250108	485	1.86	20250211	1091	-54.72	20240820	465	6.24	20241209	0.17	N	079190	500	191 억	325697	N	N	N	N
106	20250211	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	-11	5	-2.18	84401888	170731	201.12	490	505	485	656	354	505	494.36	0.86	-5094	525	515	502	492	479	520	497	192	151	500	340	1	1	38355514	189	6.59	0.82	12	0.45	75.00	601.00	1091	20240820	-54.72	465	20241209	6.24	609	-18.88	20250108	485	1.86	20250211	1091	-54.72	20240820	465	6.24	20241209	0.17	N	079190	500	191 억	330791	N	N	N	N
107	20250211	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	497	-8	5	-1.58	74795749	151299	178.23	490	505	485	656	354	505	494.36	0.86	-4245	525	515	502	492	479	520	497	192	151	500	340	1	1	38355514	191	6.63	0.83	12	0.39	75.00	601.00	1091	20240820	-54.45	465	20241209	6.88	609	-18.39	20250108	485	2.47	20250211	1091	-54.45	20240820	465	6.88	20241209	0.17	N	079190	500	191 억	330791	N	N	N	N
108	20250211	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	-13	5	-2.57	65464448	132245	155.78	490	505	485	656	354	505	495.02	0.86	-2646	525	515	502	492	479	520	497	192	151	500	340	1	1	38355514	189	6.56	0.82	12	0.34	75.00	601.00	1091	20240820	-54.90	465	20241209	5.81	609	-19.21	20250108	485	1.44	20250211	1091	-54.90	20240820	465	5.81	20241209	0.17	N	079190	500	191 억	330791	N	N	N	N
109	20250211	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	489	-16	5	-3.17	59522762	120073	141.45	490	505	485	656	354	505	495.72	0.86	-3670	525	515	502	492	479	520	497	192	151	500	340	1	1	38355514	188	6.52	0.81	12	0.31	75.00	601.00	1091	20240820	-55.18	465	20241209	5.16	609	-19.70	20250108	485	0.82	20250211	1091	-55.18	20240820	465	5.16	20241209	0.17	N	079190	500	191 억	330791	N	N	N	N
110	20250211	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	498	-7	5	-1.39	52041345	104791	123.44	490	505	485	656	354	505	496.62	0.86	-3525	525	515	502	492	479	520	497	192	151	500	340	1	1	38355514	191	6.64	0.83	12	0.27	75.00	601.00	1091	20240820	-54.35	465	20241209	7.10	609	-18.23	20250108	485	2.68	20250211	1091	-54.35	20240820	465	7.10	20241209	0.17	N	079190	500	191 억	330791	N	N	N	N
111	20250211	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	-5	5	-0.99	45203714	91061	107.27	490	505	485	656	354	505	496.41	0.86	-1954	525	515	502	492	479	520	497	192	151	500	340	1	1	38355514	192	6.67	0.83	12	0.24	75.00	601.00	1091	20240820	-54.17	465	20241209	7.53	609	-17.90	20250108	485	3.09	20250211	1091	-54.17	20240820	465	7.53	20241209	0.17	N	079190	500	191 억	330791	N	N	N	N
112	20250211	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-6	5	-1.19	15014426	30636	36.09	490	501	485	656	354	505	490.09	0.86	1734	525	515	502	492	479	520	497	192	151	500	340	1	1	38355514	191	6.65	0.83	12	0.08	75.00	601.00	1091	20240820	-54.26	465	20241209	7.31	609	-18.06	20250108	485	2.89	20250211	1091	-54.26	20240820	465	7.31	20241209	0.17	N	079190	500	191 억	330791	N	N	N	N
113	20250211	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-6	5	-1.19	2977403	6076	7.16	490	500	490	656	354	505	490.03	0.86	0	525	515	502	492	479	520	497	192	151	500	340	1	1	38355514	191	6.65	0.83	12	0.02	75.00	601.00	1091	20240820	-54.26	465	20241209	7.31	609	-18.06	20250108	489	2.04	20250210	1091	-54.26	20240820	465	7.31	20241209	0.17	N	079190	500	191 억	330791	N	N	N	N
114	20250210	160628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	1	2	0.20	41913430	84390	162.48	504	512	489	655	353	504	496.66	0.86	-962	524	513	506	495	488	519	501	192	151	500	340	1	1	38355514	194	6.73	0.84	12	0.22	75.00	601.00	1091	20240820	-53.71	465	20241209	8.60	609	-17.08	20250108	489	3.27	20250210	1091	-53.71	20240820	465	8.60	20241209	0.17	N	079190	500	191 억	331753	N	N	N	N
115	20250210	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	1	2	0.20	41407925	83389	160.55	504	512	489	655	353	504	496.56	0.86	-845	524	513	506	495	488	519	501	192	151	500	340	1	1	38355514	194	6.73	0.84	12	0.22	75.00	601.00	1091	20240820	-53.71	465	20241209	8.60	609	-17.08	20250108	489	3.27	20250210	1091	-53.71	20240820	465	8.60	20241209	0.17	N	079190	500	191 억	331753	N	N	N	N
116	20250210	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	2	2	0.40	41291775	83159	160.11	504	512	489	655	353	504	496.54	0.86	-719	524	513	506	495	488	519	501	192	151	500	340	1	1	38355514	194	6.75	0.84	12	0.22	75.00	601.00	1091	20240820	-53.62	465	20241209	8.82	609	-16.91	20250108	489	3.48	20250210	1091	-53.62	20240820	465	8.82	20241209	0.17	N	079190	500	191 억	331753	N	N	N	N
117	20250210	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-2	5	-0.40	41028584	82636	159.11	504	512	489	655	353	504	496.50	0.86	-728	524	513	506	495	488	519	501	192	151	500	340	1	1	38355514	193	6.69	0.84	12	0.22	75.00	601.00	1091	20240820	-53.99	465	20241209	7.96	609	-17.57	20250108	489	2.66	20250210	1091	-53.99	20240820	465	7.96	20241209	0.17	N	079190	500	191 억	331753	N	N	N	N
118	20250210	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-2	5	-0.40	33488760	67490	129.94	504	512	489	655	353	504	496.20	0.86	-574	524	513	506	495	488	519	501	192	151	500	340	1	1	38355514	193	6.69	0.84	12	0.18	75.00	601.00	1091	20240820	-53.99	465	20241209	7.96	609	-17.57	20250108	489	2.66	20250210	1091	-53.99	20240820	465	7.96	20241209	0.17	N	079190	500	191 억	331753	N	N	N	N
119	20250210	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-2	5	-0.40	16840374	33699	64.88	504	512	492	655	353	504	499.73	0.86	-1318	524	513	506	495	488	519	501	192	151	500	340	1	1	38355514	193	6.69	0.84	12	0.09	75.00	601.00	1091	20240820	-53.99	465	20241209	7.96	609	-17.57	20250108	492	2.03	20250210	1091	-53.99	20240820	465	7.96	20241209	0.17	N	079190	500	191 억	331753	N	N	N	N
120	20250210	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	0	3	0.00	5455716	10881	20.95	504	505	500	655	353	504	501.40	0.86	-1025	524	513	506	495	488	519	501	192	151	500	340	1	1	38355514	193	6.72	0.84	12	0.03	75.00	601.00	1091	20240820	-53.80	465	20241209	8.39	609	-17.24	20250108	496	1.61	20250206	1091	-53.80	20240820	465	8.39	20241209	0.17	N	079190	500	191 억	331753	N	N	N	N
121	20250210	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-1	5	-0.20	2394697	4782	9.21	504	504	500	655	353	504	500.77	0.86	-610	524	513	506	495	488	519	501	192	151	500	340	1	1	38355514	193	6.71	0.84	12	0.01	75.00	601.00	1091	20240820	-53.90	465	20241209	8.17	609	-17.41	20250108	496	1.41	20250206	1091	-53.90	20240820	465	8.17	20241209	0.17	N	079190	500	191 억	331753	N	N	N	N
122	20250207	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	5	2	1.00	26244753	51938	38.51	499	517	499	648	350	499	505.31	0.89	-8238	535	516	506	487	477	512	483	192	149	500	330	1	1	38355514	193	6.72	0.84	12	0.14	75.00	601.00	1091	20240820	-53.80	465	20241209	8.39	609	-17.24	20250108	496	1.61	20250206	1091	-53.80	20240820	465	8.39	20241209	0.17	N	079190	500	191 억	339991	N	N	N	N
123	20250207	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	10	2	2.00	25668429	50794	37.66	499	517	499	648	350	499	505.34	0.89	-7827	535	516	506	487	477	512	483	192	149	500	330	1	1	38355514	195	6.79	0.85	12	0.13	75.00	601.00	1091	20240820	-53.35	465	20241209	9.46	609	-16.42	20250108	496	2.62	20250206	1091	-53.35	20240820	465	9.46	20241209	0.17	N	079190	500	191 억	339991	N	N	N	N
124	20250207	140617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	8	2	1.60	21683352	42908	31.81	499	517	499	648	350	499	505.35	0.89	-7033	535	516	506	487	477	512	483	192	149	500	330	1	1	38355514	194	6.76	0.84	12	0.11	75.00	601.00	1091	20240820	-53.53	465	20241209	9.03	609	-16.75	20250108	496	2.22	20250206	1091	-53.53	20240820	465	9.03	20241209	0.17	N	079190	500	191 억	339991	N	N	N	N
125	20250207	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	7	2	1.40	20362845	40292	29.87	499	517	499	648	350	499	505.38	0.89	-7035	535	516	506	487	477	512	483	192	149	500	330	1	1	38355514	194	6.75	0.84	12	0.11	75.00	601.00	1091	20240820	-53.62	465	20241209	8.82	609	-16.91	20250108	496	2.02	20250206	1091	-53.62	20240820	465	8.82	20241209	0.17	N	079190	500	191 억	339991	N	N	N	N
126	20250207	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	7	2	1.40	16123504	31894	23.65	499	517	499	648	350	499	505.53	0.89	-6619	535	516	506	487	477	512	483	192	149	500	330	1	1	38355514	194	6.75	0.84	12	0.08	75.00	601.00	1091	20240820	-53.62	465	20241209	8.82	609	-16.91	20250108	496	2.02	20250206	1091	-53.62	20240820	465	8.82	20241209	0.17	N	079190	500	191 억	339991	N	N	N	N
127	20250207	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	6	2	1.20	14580119	28831	21.37	499	517	499	648	350	499	505.71	0.89	-6533	535	516	506	487	477	512	483	192	149	500	330	1	1	38355514	194	6.73	0.84	12	0.08	75.00	601.00	1091	20240820	-53.71	465	20241209	8.60	609	-17.08	20250108	496	1.81	20250206	1091	-53.71	20240820	465	8.60	20241209	0.17	N	079190	500	191 억	339991	N	N	N	N
128	20250207	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	10	2	2.00	8246840	16362	12.13	499	517	499	648	350	499	504.02	0.89	-2645	535	516	506	487	477	512	483	192	149	500	330	1	1	38355514	195	6.79	0.85	12	0.04	75.00	601.00	1091	20240820	-53.35	465	20241209	9.46	609	-16.42	20250108	496	2.62	20250206	1091	-53.35	20240820	465	9.46	20241209	0.17	N	079190	500	191 억	339991	N	N	N	N
129	20250207	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	17	2	3.41	3842736	7663	5.68	499	517	499	648	350	499	501.47	0.89	-1721	535	516	506	487	477	512	483	192	149	500	330	1	1	38355514	198	6.88	0.86	12	0.02	75.00	601.00	1091	20240820	-52.70	465	20241209	10.97	609	-15.27	20250108	496	4.03	20250206	1091	-52.70	20240820	465	10.97	20241209	0.17	N	079190	500	191 억	339991	N	N	N	N
130	20250206	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-21	5	-4.04	67593575	134272	528.63	515	525	496	676	364	520	503.42	0.90	-6302	535	527	516	508	497	531	512	192	156	500	350	1	1	38355514	191	6.65	0.83	12	0.35	75.00	601.00	1091	20240820	-54.26	465	20241209	7.31	609	-18.06	20250108	496	0.60	20250206	1091	-54.26	20240820	465	7.31	20241209	0.17	N	079190	500	191 억	346293	N	N	N	N
131	20250206	150604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	-1	5	-0.19	14902481	28891	113.74	515	525	504	676	364	520	515.82	0.90	-5926	535	527	516	508	497	531	512	192	156	500	350	1	1	38355514	199	6.92	0.86	12	0.08	75.00	601.00	1091	20240820	-52.43	465	20241209	11.61	609	-14.78	20250108	497	4.43	20250203	1091	-52.43	20240820	465	11.61	20241209	0.17	N	079190	500	191 억	346293	N	N	N	N
132	20250206	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	-1	5	-0.19	14771176	28638	112.75	515	525	504	676	364	520	515.79	0.90	-5698	535	527	516	508	497	531	512	192	156	500	350	1	1	38355514	199	6.92	0.86	12	0.07	75.00	601.00	1091	20240820	-52.43	465	20241209	11.61	609	-14.78	20250108	497	4.43	20250203	1091	-52.43	20240820	465	11.61	20241209	0.17	N	079190	500	191 억	346293	N	N	N	N
133	20250206	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	0	3	0.00	8986148	17331	68.23	515	525	515	676	364	520	518.50	0.90	-5128	535	527	516	508	497	531	512	192	156	500	350	1	1	38355514	199	6.93	0.87	12	0.05	75.00	601.00	1091	20240820	-52.34	465	20241209	11.83	609	-14.61	20250108	497	4.63	20250203	1091	-52.34	20240820	465	11.83	20241209	0.17	N	079190	500	191 억	346293	N	N	N	N
134	20250206	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	0	3	0.00	7050335	13602	53.55	515	525	515	676	364	520	518.33	0.90	-2904	535	527	516	508	497	531	512	192	156	500	350	1	1	38355514	199	6.93	0.87	12	0.04	75.00	601.00	1091	20240820	-52.34	465	20241209	11.83	609	-14.61	20250108	497	4.63	20250203	1091	-52.34	20240820	465	11.83	20241209	0.17	N	079190	500	191 억	346293	N	N	N	N
135	20250206	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	2	2	0.38	3842138	7395	29.11	515	525	515	676	364	520	519.56	0.90	-2306	535	527	516	508	497	531	512	192	156	500	350	1	1	38355514	200	6.96	0.87	12	0.02	75.00	601.00	1091	20240820	-52.15	465	20241209	12.26	609	-14.29	20250108	497	5.03	20250203	1091	-52.15	20240820	465	12.26	20241209	0.17	N	079190	500	191 억	346293	N	N	N	N
136	20250206	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	2	2	0.38	2383224	4584	18.05	515	525	515	676	364	520	519.90	0.90	-2508	535	527	516	508	497	531	512	192	156	500	350	1	1	38355514	200	6.96	0.87	12	0.01	75.00	601.00	1091	20240820	-52.15	465	20241209	12.26	609	-14.29	20250108	497	5.03	20250203	1091	-52.15	20240820	465	12.26	20241209	0.17	N	079190	500	191 억	346293	N	N	N	N
137	20250206	090605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	4	2	0.77	1206401	2328	9.17	515	525	515	676	364	520	518.21	0.90	-288	535	527	516	508	497	531	512	192	156	500	350	1	1	38355514	201	6.99	0.87	12	0.01	75.00	601.00	1091	20240820	-51.97	465	20241209	12.69	609	-13.96	20250108	497	5.43	20250203	1091	-51.97	20240820	465	12.69	20241209	0.17	N	079190	500	191 억	346293	N	N	N	N
138	20250205	160555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	7	2	1.36	13010622	25400	51.70	513	524	505	666	360	513	512.23	0.90	-608	536	524	511	499	486	530	505	192	153	500	340	1	1	38355514	199	6.93	0.87	12	0.07	75.00	601.00	1091	20240820	-52.34	465	20241209	11.83	609	-14.61	20250108	497	4.63	20250203	1091	-52.34	20240820	465	11.83	20241209	0.17	N	079190	500	191 억	346762	N	N	N	N
139	20250205	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	3	2	0.58	12723732	24848	50.58	513	524	505	666	360	513	512.06	0.90	-605	536	524	511	499	486	530	505	192	153	500	340	1	1	38355514	198	6.88	0.86	12	0.06	75.00	601.00	1091	20240820	-52.70	465	20241209	10.97	609	-15.27	20250108	497	3.82	20250203	1091	-52.70	20240820	465	10.97	20241209	0.17	N	079190	500	191 억	346762	N	N	N	N
140	20250205	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	1	2	0.19	8495212	16591	33.77	513	524	505	666	360	513	512.04	0.90	-800	536	524	511	499	486	530	505	192	153	500	340	1	1	38355514	197	6.85	0.86	12	0.04	75.00	601.00	1091	20240820	-52.89	465	20241209	10.54	609	-15.60	20250108	497	3.42	20250203	1091	-52.89	20240820	465	10.54	20241209	0.17	N	079190	500	191 억	346762	N	N	N	N
141	20250205	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	2	2	0.39	6144218	12021	24.47	513	524	505	666	360	513	511.12	0.90	-523	536	524	511	499	486	530	505	192	153	500	340	1	1	38355514	198	6.87	0.86	12	0.03	75.00	601.00	1091	20240820	-52.80	465	20241209	10.75	609	-15.44	20250108	497	3.62	20250203	1091	-52.80	20240820	465	10.75	20241209	0.17	N	079190	500	191 억	346762	N	N	N	N
142	20250205	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	1	2	0.19	6125685	11985	24.40	513	524	505	666	360	513	511.11	0.90	-525	536	524	511	499	486	530	505	192	153	500	340	1	1	38355514	197	6.85	0.86	12	0.03	75.00	601.00	1091	20240820	-52.89	465	20241209	10.54	609	-15.60	20250108	497	3.42	20250203	1091	-52.89	20240820	465	10.54	20241209	0.17	N	079190	500	191 억	346762	N	N	N	N
143	20250205	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-8	5	-1.56	4627513	9070	18.46	513	524	505	666	360	513	510.20	0.90	-193	536	524	511	499	486	530	505	192	153	500	340	1	1	38355514	194	6.73	0.84	12	0.02	75.00	601.00	1091	20240820	-53.71	465	20241209	8.60	609	-17.08	20250108	497	1.61	20250203	1091	-53.71	20240820	465	8.60	20241209	0.17	N	079190	500	191 억	346762	N	N	N	N
144	20250205	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	4	2	0.78	2093188	4071	8.29	513	524	513	666	360	513	514.17	0.90	-133	536	524	511	499	486	530	505	192	153	500	340	1	1	38355514	198	6.89	0.86	12	0.01	75.00	601.00	1091	20240820	-52.61	465	20241209	11.18	609	-15.11	20250108	497	4.02	20250203	1091	-52.61	20240820	465	11.18	20241209	0.17	N	079190	500	191 억	346762	N	N	N	N
145	20250205	090606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	0	3	0.00	630291	1228	2.50	513	516	513	666	360	513	513.27	0.90	-89	536	524	511	499	486	530	505	192	153	500	340	1	1	38355514	197	6.84	0.85	12	0.00	75.00	601.00	1091	20240820	-52.98	465	20241209	10.32	609	-15.76	20250108	497	3.22	20250203	1091	-52.98	20240820	465	10.32	20241209	0.17	N	079190	500	191 억	346762	N	N	N	N
146	20250204	160548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	2	2	0.39	24924737	49088	30.38	506	523	498	664	358	511	507.76	0.89	6065	537	523	510	496	483	517	490	192	153	500	340	1	1	38355514	197	6.84	0.85	12	0.13	75.00	601.00	1091	20240820	-52.98	465	20241209	10.32	609	-15.76	20250108	497	3.22	20250203	1091	-52.98	20240820	465	10.32	20241209	0.17	N	079190	500	191 억	340697	N	N	N	N
147	20250204	150552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	2	2	0.39	24656908	48566	30.06	506	523	498	664	358	511	507.70	0.89	6512	537	523	510	496	483	517	490	192	153	500	340	1	1	38355514	197	6.84	0.85	12	0.13	75.00	601.00	1091	20240820	-52.98	465	20241209	10.32	609	-15.76	20250108	497	3.22	20250203	1091	-52.98	20240820	465	10.32	20241209	0.17	N	079190	500	191 억	340697	N	N	N	N
148	20250204	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	5	2	0.98	21866948	43125	26.69	506	523	498	664	358	511	507.06	0.89	6147	537	523	510	496	483	517	490	192	153	500	340	1	1	38355514	198	6.88	0.86	12	0.11	75.00	601.00	1091	20240820	-52.70	465	20241209	10.97	609	-15.27	20250108	497	3.82	20250203	1091	-52.70	20240820	465	10.97	20241209	0.17	N	079190	500	191 억	340697	N	N	N	N
149	20250204	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	1	2	0.20	18392071	36399	22.53	506	523	498	664	358	511	505.29	0.89	6147	537	523	510	496	483	517	490	192	153	500	340	1	1	38355514	196	6.83	0.85	12	0.09	75.00	601.00	1091	20240820	-53.07	465	20241209	10.11	609	-15.93	20250108	497	3.02	20250203	1091	-53.07	20240820	465	10.11	20241209	0.17	N	079190	500	191 억	340697	N	N	N	N
150	20250204	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	2	2	0.39	18078910	35788	22.15	506	523	498	664	358	511	505.17	0.89	5915	537	523	510	496	483	517	490	192	153	500	340	1	1	38355514	197	6.84	0.85	12	0.09	75.00	601.00	1091	20240820	-52.98	465	20241209	10.32	609	-15.76	20250108	497	3.22	20250203	1091	-52.98	20240820	465	10.32	20241209	0.17	N	079190	500	191 억	340697	N	N	N	N
151	20250204	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	2	2	0.39	17428557	34519	21.36	506	523	498	664	358	511	504.90	0.89	5980	537	523	510	496	483	517	490	192	153	500	340	1	1	38355514	197	6.84	0.85	12	0.09	75.00	601.00	1091	20240820	-52.98	465	20241209	10.32	609	-15.76	20250108	497	3.22	20250203	1091	-52.98	20240820	465	10.32	20241209	0.17	N	079190	500	191 억	340697	N	N	N	N
152	20250204	100551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	-3	5	-0.59	15526596	30794	19.06	506	523	498	664	358	511	504.21	0.89	6001	537	523	510	496	483	517	490	192	153	500	340	1	1	38355514	195	6.77	0.85	12	0.08	75.00	601.00	1091	20240820	-53.44	465	20241209	9.25	609	-16.58	20250108	497	2.21	20250203	1091	-53.44	20240820	465	9.25	20241209	0.17	N	079190	500	191 억	340697	N	N	N	N
153	20250204	090549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	0	3	0.00	2172069	4278	2.65	506	511	506	664	358	511	507.73	0.89	3971	537	523	510	496	483	517	490	192	153	500	340	1	1	38355514	196	6.81	0.85	12	0.01	75.00	601.00	1091	20240820	-53.16	465	20241209	9.89	609	-16.09	20250108	497	2.82	20250203	1091	-53.16	20240820	465	9.89	20241209	0.17	N	079190	500	191 억	340697	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History