KissMeData/010170/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

63 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160256	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	661	-93	5	-12.33	6298647005	9475141	1100.38	651	709	640	980	528	754	664.76	0.80	-154273	846	800	763	717	680	781	698	373	226	500	490	1	1	74511166	493	-1.83	0.71	12	12.72	-362.00	935.00	1242	20240409	-46.78	577	20241210	14.56	1159	-42.97	20250205	640	3.28	20250228	1396	-52.65	20240409	640	3.28	20250228	0.79	N	010170	500	372 억	592385	N	N	150	N	N
3	20250228	150257	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	662	-92	5	-12.20	6182964963	9300258	1080.07	651	709	640	980	528	754	664.82	0.80	-134908	846	800	763	717	680	781	698	373	226	500	490	1	1	74511166	493	-1.83	0.71	12	12.48	-362.00	935.00	1242	20240409	-46.70	577	20241210	14.73	1159	-42.88	20250205	640	3.44	20250228	1396	-52.58	20240409	640	3.44	20250228	0.79	N	010170	500	372 억	592385	N	N	124	N	N
4	20250228	140257	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	662	-92	5	-12.20	5873121794	8829918	1025.45	651	709	640	980	528	754	665.14	0.80	-57071	846	800	763	717	680	781	698	373	226	500	490	1	1	74511166	493	-1.83	0.71	12	11.85	-362.00	935.00	1242	20240409	-46.70	577	20241210	14.73	1159	-42.88	20250205	640	3.44	20250228	1396	-52.58	20240409	640	3.44	20250228	0.79	N	010170	500	372 억	592385	N	N	124	N	N
5	20250228	130257	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	671	-83	5	-11.01	3867223729	5888288	683.83	651	681	640	980	528	754	656.77	0.80	-52370	846	800	763	717	680	781	698	373	226	500	490	1	1	74511166	500	-1.85	0.72	12	7.90	-362.00	935.00	1242	20240409	-45.97	577	20241210	16.29	1159	-42.11	20250205	640	4.84	20250228	1396	-51.93	20240409	640	4.84	20250228	0.79	N	010170	500	372 억	592385	N	N	124	N	N
6	20250228	120255	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	660	-94	5	-12.47	3371442222	5147790	597.83	651	678	640	980	528	754	654.93	0.80	-54744	846	800	763	717	680	781	698	373	226	500	490	1	1	74511166	492	-1.82	0.71	12	6.91	-362.00	935.00	1242	20240409	-46.86	577	20241210	14.38	1159	-43.05	20250205	640	3.12	20250228	1396	-52.72	20240409	640	3.12	20250228	0.79	N	010170	500	372 억	592385	N	N	124	N	N
7	20250228	110256	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	663	-91	5	-12.07	3045853177	4655457	540.65	651	678	640	980	528	754	654.25	0.80	80782	846	800	763	717	680	781	698	373	226	500	490	1	1	74511166	494	-1.83	0.71	12	6.25	-362.00	935.00	1242	20240409	-46.62	577	20241210	14.90	1159	-42.80	20250205	640	3.59	20250228	1396	-52.51	20240409	640	3.59	20250228	0.79	N	010170	500	372 억	592385	N	N	124	N	N
8	20250228	100255	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	663	-91	5	-12.07	2363621629	3631820	421.77	651	665	640	980	528	754	650.81	0.80	114857	846	800	763	717	680	781	698	373	226	500	490	1	1	74511166	494	-1.83	0.71	12	4.87	-362.00	935.00	1242	20240409	-46.62	577	20241210	14.90	1159	-42.80	20250205	640	3.59	20250228	1396	-52.51	20240409	640	3.59	20250228	0.79	N	010170	500	372 억	592385	N	N	124	N	N
9	20250228	090256	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	643	-111	5	-14.72	633378899	974113	113.13	651	654	640	980	528	754	650.21	0.80	69910	846	800	763	717	680	781	698	373	226	500	490	1	1	74511166	479	-1.78	0.69	12	1.31	-362.00	935.00	1242	20240409	-48.23	577	20241210	11.44	1159	-44.52	20250205	640	0.47	20250228	1396	-53.94	20240409	640	0.47	20250228	0.79	N	010170	500	372 억	592385	N	N	124	N	N
10	20250227	160253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	754	-50	5	-6.22	657329988	860347	393.96	806	809	726	1045	563	804	764.03	0.96	-118930	840	822	811	793	782	818	789	373	241	500	530	1	1	74511166	562	-2.08	0.81	12	1.15	-362.00	935.00	1242	20240409	-39.29	577	20241210	30.68	1159	-34.94	20250205	726	3.86	20250227	1396	-45.99	20240409	649	16.18	20241210	0.78	N	010170	500	372 억	711875	N	N	124	N	N
11	20250227	150254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	750	-54	5	-6.72	635936608	831958	380.96	806	809	726	1045	563	804	764.39	0.96	-107262	840	822	811	793	782	818	789	373	241	500	530	1	1	74511166	559	-2.07	0.80	12	1.12	-362.00	935.00	1242	20240409	-39.61	577	20241210	29.98	1159	-35.29	20250205	726	3.31	20250227	1396	-46.28	20240409	649	15.56	20241210	0.78	N	010170	500	372 억	711875	N	N	67	N	N
12	20250227	140254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	751	-53	5	-6.59	597750098	781312	357.76	806	809	726	1045	563	804	765.06	0.96	-103710	840	822	811	793	782	818	789	373	241	500	530	1	1	74511166	560	-2.07	0.80	12	1.05	-362.00	935.00	1242	20240409	-39.53	577	20241210	30.16	1159	-35.20	20250205	726	3.44	20250227	1396	-46.20	20240409	649	15.72	20241210	0.78	N	010170	500	372 억	711875	N	N	67	N	N
13	20250227	130254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	756	-48	5	-5.97	533841354	696151	318.77	806	809	726	1045	563	804	766.85	0.96	-87569	840	822	811	793	782	818	789	373	241	500	530	1	1	74511166	563	-2.09	0.81	12	0.93	-362.00	935.00	1242	20240409	-39.13	577	20241210	31.02	1159	-34.77	20250205	726	4.13	20250227	1396	-45.85	20240409	649	16.49	20241210	0.78	N	010170	500	372 억	711875	N	N	67	N	N
14	20250227	120254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	751	-53	5	-6.59	501498267	653472	299.23	806	809	726	1045	563	804	767.44	0.96	-72550	840	822	811	793	782	818	789	373	241	500	530	1	1	74511166	560	-2.07	0.80	12	0.88	-362.00	935.00	1242	20240409	-39.53	577	20241210	30.16	1159	-35.20	20250205	726	3.44	20250227	1396	-46.20	20240409	649	15.72	20241210	0.78	N	010170	500	372 억	711875	N	N	67	N	N
15	20250227	110256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	772	-32	5	-3.98	271017970	346226	158.54	806	809	770	1045	563	804	782.78	0.96	-79838	840	822	811	793	782	818	789	373	241	500	530	1	1	74511166	575	-2.13	0.83	12	0.46	-362.00	935.00	1242	20240409	-37.84	577	20241210	33.80	1159	-33.39	20250205	770	0.26	20250227	1396	-44.70	20240409	649	18.95	20241210	0.78	N	010170	500	372 억	711875	N	N	67	N	N
16	20250227	100304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	785	-19	5	-2.36	106886048	134861	61.75	806	809	783	1045	563	804	792.56	0.96	-27555	840	822	811	793	782	818	789	373	241	500	530	1	1	74511166	585	-2.17	0.84	12	0.18	-362.00	935.00	1242	20240409	-36.80	577	20241210	36.05	1159	-32.27	20250205	770	1.95	20250114	1396	-43.77	20240409	649	20.96	20241210	0.78	N	010170	500	372 억	711875	N	N	67	N	N
17	20250227	090303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	801	-3	5	-0.37	7361090	9146	4.19	806	806	801	1045	563	804	804.84	0.96	-154	840	822	811	793	782	818	789	373	241	500	530	1	1	74511166	597	-2.21	0.86	12	0.01	-362.00	935.00	1242	20240409	-35.51	577	20241210	38.82	1159	-30.89	20250205	770	4.03	20250114	1396	-42.62	20240409	649	23.42	20241210	0.78	N	010170	500	372 억	711875	N	N	67	N	N
18	20250226	160254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	804	-8	5	-0.99	174556556	216553	115.05	804	829	800	1055	569	812	806.07	0.97	-5388	832	821	813	802	794	818	799	373	243	500	530	1	1	74511166	599	-2.22	0.86	12	0.29	-362.00	935.00	1242	20240409	-35.27	577	20241210	39.34	1159	-30.63	20250205	770	4.42	20250114	1396	-42.41	20240409	649	23.88	20241210	0.76	N	010170	500	372 억	719835	N	N	67	N	N
19	20250226	150254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	805	-7	5	-0.86	160037744	198491	105.45	804	829	800	1055	569	812	806.27	0.97	-1191	832	821	813	802	794	818	799	373	243	500	530	1	1	74511166	600	-2.22	0.86	12	0.27	-362.00	935.00	1242	20240409	-35.19	577	20241210	39.51	1159	-30.54	20250205	770	4.55	20250114	1396	-42.34	20240409	649	24.04	20241210	0.76	N	010170	500	372 억	719835	N	N	27	N	N
20	20250226	140255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	803	-9	5	-1.11	149329796	185183	98.38	804	829	800	1055	569	812	806.39	0.97	-773	832	821	813	802	794	818	799	373	243	500	530	1	1	74511166	598	-2.22	0.86	12	0.25	-362.00	935.00	1242	20240409	-35.35	577	20241210	39.17	1159	-30.72	20250205	770	4.29	20250114	1396	-42.48	20240409	649	23.73	20241210	0.76	N	010170	500	372 억	719835	N	N	27	N	N
21	20250226	130256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	807	-5	5	-0.62	132624292	164408	87.35	804	829	800	1055	569	812	806.68	0.97	-2306	832	821	813	802	794	818	799	373	243	500	530	1	1	74511166	601	-2.23	0.86	12	0.22	-362.00	935.00	1242	20240409	-35.02	577	20241210	39.86	1159	-30.37	20250205	770	4.81	20250114	1396	-42.19	20240409	649	24.35	20241210	0.76	N	010170	500	372 억	719835	N	N	27	N	N
22	20250226	120255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	809	-3	5	-0.37	91540459	113328	60.21	804	829	801	1055	569	812	807.75	0.97	-3544	832	821	813	802	794	818	799	373	243	500	530	1	1	74511166	603	-2.23	0.87	12	0.15	-362.00	935.00	1242	20240409	-34.86	577	20241210	40.21	1159	-30.20	20250205	770	5.06	20250114	1396	-42.05	20240409	649	24.65	20241210	0.76	N	010170	500	372 억	719835	N	N	27	N	N
23	20250226	110254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	813	1	2	0.12	80697417	99967	53.11	804	829	801	1055	569	812	807.24	0.97	-495	832	821	813	802	794	818	799	373	243	500	530	1	1	74511166	606	-2.25	0.87	12	0.13	-362.00	935.00	1242	20240409	-34.54	577	20241210	40.90	1159	-29.85	20250205	770	5.58	20250114	1396	-41.76	20240409	649	25.27	20241210	0.76	N	010170	500	372 억	719835	N	N	27	N	N
24	20250226	100254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	806	-6	5	-0.74	52265121	65014	34.54	804	812	801	1055	569	812	803.91	0.97	13454	832	821	813	802	794	818	799	373	243	500	530	1	1	74511166	601	-2.23	0.86	12	0.09	-362.00	935.00	1242	20240409	-35.10	577	20241210	39.69	1159	-30.46	20250205	770	4.68	20250114	1396	-42.26	20240409	649	24.19	20241210	0.76	N	010170	500	372 억	719835	N	N	27	N	N
25	20250226	090256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	802	-10	5	-1.23	3171622	3951	2.10	804	811	802	1055	569	812	802.74	0.97	28	832	821	813	802	794	818	799	373	243	500	530	1	1	74511166	598	-2.22	0.86	12	0.01	-362.00	935.00	1242	20240409	-35.43	577	20241210	38.99	1159	-30.80	20250205	770	4.16	20250114	1396	-42.55	20240409	649	23.57	20241210	0.76	N	010170	500	372 억	719835	N	N	27	N	N
26	20250225	160253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	812	-12	5	-1.46	150052866	185302	43.40	815	824	805	1071	577	824	809.77	0.97	-3906	862	843	821	802	780	832	791	373	247	500	540	1	1	74511166	605	-2.24	0.87	12	0.25	-362.00	935.00	1242	20240409	-34.62	577	20241210	40.73	1159	-29.94	20250205	770	5.45	20250114	1396	-41.83	20240409	649	25.12	20241210	0.76	N	010170	500	372 억	723738	N	N	27	N	N
27	20250225	150253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	808	-16	5	-1.94	125587055	155022	36.31	815	824	805	1071	577	824	810.12	0.97	-5856	862	843	821	802	780	832	791	373	247	500	540	1	1	74511166	602	-2.23	0.86	12	0.21	-362.00	935.00	1242	20240409	-34.94	577	20241210	40.03	1159	-30.28	20250205	770	4.94	20250114	1396	-42.12	20240409	649	24.50	20241210	0.76	N	010170	500	372 억	723738	N	N	185	N	N
28	20250225	140253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	810	-14	5	-1.70	100619571	124109	29.07	815	824	805	1071	577	824	810.74	0.97	-4383	862	843	821	802	780	832	791	373	247	500	540	1	1	74511166	604	-2.24	0.87	12	0.17	-362.00	935.00	1242	20240409	-34.78	577	20241210	40.38	1159	-30.11	20250205	770	5.19	20250114	1396	-41.98	20240409	649	24.81	20241210	0.76	N	010170	500	372 억	723738	N	N	185	N	N
29	20250225	130253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	812	-12	5	-1.46	92283939	113840	26.66	815	824	805	1071	577	824	810.65	0.97	-3033	862	843	821	802	780	832	791	373	247	500	540	1	1	74511166	605	-2.24	0.87	12	0.15	-362.00	935.00	1242	20240409	-34.62	577	20241210	40.73	1159	-29.94	20250205	770	5.45	20250114	1396	-41.83	20240409	649	25.12	20241210	0.76	N	010170	500	372 억	723738	N	N	185	N	N
30	20250225	120252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	813	-11	5	-1.33	76359007	94178	22.06	815	824	805	1071	577	824	810.79	0.97	5513	862	843	821	802	780	832	791	373	247	500	540	1	1	74511166	606	-2.25	0.87	12	0.13	-362.00	935.00	1242	20240409	-34.54	577	20241210	40.90	1159	-29.85	20250205	770	5.58	20250114	1396	-41.76	20240409	649	25.27	20241210	0.76	N	010170	500	372 억	723738	N	N	185	N	N
31	20250225	110253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	814	-10	5	-1.21	73900387	91151	21.35	815	824	805	1071	577	824	810.75	0.97	6346	862	843	821	802	780	832	791	373	247	500	540	1	1	74511166	607	-2.25	0.87	12	0.12	-362.00	935.00	1242	20240409	-34.46	577	20241210	41.07	1159	-29.77	20250205	770	5.71	20250114	1396	-41.69	20240409	649	25.42	20241210	0.76	N	010170	500	372 억	723738	N	N	185	N	N
32	20250225	100252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	811	-13	5	-1.58	46028865	56779	13.30	815	824	805	1071	577	824	810.67	0.97	8894	862	843	821	802	780	832	791	373	247	500	540	1	1	74511166	604	-2.24	0.87	12	0.08	-362.00	935.00	1242	20240409	-34.70	577	20241210	40.55	1159	-30.03	20250205	770	5.32	20250114	1396	-41.91	20240409	649	24.96	20241210	0.76	N	010170	500	372 억	723738	N	N	185	N	N
33	20250225	090253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	814	-10	5	-1.21	13217883	16296	3.82	815	815	805	1071	577	824	811.11	0.97	9193	862	843	821	802	780	832	791	373	247	500	540	1	1	74511166	607	-2.25	0.87	12	0.02	-362.00	935.00	1242	20240409	-34.46	577	20241210	41.07	1159	-29.77	20250205	770	5.71	20250114	1396	-41.69	20240409	649	25.42	20241210	0.76	N	010170	500	372 억	723738	N	N	185	N	N
34	20250224	160250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	824	-16	5	-1.90	347042898	426256	137.89	831	840	799	1092	588	840	814.14	1.00	-20850	864	852	844	832	824	848	828	373	252	500	550	1	1	74511166	614	-2.28	0.88	12	0.57	-362.00	935.00	1242	20240409	-33.66	577	20241210	42.81	1159	-28.90	20250205	770	7.01	20250114	1396	-40.97	20240409	649	26.96	20241210	0.76	N	010170	500	372 억	746988	N	N	185	N	N
35	20250224	150251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	818	-22	5	-2.62	324807121	399147	129.12	831	840	799	1092	588	840	813.75	1.00	-18649	864	852	844	832	824	848	828	373	252	500	550	1	1	74511166	610	-2.26	0.87	12	0.54	-362.00	935.00	1242	20240409	-34.14	577	20241210	41.77	1159	-29.42	20250205	770	6.23	20250114	1396	-41.40	20240409	649	26.04	20241210	0.76	N	010170	500	372 억	746988	N	N	160	N	N
36	20250224	140251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	825	-15	5	-1.79	301811289	371098	120.05	831	840	799	1092	588	840	813.29	1.00	-27451	864	852	844	832	824	848	828	373	252	500	550	1	1	74511166	615	-2.28	0.88	12	0.50	-362.00	935.00	1242	20240409	-33.57	577	20241210	42.98	1159	-28.82	20250205	770	7.14	20250114	1396	-40.90	20240409	649	27.12	20241210	0.76	N	010170	500	372 억	746988	N	N	160	N	N
37	20250224	130251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	822	-18	5	-2.14	262801783	323919	104.79	831	833	799	1092	588	840	811.32	1.00	-27432	864	852	844	832	824	848	828	373	252	500	550	1	1	74511166	612	-2.27	0.88	12	0.43	-362.00	935.00	1242	20240409	-33.82	577	20241210	42.46	1159	-29.08	20250205	770	6.75	20250114	1396	-41.12	20240409	649	26.66	20241210	0.76	N	010170	500	372 억	746988	N	N	160	N	N
38	20250224	120250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	815	-25	5	-2.98	227504578	280861	90.86	831	833	799	1092	588	840	810.03	1.00	-16365	864	852	844	832	824	848	828	373	252	500	550	1	1	74511166	607	-2.25	0.87	12	0.38	-362.00	935.00	1242	20240409	-34.38	577	20241210	41.25	1159	-29.68	20250205	770	5.84	20250114	1396	-41.62	20240409	649	25.58	20241210	0.76	N	010170	500	372 억	746988	N	N	160	N	N
39	20250224	110250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	808	-32	5	-3.81	214606326	264985	85.72	831	833	799	1092	588	840	809.88	1.00	-12877	864	852	844	832	824	848	828	373	252	500	550	1	1	74511166	602	-2.23	0.86	12	0.36	-362.00	935.00	1242	20240409	-34.94	577	20241210	40.03	1159	-30.28	20250205	770	4.94	20250114	1396	-42.12	20240409	649	24.50	20241210	0.76	N	010170	500	372 억	746988	N	N	160	N	N
40	20250224	100250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	810	-30	5	-3.57	199787778	246603	79.77	831	833	799	1092	588	840	810.16	1.00	-12894	864	852	844	832	824	848	828	373	252	500	550	1	1	74511166	604	-2.24	0.87	12	0.33	-362.00	935.00	1242	20240409	-34.78	577	20241210	40.38	1159	-30.11	20250205	770	5.19	20250114	1396	-41.98	20240409	649	24.81	20241210	0.76	N	010170	500	372 억	746988	N	N	160	N	N
41	20250224	090252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	817	-23	5	-2.74	33803215	40931	13.24	831	833	817	1092	588	840	825.86	1.00	-14611	864	852	844	832	824	848	828	373	252	500	550	1	1	74511166	609	-2.26	0.87	12	0.05	-362.00	935.00	1242	20240409	-34.22	577	20241210	41.59	1159	-29.51	20250205	770	6.10	20250114	1396	-41.48	20240409	649	25.89	20241210	0.76	N	010170	500	372 억	746988	N	N	160	N	N
42	20250221	160250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	840	-8	5	-0.94	255897843	304353	75.10	853	856	836	1102	594	848	840.79	1.06	-44667	862	854	845	837	828	859	842	373	254	500	550	1	1	74511166	626	-2.13	0.82	12	0.41	-395.00	1020.00	1242	20240409	-32.37	577	20241210	45.58	1159	-27.52	20250205	770	9.09	20250114	1396	-39.83	20240409	649	29.43	20241210	0.76	N	010170	500	372 억	792706	N	N	160	N	N
43	20250221	150252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	841	-7	5	-0.83	228051432	271157	66.91	853	856	836	1102	594	848	841.03	1.06	-48377	862	854	845	837	828	859	842	373	254	500	550	1	1	74511166	627	-2.13	0.82	12	0.36	-395.00	1020.00	1242	20240409	-32.29	577	20241210	45.75	1159	-27.44	20250205	770	9.22	20250114	1396	-39.76	20240409	649	29.58	20241210	0.76	N	010170	500	372 억	792706	N	N	457	N	N
44	20250221	140249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	841	-7	5	-0.83	211991950	252069	62.20	853	856	836	1102	594	848	841.01	1.06	-46517	862	854	845	837	828	859	842	373	254	500	550	1	1	74511166	627	-2.13	0.82	12	0.34	-395.00	1020.00	1242	20240409	-32.29	577	20241210	45.75	1159	-27.44	20250205	770	9.22	20250114	1396	-39.76	20240409	649	29.58	20241210	0.76	N	010170	500	372 억	792706	N	N	457	N	N
45	20250221	130250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	838	-10	5	-1.18	163850515	194644	48.03	853	856	837	1102	594	848	841.80	1.06	-29265	862	854	845	837	828	859	842	373	254	500	550	1	1	74511166	624	-2.12	0.82	12	0.26	-395.00	1020.00	1242	20240409	-32.53	577	20241210	45.23	1159	-27.70	20250205	770	8.83	20250114	1396	-39.97	20240409	649	29.12	20241210	0.76	N	010170	500	372 억	792706	N	N	457	N	N
46	20250221	120251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	842	-6	5	-0.71	152545594	181169	44.70	853	856	837	1102	594	848	842.01	1.06	-19579	862	854	845	837	828	859	842	373	254	500	550	1	1	74511166	627	-2.13	0.83	12	0.24	-395.00	1020.00	1242	20240409	-32.21	577	20241210	45.93	1159	-27.35	20250205	770	9.35	20250114	1396	-39.68	20240409	649	29.74	20241210	0.76	N	010170	500	372 억	792706	N	N	457	N	N
47	20250221	110250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	844	-4	5	-0.47	123853938	146985	36.27	853	856	839	1102	594	848	842.63	1.06	5365	862	854	845	837	828	859	842	373	254	500	550	1	1	74511166	629	-2.14	0.83	12	0.20	-395.00	1020.00	1242	20240409	-32.05	577	20241210	46.27	1159	-27.18	20250205	770	9.61	20250114	1396	-39.54	20240409	649	30.05	20241210	0.76	N	010170	500	372 억	792706	N	N	457	N	N
48	20250221	100250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	844	-4	5	-0.47	89098761	105640	26.07	853	856	840	1102	594	848	843.42	1.06	39668	862	854	845	837	828	859	842	373	254	500	550	1	1	74511166	629	-2.14	0.83	12	0.14	-395.00	1020.00	1242	20240409	-32.05	577	20241210	46.27	1159	-27.18	20250205	770	9.61	20250114	1396	-39.54	20240409	649	30.05	20241210	0.76	N	010170	500	372 억	792706	N	N	457	N	N
49	20250221	090250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	854	6	2	0.71	7311004	8581	2.12	853	856	850	1102	594	848	852.00	1.06	-7337	862	854	845	837	828	859	842	373	254	500	550	1	1	74511166	636	-2.16	0.84	12	0.01	-395.00	1020.00	1242	20240409	-31.24	577	20241210	48.01	1159	-26.32	20250205	770	10.91	20250114	1396	-38.83	20240409	649	31.59	20241210	0.76	N	010170	500	372 억	792706	N	N	457	N	N
50	20250220	160249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	848	-2	5	-0.24	341767286	404679	82.75	845	853	836	1105	595	850	844.53	1.08	-6593	870	859	846	835	822	865	841	373	255	500	560	1	1	74511166	632	-2.15	0.83	12	0.54	-395.00	1020.00	1242	20240409	-31.72	577	20241210	46.97	1159	-26.83	20250205	770	10.13	20250114	1396	-39.26	20240409	649	30.66	20241210	0.68	N	010170	500	372 억	801934	N	N	457	N	N
51	20250220	150249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	848	-2	5	-0.24	318528130	377287	77.15	845	853	836	1105	595	850	844.26	1.08	-7091	870	859	846	835	822	865	841	373	255	500	560	1	1	74511166	632	-2.15	0.83	12	0.51	-395.00	1020.00	1242	20240409	-31.72	577	20241210	46.97	1159	-26.83	20250205	770	10.13	20250114	1396	-39.26	20240409	649	30.66	20241210	0.68	N	010170	500	372 억	801934	N	N	399	N	N
52	20250220	140250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	850	0	3	0.00	289478759	343059	70.15	845	853	836	1105	595	850	843.82	1.08	-7961	870	859	846	835	822	865	841	373	255	500	560	1	1	74511166	633	-2.15	0.83	12	0.46	-395.00	1020.00	1242	20240409	-31.56	577	20241210	47.31	1159	-26.66	20250205	770	10.39	20250114	1396	-39.11	20240409	649	30.97	20241210	0.68	N	010170	500	372 억	801934	N	N	399	N	N
53	20250220	130249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	845	-5	5	-0.59	242311954	287422	58.77	845	853	836	1105	595	850	843.05	1.08	-26119	870	859	846	835	822	865	841	373	255	500	560	1	1	74511166	630	-2.14	0.83	12	0.39	-395.00	1020.00	1242	20240409	-31.96	577	20241210	46.45	1159	-27.09	20250205	770	9.74	20250114	1396	-39.47	20240409	649	30.20	20241210	0.68	N	010170	500	372 억	801934	N	N	399	N	N
54	20250220	120249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	842	-8	5	-0.94	145186300	172741	35.32	845	850	836	1105	595	850	840.48	1.08	2517	870	859	846	835	822	865	841	373	255	500	560	1	1	74511166	627	-2.13	0.83	12	0.23	-395.00	1020.00	1242	20240409	-32.21	577	20241210	45.93	1159	-27.35	20250205	770	9.35	20250114	1396	-39.68	20240409	649	29.74	20241210	0.68	N	010170	500	372 억	801934	N	N	399	N	N
55	20250220	110249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	841	-9	5	-1.06	124035842	147558	30.17	845	850	836	1105	595	850	840.59	1.08	-1804	870	859	846	835	822	865	841	373	255	500	560	1	1	74511166	627	-2.13	0.82	12	0.20	-395.00	1020.00	1242	20240409	-32.29	577	20241210	45.75	1159	-27.44	20250205	770	9.22	20250114	1396	-39.76	20240409	649	29.58	20241210	0.68	N	010170	500	372 억	801934	N	N	399	N	N
56	20250220	100248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	842	-8	5	-0.94	77181303	91874	18.79	845	850	836	1105	595	850	840.08	1.08	17325	870	859	846	835	822	865	841	373	255	500	560	1	1	74511166	627	-2.13	0.83	12	0.12	-395.00	1020.00	1242	20240409	-32.21	577	20241210	45.93	1159	-27.35	20250205	770	9.35	20250114	1396	-39.68	20240409	649	29.74	20241210	0.68	N	010170	500	372 억	801934	N	N	399	N	N
57	20250220	090250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	850	0	3	0.00	8872277	10517	2.15	845	850	842	1105	595	850	843.61	1.08	3814	870	859	846	835	822	865	841	373	255	500	560	1	1	74511166	633	-2.15	0.83	12	0.01	-395.00	1020.00	1242	20240409	-31.56	577	20241210	47.31	1159	-26.66	20250205	770	10.39	20250114	1396	-39.11	20240409	649	30.97	20241210	0.68	N	010170	500	372 억	801934	N	N	399	N	N
58	20250219	160247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	850	0	3	0.00	406362573	482277	48.52	835	857	833	1105	595	850	842.56	0.98	71923	910	879	862	831	814	871	823	373	255	500	560	1	1	74511166	633	-2.15	0.83	12	0.65	-395.00	1020.00	1242	20240409	-31.56	577	20241210	47.31	1159	-26.66	20250205	770	10.39	20250114	1396	-39.11	20240409	649	30.97	20241210	0.69	N	010170	500	372 억	730040	N	N	399	N	N
59	20250219	150249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	848	-2	5	-0.24	381624067	453098	45.58	835	857	833	1105	595	850	842.26	0.98	73990	910	879	862	831	814	871	823	373	255	500	560	1	1	74511166	632	-2.15	0.83	12	0.61	-395.00	1020.00	1242	20240409	-31.72	577	20241210	46.97	1159	-26.83	20250205	770	10.13	20250114	1396	-39.26	20240409	649	30.66	20241210	0.69	N	010170	500	372 억	730040	N	N	409	N	N
60	20250219	140247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	853	3	2	0.35	338754915	402653	40.51	835	857	833	1105	595	850	841.31	0.98	75035	910	879	862	831	814	871	823	373	255	500	560	1	1	74511166	636	-2.16	0.84	12	0.54	-395.00	1020.00	1242	20240409	-31.32	577	20241210	47.83	1159	-26.40	20250205	770	10.78	20250114	1396	-38.90	20240409	649	31.43	20241210	0.69	N	010170	500	372 억	730040	N	N	409	N	N
61	20250219	130248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	851	1	2	0.12	315102519	374933	37.72	835	857	833	1105	595	850	840.42	0.98	72462	910	879	862	831	814	871	823	373	255	500	560	1	1	74511166	634	-2.15	0.83	12	0.50	-395.00	1020.00	1242	20240409	-31.48	577	20241210	47.49	1159	-26.57	20250205	770	10.52	20250114	1396	-39.04	20240409	649	31.12	20241210	0.69	N	010170	500	372 억	730040	N	N	409	N	N
62	20250219	120248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	846	-4	5	-0.47	266583592	317797	31.97	835	850	833	1105	595	850	838.85	0.98	48800	910	879	862	831	814	871	823	373	255	500	560	1	1	74511166	630	-2.14	0.83	12	0.43	-395.00	1020.00	1242	20240409	-31.88	577	20241210	46.62	1159	-27.01	20250205	770	9.87	20250114	1396	-39.40	20240409	649	30.35	20241210	0.69	N	010170	500	372 억	730040	N	N	409	N	N
63	20250219	110248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	842	-8	5	-0.94	237001652	282786	28.45	835	850	833	1105	595	850	838.10	0.98	30013	910	879	862	831	814	871	823	373	255	500	560	1	1	74511166	627	-2.13	0.83	12	0.38	-395.00	1020.00	1242	20240409	-32.21	577	20241210	45.93	1159	-27.35	20250205	770	9.35	20250114	1396	-39.68	20240409	649	29.74	20241210	0.69	N	010170	500	372 억	730040	N	N	409	N	N
64	20250219	100248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	843	-7	5	-0.82	157576553	187957	18.91	835	850	833	1105	595	850	838.36	0.98	41394	910	879	862	831	814	871	823	373	255	500	560	1	1	74511166	628	-2.13	0.83	12	0.25	-395.00	1020.00	1242	20240409	-32.13	577	20241210	46.10	1159	-27.26	20250205	770	9.48	20250114	1396	-39.61	20240409	649	29.89	20241210	0.69	N	010170	500	372 억	730040	N	N	409	N	N
65	20250219	090248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	839	-11	5	-1.29	63889509	76489	7.70	835	850	833	1105	595	850	835.28	0.98	12873	910	879	862	831	814	871	823	373	255	500	560	1	1	74511166	625	-2.12	0.82	12	0.10	-395.00	1020.00	1242	20240409	-32.45	577	20241210	45.41	1159	-27.61	20250205	770	8.96	20250114	1396	-39.90	20240409	649	29.28	20241210	0.69	N	010170	500	372 억	730040	N	N	409	N	N
66	20250218	160247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	850	-44	5	-4.92	833202928	971985	130.04	893	893	845	1162	626	894	857.23	1.20	-162672	938	916	888	866	838	927	877	373	268	500	590	1	1	74511166	633	-2.15	0.83	12	1.30	-395.00	1020.00	1242	20240409	-31.56	577	20241210	47.31	1159	-26.66	20250205	770	10.39	20250114	1396	-39.11	20240409	649	30.97	20241210	0.69	N	010170	500	372 억	892678	N	N	409	N	N
67	20250218	150248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	853	-41	5	-4.59	788672791	919681	123.04	893	893	845	1162	626	894	857.55	1.20	-161855	938	916	888	866	838	927	877	373	268	500	590	1	1	74511166	636	-2.16	0.84	12	1.23	-395.00	1020.00	1242	20240409	-31.32	577	20241210	47.83	1159	-26.40	20250205	770	10.78	20250114	1396	-38.90	20240409	649	31.43	20241210	0.69	N	010170	500	372 억	892678	N	N	35	N	N
68	20250218	140248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	851	-43	5	-4.81	677613377	789180	105.58	893	893	845	1162	626	894	858.63	1.20	-145350	938	916	888	866	838	927	877	373	268	500	590	1	1	74511166	634	-2.15	0.83	12	1.06	-395.00	1020.00	1242	20240409	-31.48	577	20241210	47.49	1159	-26.57	20250205	770	10.52	20250114	1396	-39.04	20240409	649	31.12	20241210	0.69	N	010170	500	372 억	892678	N	N	35	N	N
69	20250218	130247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	851	-43	5	-4.81	579502517	673547	90.11	893	893	846	1162	626	894	860.37	1.20	-144102	938	916	888	866	838	927	877	373	268	500	590	1	1	74511166	634	-2.15	0.83	12	0.90	-395.00	1020.00	1242	20240409	-31.48	577	20241210	47.49	1159	-26.57	20250205	770	10.52	20250114	1396	-39.04	20240409	649	31.12	20241210	0.69	N	010170	500	372 억	892678	N	N	35	N	N
70	20250218	120247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	862	-32	5	-3.58	402151452	465226	62.24	893	893	853	1162	626	894	864.42	1.20	-66145	938	916	888	866	838	927	877	373	268	500	590	1	1	74511166	642	-2.18	0.85	12	0.62	-395.00	1020.00	1242	20240409	-30.60	577	20241210	49.39	1159	-25.63	20250205	770	11.95	20250114	1396	-38.25	20240409	649	32.82	20241210	0.69	N	010170	500	372 억	892678	N	N	35	N	N
71	20250218	110248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	859	-35	5	-3.91	337304551	390008	52.18	893	893	853	1162	626	894	864.87	1.20	-50539	938	916	888	866	838	927	877	373	268	500	590	1	1	74511166	640	-2.17	0.84	12	0.52	-395.00	1020.00	1242	20240409	-30.84	577	20241210	48.87	1159	-25.88	20250205	770	11.56	20250114	1396	-38.47	20240409	649	32.36	20241210	0.69	N	010170	500	372 억	892678	N	N	35	N	N
72	20250218	100248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	866	-28	5	-3.13	178890245	205685	27.52	893	893	864	1162	626	894	869.73	1.20	-43602	938	916	888	866	838	927	877	373	268	500	590	1	1	74511166	645	-2.19	0.85	12	0.28	-395.00	1020.00	1242	20240409	-30.27	577	20241210	50.09	1159	-25.28	20250205	770	12.47	20250114	1396	-37.97	20240409	649	33.44	20241210	0.69	N	010170	500	372 억	892678	N	N	35	N	N
73	20250218	090248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	876	-18	5	-2.01	9341483	10674	1.43	893	893	867	1162	626	894	875.16	1.20	-2695	938	916	888	866	838	927	877	373	268	500	590	1	1	74511166	653	-2.22	0.86	12	0.01	-395.00	1020.00	1242	20240409	-29.47	577	20241210	51.82	1159	-24.42	20250205	770	13.77	20250114	1396	-37.25	20240409	649	34.98	20241210	0.69	N	010170	500	372 억	892678	N	N	35	N	N
74	20250217	160247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	894	3	2	0.34	649219047	742238	108.40	883	910	860	1158	624	891	874.67	1.09	79855	965	928	907	870	849	917	859	373	267	500	580	1	1	74511166	666	-2.26	0.88	12	1.00	-395.00	1020.00	1242	20240409	-28.02	577	20241210	54.94	1159	-22.86	20250205	770	16.10	20250114	1396	-35.96	20240409	649	37.75	20241210	0.71	N	010170	500	372 억	809537	N	N	35	N	N
75	20250217	150247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	886	-5	5	-0.56	629812061	720466	105.22	883	910	860	1158	624	891	874.17	1.09	87368	965	928	907	870	849	917	859	373	267	500	580	1	1	74511166	660	-2.24	0.87	12	0.97	-395.00	1020.00	1242	20240409	-28.66	577	20241210	53.55	1159	-23.55	20250205	770	15.06	20250114	1396	-36.53	20240409	649	36.52	20241210	0.71	N	010170	500	372 억	809537	N	N	1	N	N
76	20250217	140246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	875	-16	5	-1.80	511518569	588055	85.88	883	890	860	1158	624	891	869.84	1.09	123779	965	928	907	870	849	917	859	373	267	500	580	1	1	74511166	652	-2.22	0.86	12	0.79	-395.00	1020.00	1242	20240409	-29.55	577	20241210	51.65	1159	-24.50	20250205	770	13.64	20250114	1396	-37.32	20240409	649	34.82	20241210	0.71	N	010170	500	372 억	809537	N	N	1	N	N
77	20250217	130248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	869	-22	5	-2.47	418914504	482179	70.42	883	890	860	1158	624	891	868.79	1.09	121686	965	928	907	870	849	917	859	373	267	500	580	1	1	74511166	648	-2.20	0.85	12	0.65	-395.00	1020.00	1242	20240409	-30.03	577	20241210	50.61	1159	-25.02	20250205	770	12.86	20250114	1396	-37.75	20240409	649	33.90	20241210	0.71	N	010170	500	372 억	809537	N	N	1	N	N
78	20250217	120248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	874	-17	5	-1.91	303398556	348881	50.95	883	890	860	1158	624	891	869.63	1.09	47400	965	928	907	870	849	917	859	373	267	500	580	1	1	74511166	651	-2.21	0.86	12	0.47	-395.00	1020.00	1242	20240409	-29.63	577	20241210	51.47	1159	-24.59	20250205	770	13.51	20250114	1396	-37.39	20240409	649	34.67	20241210	0.71	N	010170	500	372 억	809537	N	N	1	N	N
79	20250217	110247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	876	-15	5	-1.68	260982244	300056	43.82	883	890	860	1158	624	891	869.77	1.09	37098	965	928	907	870	849	917	859	373	267	500	580	1	1	74511166	653	-2.22	0.86	12	0.40	-395.00	1020.00	1242	20240409	-29.47	577	20241210	51.82	1159	-24.42	20250205	770	13.77	20250114	1396	-37.25	20240409	649	34.98	20241210	0.71	N	010170	500	372 억	809537	N	N	1	N	N
80	20250217	100246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	870	-21	5	-2.36	215844576	248337	36.27	883	890	860	1158	624	891	869.15	1.09	39085	965	928	907	870	849	917	859	373	267	500	580	1	1	74511166	648	-2.20	0.85	12	0.33	-395.00	1020.00	1242	20240409	-29.95	577	20241210	50.78	1159	-24.94	20250205	770	12.99	20250114	1396	-37.68	20240409	649	34.05	20241210	0.71	N	010170	500	372 억	809537	N	N	1	N	N
81	20250217	090247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	882	-9	5	-1.01	29072034	32976	4.82	883	890	878	1158	624	891	881.58	1.09	4439	965	928	907	870	849	917	859	373	267	500	580	1	1	74511166	657	-2.23	0.86	12	0.04	-395.00	1020.00	1242	20240409	-28.99	577	20241210	52.86	1159	-23.90	20250205	770	14.55	20250114	1396	-36.82	20240409	649	35.90	20241210	0.71	N	010170	500	372 억	809537	N	N	1	N	N
82	20250214	160245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	891	-37	5	-3.99	613675957	682002	59.26	935	944	886	1206	650	928	899.83	1.14	-39718	964	945	927	908	890	955	918	373	278	500	610	1	1	74511166	664	-2.26	0.87	12	0.92	-395.00	1020.00	1242	20240409	-28.26	577	20241210	54.42	1159	-23.12	20250205	770	15.71	20250114	1396	-36.17	20240409	649	37.29	20241210	0.69	N	010170	500	372 억	847069	N	N	1	N	N
83	20250214	150245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	891	-37	5	-3.99	567328519	630006	54.74	935	944	886	1206	650	928	900.51	1.14	-23091	964	945	927	908	890	955	918	373	278	500	610	1	1	74511166	664	-2.26	0.87	12	0.85	-395.00	1020.00	1242	20240409	-28.26	577	20241210	54.42	1159	-23.12	20250205	770	15.71	20250114	1396	-36.17	20240409	649	37.29	20241210	0.69	N	010170	500	372 억	847069	N	N	351	N	N
84	20250214	140246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	896	-32	5	-3.45	490916505	544362	47.30	935	944	886	1206	650	928	901.82	1.14	-28934	964	945	927	908	890	955	918	373	278	500	610	1	1	74511166	668	-2.27	0.88	12	0.73	-395.00	1020.00	1242	20240409	-27.86	577	20241210	55.29	1159	-22.69	20250205	770	16.36	20250114	1396	-35.82	20240409	649	38.06	20241210	0.69	N	010170	500	372 억	847069	N	N	351	N	N
85	20250214	130246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	901	-27	5	-2.91	443006422	490968	42.66	935	944	886	1206	650	928	902.31	1.14	-35092	964	945	927	908	890	955	918	373	278	500	610	1	1	74511166	671	-2.28	0.88	12	0.66	-395.00	1020.00	1242	20240409	-27.46	577	20241210	56.15	1159	-22.26	20250205	770	17.01	20250114	1396	-35.46	20240409	649	38.83	20241210	0.69	N	010170	500	372 억	847069	N	N	351	N	N
86	20250214	120246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	900	-28	5	-3.02	387080799	428540	37.24	935	944	886	1206	650	928	903.25	1.14	-50300	964	945	927	908	890	955	918	373	278	500	610	1	1	74511166	671	-2.28	0.88	12	0.58	-395.00	1020.00	1242	20240409	-27.54	577	20241210	55.98	1159	-22.35	20250205	770	16.88	20250114	1396	-35.53	20240409	649	38.67	20241210	0.69	N	010170	500	372 억	847069	N	N	351	N	N
87	20250214	110245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	902	-26	5	-2.80	331396132	366712	31.86	935	944	886	1206	650	928	903.70	1.14	-65743	964	945	927	908	890	955	918	373	278	500	610	1	1	74511166	672	-2.28	0.88	12	0.49	-395.00	1020.00	1242	20240409	-27.38	577	20241210	56.33	1159	-22.17	20250205	770	17.14	20250114	1396	-35.39	20240409	649	38.98	20241210	0.69	N	010170	500	372 억	847069	N	N	351	N	N
88	20250214	100246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	903	-25	5	-2.69	277918343	307345	26.71	935	944	886	1206	650	928	904.26	1.14	-81077	964	945	927	908	890	955	918	373	278	500	610	1	1	74511166	673	-2.29	0.89	12	0.41	-395.00	1020.00	1242	20240409	-27.29	577	20241210	56.50	1159	-22.09	20250205	770	17.27	20250114	1396	-35.32	20240409	649	39.14	20241210	0.69	N	010170	500	372 억	847069	N	N	351	N	N
89	20250214	090246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	920	-8	5	-0.86	28561383	30806	2.68	935	944	907	1206	650	928	927.14	1.14	-15444	964	945	927	908	890	955	918	373	278	500	610	1	1	74511166	686	-2.33	0.90	12	0.04	-395.00	1020.00	1242	20240409	-25.93	577	20241210	59.45	1159	-20.62	20250205	770	19.48	20250114	1396	-34.10	20240409	649	41.76	20241210	0.69	N	010170	500	372 억	847069	N	N	351	N	N
90	20250213	160244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	928	21	2	2.32	1055757396	1131806	156.42	912	946	909	1179	635	907	932.85	1.14	-2619	945	925	903	883	861	915	873	373	272	500	590	1	1	74511166	691	-2.35	0.91	12	1.52	-395.00	1020.00	1242	20240409	-25.28	577	20241210	60.83	1159	-19.93	20250205	770	20.52	20250114	1396	-33.52	20240409	649	42.99	20241210	0.71	N	010170	500	372 억	851278	N	N	351	N	N
91	20250213	150244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	930	23	2	2.54	995485977	1066969	147.46	912	946	909	1179	635	907	933.04	1.14	-1820	945	925	903	883	861	915	873	373	272	500	590	1	1	74511166	693	-2.35	0.91	12	1.43	-395.00	1020.00	1242	20240409	-25.12	577	20241210	61.18	1159	-19.76	20250205	770	20.78	20250114	1396	-33.38	20240409	649	43.30	20241210	0.71	N	010170	500	372 억	851278	N	N	38	N	N
92	20250213	140244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	942	35	2	3.86	842483776	903837	124.92	912	944	909	1179	635	907	932.16	1.14	5897	945	925	903	883	861	915	873	373	272	500	590	1	1	74511166	702	-2.38	0.92	12	1.21	-395.00	1020.00	1242	20240409	-24.15	577	20241210	63.26	1159	-18.72	20250205	770	22.34	20250114	1396	-32.52	20240409	649	45.15	20241210	0.71	N	010170	500	372 억	851278	N	N	38	N	N
93	20250213	130244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	938	31	2	3.42	727898342	781754	108.04	912	944	909	1179	635	907	931.16	1.14	8192	945	925	903	883	861	915	873	373	272	500	590	1	1	74511166	699	-2.37	0.92	12	1.05	-395.00	1020.00	1242	20240409	-24.48	577	20241210	62.56	1159	-19.07	20250205	770	21.82	20250114	1396	-32.81	20240409	649	44.53	20241210	0.71	N	010170	500	372 억	851278	N	N	38	N	N
94	20250213	120244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	940	33	2	3.64	654446477	703363	97.21	912	944	909	1179	635	907	930.50	1.14	59716	945	925	903	883	861	915	873	373	272	500	590	1	1	74511166	700	-2.38	0.92	12	0.94	-395.00	1020.00	1242	20240409	-24.32	577	20241210	62.91	1159	-18.90	20250205	770	22.08	20250114	1396	-32.66	20240409	649	44.84	20241210	0.71	N	010170	500	372 억	851278	N	N	38	N	N
95	20250213	110243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	928	21	2	2.32	586539642	630804	87.18	912	944	909	1179	635	907	929.88	1.14	50648	945	925	903	883	861	915	873	373	272	500	590	1	1	74511166	691	-2.35	0.91	12	0.85	-395.00	1020.00	1242	20240409	-25.28	577	20241210	60.83	1159	-19.93	20250205	770	20.52	20250114	1396	-33.52	20240409	649	42.99	20241210	0.71	N	010170	500	372 억	851278	N	N	38	N	N
96	20250213	100244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	928	21	2	2.32	507360755	545475	75.39	912	944	909	1179	635	907	930.19	1.14	52420	945	925	903	883	861	915	873	373	272	500	590	1	1	74511166	691	-2.35	0.91	12	0.73	-395.00	1020.00	1242	20240409	-25.28	577	20241210	60.83	1159	-19.93	20250205	770	20.52	20250114	1396	-33.52	20240409	649	42.99	20241210	0.71	N	010170	500	372 억	851278	N	N	38	N	N
97	20250213	090243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	912	5	2	0.55	33840287	37115	5.13	912	912	909	1179	635	907	911.97	1.14	-1275	945	925	903	883	861	915	873	373	272	500	590	1	1	74511166	680	-2.31	0.89	12	0.05	-395.00	1020.00	1242	20240409	-26.57	577	20241210	58.06	1159	-21.31	20250205	770	18.44	20250114	1396	-34.67	20240409	649	40.52	20241210	0.71	N	010170	500	372 억	851278	N	N	38	N	N
98	20250212	160243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	907	-18	5	-1.95	644160799	715583	49.80	921	923	881	1202	648	925	900.17	1.13	10651	989	957	925	893	861	941	877	373	277	500	610	1	1	74511166	676	-2.30	0.89	12	0.96	-395.00	1020.00	1242	20240409	-26.97	577	20241210	57.19	1159	-21.74	20250205	770	17.79	20250114	1396	-35.03	20240409	649	39.75	20241210	0.67	N	010170	500	372 억	838540	N	N	38	N	N
99	20250212	150243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	917	-8	5	-0.86	577051211	641586	44.65	921	923	881	1202	648	925	899.39	1.13	1424	989	957	925	893	861	941	877	373	277	500	610	1	1	74511166	683	-2.32	0.90	12	0.86	-395.00	1020.00	1242	20240409	-26.17	577	20241210	58.93	1159	-20.88	20250205	770	19.09	20250114	1396	-34.31	20240409	649	41.29	20241210	0.67	N	010170	500	372 억	838540	N	N	416	N	N
100	20250212	140243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	917	-8	5	-0.86	519940269	579074	40.30	921	923	881	1202	648	925	897.86	1.13	-4519	989	957	925	893	861	941	877	373	277	500	610	1	1	74511166	683	-2.32	0.90	12	0.78	-395.00	1020.00	1242	20240409	-26.17	577	20241210	58.93	1159	-20.88	20250205	770	19.09	20250114	1396	-34.31	20240409	649	41.29	20241210	0.67	N	010170	500	372 억	838540	N	N	416	N	N
101	20250212	130243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	902	-23	5	-2.49	454999179	508072	35.36	921	921	881	1202	648	925	895.51	1.13	-3297	989	957	925	893	861	941	877	373	277	500	610	1	1	74511166	672	-2.28	0.88	12	0.68	-395.00	1020.00	1242	20240409	-27.38	577	20241210	56.33	1159	-22.17	20250205	770	17.14	20250114	1396	-35.39	20240409	649	38.98	20241210	0.67	N	010170	500	372 억	838540	N	N	416	N	N
102	20250212	120242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	890	-35	5	-3.78	391168170	436742	30.40	921	921	881	1202	648	925	895.62	1.13	-15609	989	957	925	893	861	941	877	373	277	500	610	1	1	74511166	663	-2.25	0.87	12	0.59	-395.00	1020.00	1242	20240409	-28.34	577	20241210	54.25	1159	-23.21	20250205	770	15.58	20250114	1396	-36.25	20240409	649	37.13	20241210	0.67	N	010170	500	372 억	838540	N	N	416	N	N
103	20250212	110243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	895	-30	5	-3.24	298501071	332343	23.13	921	921	890	1202	648	925	898.13	1.13	-13381	989	957	925	893	861	941	877	373	277	500	610	1	1	74511166	667	-2.27	0.88	12	0.45	-395.00	1020.00	1242	20240409	-27.94	577	20241210	55.11	1159	-22.78	20250205	770	16.23	20250114	1396	-35.89	20240409	649	37.90	20241210	0.67	N	010170	500	372 억	838540	N	N	416	N	N
104	20250212	100243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	896	-29	5	-3.14	241855729	269244	18.74	921	921	890	1202	648	925	898.23	1.13	9724	989	957	925	893	861	941	877	373	277	500	610	1	1	74511166	668	-2.27	0.88	12	0.36	-395.00	1020.00	1242	20240409	-27.86	577	20241210	55.29	1159	-22.69	20250205	770	16.36	20250114	1396	-35.82	20240409	649	38.06	20241210	0.67	N	010170	500	372 억	838540	N	N	416	N	N
105	20250212	090244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	913	-12	5	-1.30	22227760	24259	1.69	921	921	909	1202	648	925	916.08	1.13	-10267	989	957	925	893	861	941	877	373	277	500	610	1	1	74511166	680	-2.31	0.90	12	0.03	-395.00	1020.00	1242	20240409	-26.49	577	20241210	58.23	1159	-21.23	20250205	770	18.57	20250114	1396	-34.60	20240409	649	40.68	20241210	0.67	N	010170	500	372 억	838540	N	N	416	N	N
106	20250211	160242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	925	-17	5	-1.80	1308200677	1431819	105.46	947	957	893	1224	660	942	913.65	0.98	108682	998	970	950	922	902	960	912	373	282	500	620	1	1	74511166	689	-2.34	0.91	12	1.92	-395.00	1020.00	1242	20240409	-25.52	577	20241210	60.31	1159	-20.19	20250205	770	20.13	20250114	1396	-33.74	20240409	649	42.53	20241210	0.49	N	010170	500	372 억	732720	N	N	416	N	N
107	20250211	150242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	932	-10	5	-1.06	1220270053	1336651	98.45	947	957	893	1224	660	942	912.93	0.98	109360	998	970	950	922	902	960	912	373	282	500	620	1	1	74511166	694	-2.36	0.91	12	1.79	-395.00	1020.00	1242	20240409	-24.96	577	20241210	61.53	1159	-19.59	20250205	770	21.04	20250114	1396	-33.24	20240409	649	43.61	20241210	0.49	N	010170	500	372 억	732720	N	N	62	N	N
108	20250211	140243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	916	-26	5	-2.76	1065483040	1168691	86.08	947	957	893	1224	660	942	911.69	0.98	88323	998	970	950	922	902	960	912	373	282	500	620	1	1	74511166	683	-2.32	0.90	12	1.57	-395.00	1020.00	1242	20240409	-26.25	577	20241210	58.75	1159	-20.97	20250205	770	18.96	20250114	1396	-34.38	20240409	649	41.14	20241210	0.49	N	010170	500	372 억	732720	N	N	62	N	N
109	20250211	130240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	904	-38	5	-4.03	963421669	1055793	77.77	947	957	893	1224	660	942	912.51	0.98	87726	998	970	950	922	902	960	912	373	282	500	620	1	1	74511166	674	-2.29	0.89	12	1.42	-395.00	1020.00	1242	20240409	-27.21	577	20241210	56.67	1159	-22.00	20250205	770	17.40	20250114	1396	-35.24	20240409	649	39.29	20241210	0.49	N	010170	500	372 억	732720	N	N	62	N	N
110	20250211	120242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	903	-39	5	-4.14	904224502	990329	72.94	947	957	893	1224	660	942	913.05	0.98	61993	998	970	950	922	902	960	912	373	282	500	620	1	1	74511166	673	-2.29	0.89	12	1.33	-395.00	1020.00	1242	20240409	-27.29	577	20241210	56.50	1159	-22.09	20250205	770	17.27	20250114	1396	-35.32	20240409	649	39.14	20241210	0.49	N	010170	500	372 억	732720	N	N	62	N	N
111	20250211	110243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	898	-44	5	-4.67	780488880	853048	62.83	947	957	893	1224	660	942	914.94	0.98	30223	998	970	950	922	902	960	912	373	282	500	620	1	1	74511166	669	-2.27	0.88	12	1.14	-395.00	1020.00	1242	20240409	-27.70	577	20241210	55.63	1159	-22.52	20250205	770	16.62	20250114	1396	-35.67	20240409	649	38.37	20241210	0.49	N	010170	500	372 억	732720	N	N	62	N	N
112	20250211	100242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	906	-36	5	-3.82	529499489	574374	42.31	947	957	905	1224	660	942	921.87	0.98	13670	998	970	950	922	902	960	912	373	282	500	620	1	1	74511166	675	-2.29	0.89	12	0.77	-395.00	1020.00	1242	20240409	-27.05	577	20241210	57.02	1159	-21.83	20250205	770	17.66	20250114	1396	-35.10	20240409	649	39.60	20241210	0.49	N	010170	500	372 억	732720	N	N	62	N	N
113	20250211	090243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	940	-2	5	-0.21	88706425	93828	6.91	947	957	940	1224	660	942	945.42	0.98	-11676	998	970	950	922	902	960	912	373	282	500	620	1	1	74511166	700	-2.38	0.92	12	0.13	-395.00	1020.00	1242	20240409	-24.32	577	20241210	62.91	1159	-18.90	20250205	770	22.08	20250114	1396	-32.66	20240409	649	44.84	20241210	0.49	N	010170	500	372 억	732720	N	N	62	N	N
114	20250210	160241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	942	-36	5	-3.68	1258520379	1335941	44.45	977	978	930	1271	685	978	942.05	0.77	160209	1061	1019	990	948	919	1040	969	373	293	500	640	1	1	74511166	702	-2.38	0.92	12	1.79	-395.00	1020.00	1242	20240409	-24.15	577	20241210	63.26	1159	-18.72	20250205	770	22.34	20250114	1396	-32.52	20240409	649	45.15	20241210	0.58	N	010170	500	372 억	572546	N	N	62	N	N
115	20250210	150241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	940	-38	5	-3.89	1205535541	1279626	42.57	977	978	930	1271	685	978	942.10	0.77	146185	1061	1019	990	948	919	1040	969	373	293	500	640	1	1	74511166	700	-2.38	0.92	12	1.72	-395.00	1020.00	1242	20240409	-24.32	577	20241210	62.91	1159	-18.90	20250205	770	22.08	20250114	1396	-32.66	20240409	649	44.84	20241210	0.58	N	010170	500	372 억	572546	N	N	204	N	N
116	20250210	140242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	941	-37	5	-3.78	1078070051	1143790	38.06	977	978	930	1271	685	978	942.54	0.77	112632	1061	1019	990	948	919	1040	969	373	293	500	640	1	1	74511166	701	-2.38	0.92	12	1.54	-395.00	1020.00	1242	20240409	-24.24	577	20241210	63.08	1159	-18.81	20250205	770	22.21	20250114	1396	-32.59	20240409	649	44.99	20241210	0.58	N	010170	500	372 억	572546	N	N	204	N	N
117	20250210	130241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	947	-31	5	-3.17	938386616	995114	33.11	977	978	930	1271	685	978	942.99	0.77	92925	1061	1019	990	948	919	1040	969	373	293	500	640	1	1	74511166	706	-2.40	0.93	12	1.34	-395.00	1020.00	1242	20240409	-23.75	577	20241210	64.12	1159	-18.29	20250205	770	22.99	20250114	1396	-32.16	20240409	649	45.92	20241210	0.58	N	010170	500	372 억	572546	N	N	204	N	N
118	20250210	120241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	946	-32	5	-3.27	852652218	904345	30.09	977	978	930	1271	685	978	942.84	0.77	114213	1061	1019	990	948	919	1040	969	373	293	500	640	1	1	74511166	705	-2.39	0.93	12	1.21	-395.00	1020.00	1242	20240409	-23.83	577	20241210	63.95	1159	-18.38	20250205	770	22.86	20250114	1396	-32.23	20240409	649	45.76	20241210	0.58	N	010170	500	372 억	572546	N	N	204	N	N
119	20250210	110240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	943	-35	5	-3.58	801863960	850656	28.30	977	978	930	1271	685	978	942.64	0.77	99878	1061	1019	990	948	919	1040	969	373	293	500	640	1	1	74511166	703	-2.39	0.92	12	1.14	-395.00	1020.00	1242	20240409	-24.07	577	20241210	63.43	1159	-18.64	20250205	770	22.47	20250114	1396	-32.45	20240409	649	45.30	20241210	0.58	N	010170	500	372 억	572546	N	N	204	N	N
120	20250210	100239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	949	-29	5	-2.97	622517255	660398	21.97	977	978	930	1271	685	978	942.64	0.77	50575	1061	1019	990	948	919	1040	969	373	293	500	640	1	1	74511166	707	-2.40	0.93	12	0.89	-395.00	1020.00	1242	20240409	-23.59	577	20241210	64.47	1159	-18.12	20250205	770	23.25	20250114	1396	-32.02	20240409	649	46.22	20241210	0.58	N	010170	500	372 억	572546	N	N	204	N	N
121	20250210	090240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	940	-38	5	-3.89	178169527	188439	6.27	977	978	939	1271	685	978	945.50	0.77	28014	1061	1019	990	948	919	1040	969	373	293	500	640	1	1	74511166	700	-2.38	0.92	12	0.25	-395.00	1020.00	1242	20240409	-24.32	577	20241210	62.91	1159	-18.90	20250205	770	22.08	20250114	1396	-32.66	20240409	649	44.84	20241210	0.58	N	010170	500	372 억	572546	N	N	204	N	N
122	20250207	160238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	978	-2	5	-0.20	2997319965	2989047	103.44	976	1032	961	1274	686	980	1002.86	0.98	-155059	1080	1030	1000	950	920	1015	935	373	294	500	640	1	1	74511166	729	-2.48	0.96	12	4.01	-395.00	1020.00	1242	20240409	-21.26	577	20241210	69.50	1159	-15.62	20250205	770	27.01	20250114	1396	-29.94	20240409	649	50.69	20241210	0.79	N	010170	500	372 억	727645	N	N	204	N	N
123	20250207	150239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	982	2	2	0.20	2870337487	2859124	98.94	976	1032	961	1274	686	980	1003.94	0.98	-140085	1080	1030	1000	950	920	1015	935	373	294	500	640	1	1	74511166	732	-2.49	0.96	12	3.84	-395.00	1020.00	1242	20240409	-20.93	577	20241210	70.19	1159	-15.27	20250205	770	27.53	20250114	1396	-29.66	20240409	649	51.31	20241210	0.79	N	010170	500	372 억	727645	N	N	82	N	N
124	20250207	140239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	980	0	3	0.00	2782158891	2769346	95.83	976	1032	961	1274	686	980	1004.65	0.98	-127877	1080	1030	1000	950	920	1015	935	373	294	500	640	1	1	74511166	730	-2.48	0.96	12	3.72	-395.00	1020.00	1242	20240409	-21.10	577	20241210	69.84	1159	-15.44	20250205	770	27.27	20250114	1396	-29.80	20240409	649	51.00	20241210	0.79	N	010170	500	372 억	727645	N	N	82	N	N
125	20250207	130238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	980	0	3	0.00	2550461869	2531527	87.60	976	1032	975	1274	686	980	1007.51	0.98	-39299	1080	1030	1000	950	920	1015	935	373	294	500	640	1	1	74511166	730	-2.48	0.96	12	3.40	-395.00	1020.00	1242	20240409	-21.10	577	20241210	69.84	1159	-15.44	20250205	770	27.27	20250114	1396	-29.80	20240409	649	51.00	20241210	0.79	N	010170	500	372 억	727645	N	N	82	N	N
126	20250207	120238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	988	8	2	0.82	2474423198	2454112	84.93	976	1032	975	1274	686	980	1008.31	0.98	-40160	1080	1030	1000	950	920	1015	935	373	294	500	640	1	1	74511166	736	-2.50	0.97	12	3.29	-395.00	1020.00	1242	20240409	-20.45	577	20241210	71.23	1159	-14.75	20250205	770	28.31	20250114	1396	-29.23	20240409	649	52.23	20241210	0.79	N	010170	500	372 억	727645	N	N	82	N	N
127	20250207	110238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	14	2	1.43	2275354302	2251405	77.91	976	1032	975	1274	686	980	1010.67	0.98	-49782	1080	1030	1000	950	920	1015	935	373	294	500	640	1	1	74511166	741	-2.52	0.97	12	3.02	-395.00	1020.00	1242	20240409	-19.97	577	20241210	72.27	1159	-14.24	20250205	770	29.09	20250114	1396	-28.80	20240409	649	53.16	20241210	0.79	N	010170	500	372 억	727645	N	N	82	N	N
128	20250207	100238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	25	2	2.55	1903637865	1879392	65.04	976	1032	975	1274	686	980	1012.95	0.98	-50364	1080	1030	1000	950	920	1015	935	373	294	500	640	1	1	74511166	749	-2.54	0.99	12	2.52	-395.00	1020.00	1242	20240409	-19.08	577	20241210	74.18	1159	-13.29	20250205	770	30.52	20250114	1396	-28.01	20240409	649	54.85	20241210	0.79	N	010170	500	372 억	727645	N	N	82	N	N
129	20250207	090239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	995	15	2	1.53	107784609	109514	3.79	976	999	975	1274	686	980	984.31	0.98	17247	1080	1030	1000	950	920	1015	935	373	294	500	640	1	1	74511166	741	-2.52	0.98	12	0.15	-395.00	1020.00	1242	20240409	-19.89	577	20241210	72.44	1159	-14.15	20250205	770	29.22	20250114	1396	-28.72	20240409	649	53.31	20241210	0.79	N	010170	500	372 억	727645	N	N	82	N	N
130	20250206	160234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	980	-58	5	-5.59	2854637201	2854444	37.50	1049	1050	970	1349	727	1038	1000.12	1.10	-76273	1214	1125	1070	981	926	1098	954	373	311	500	680	1	1	74511166	730	-2.48	0.96	12	3.83	-395.00	1020.00	1270	20240124	-22.83	577	20241210	69.84	1159	-15.44	20250205	770	27.27	20250114	1396	-29.80	20240409	649	51.00	20241210	0.58	N	010170	500	372 억	820015	N	N	82	N	N
131	20250206	150235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-64	5	-6.17	2715881608	2712435	35.63	1049	1050	970	1349	727	1038	1001.27	1.10	-68979	1214	1125	1070	981	926	1098	954	373	311	500	680	1	1	74511166	726	-2.47	0.95	12	3.64	-395.00	1020.00	1270	20240124	-23.31	577	20241210	68.80	1159	-15.96	20250205	770	26.49	20250114	1396	-30.23	20240409	649	50.08	20241210	0.58	N	010170	500	372 억	820015	N	N	10	N	N
132	20250206	140236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	985	-53	5	-5.11	2419123821	2408249	31.64	1049	1050	979	1349	727	1038	1004.52	1.10	-71500	1214	1125	1070	981	926	1098	954	373	311	500	680	1	1	74511166	734	-2.49	0.97	12	3.23	-395.00	1020.00	1270	20240124	-22.44	577	20241210	70.71	1159	-15.01	20250205	770	27.92	20250114	1396	-29.44	20240409	649	51.77	20241210	0.58	N	010170	500	372 억	820015	N	N	10	N	N
133	20250206	130235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	987	-51	5	-4.91	2211079805	2196699	28.86	1049	1050	979	1349	727	1038	1006.55	1.10	-29240	1214	1125	1070	981	926	1098	954	373	311	500	680	1	1	74511166	735	-2.50	0.97	12	2.95	-395.00	1020.00	1270	20240124	-22.28	577	20241210	71.06	1159	-14.84	20250205	770	28.18	20250114	1396	-29.30	20240409	649	52.08	20241210	0.58	N	010170	500	372 억	820015	N	N	10	N	N
134	20250206	120233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	984	-54	5	-5.20	2019708231	2002567	26.31	1049	1050	979	1349	727	1038	1008.56	1.10	-23807	1214	1125	1070	981	926	1098	954	373	311	500	680	1	1	74511166	733	-2.49	0.96	12	2.69	-395.00	1020.00	1270	20240124	-22.52	577	20241210	70.54	1159	-15.10	20250205	770	27.79	20250114	1396	-29.51	20240409	649	51.62	20241210	0.58	N	010170	500	372 억	820015	N	N	10	N	N
135	20250206	110228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	-28	5	-2.70	1436980214	1416700	18.61	1049	1050	993	1349	727	1038	1014.32	1.10	-10715	1214	1125	1070	981	926	1098	954	373	311	500	680	1	1	74511166	753	-2.56	0.99	12	1.90	-395.00	1020.00	1270	20240124	-20.47	577	20241210	75.04	1159	-12.86	20250205	770	31.17	20250114	1396	-27.65	20240409	649	55.62	20241210	0.58	N	010170	500	372 억	820015	N	N	10	N	N
136	20250206	100234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	-35	5	-3.37	1130516118	1111789	14.61	1049	1050	993	1349	727	1038	1016.84	1.10	-6226	1214	1125	1070	981	926	1098	954	373	311	500	680	1	1	74511166	747	-2.54	0.98	12	1.49	-395.00	1020.00	1270	20240124	-21.02	577	20241210	73.83	1159	-13.46	20250205	770	30.26	20250114	1396	-28.15	20240409	649	54.55	20241210	0.58	N	010170	500	372 억	820015	N	N	10	N	N
137	20250206	090235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1018	-20	5	-1.93	288311584	279427	3.67	1049	1050	1013	1349	727	1038	1031.80	1.10	-52007	1214	1125	1070	981	926	1098	954	373	311	500	680	1	1	74511166	759	-2.58	1.00	12	0.38	-395.00	1020.00	1270	20240124	-19.84	577	20241210	76.43	1159	-12.17	20250205	770	32.21	20250114	1396	-27.08	20240409	649	56.86	20241210	0.58	N	010170	500	372 억	820015	N	N	10	N	N
138	20250205	160232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1038	-34	5	-3.17	7931160326	7471587	28.42	1140	1159	1015	1393	751	1072	1061.56	1.10	-19354	1234	1152	990	908	746	1194	950	373	321	500	700	1	1	74511166	773	-2.63	1.02	12	10.03	-395.00	1020.00	1285	20240123	-19.22	577	20241210	79.90	1159	-10.44	20250205	770	34.81	20250114	1396	-25.64	20240409	649	59.94	20241210	0.54	N	010170	500	372 억	817956	N	N	10	N	N
139	20250205	150232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1026	-46	5	-4.29	7501865274	7056790	26.84	1140	1159	1015	1393	751	1072	1063.07	1.10	-41168	1234	1152	990	908	746	1194	950	373	321	500	700	1	1	74511166	764	-2.60	1.01	12	9.47	-395.00	1020.00	1285	20240123	-20.16	577	20241210	77.82	1159	-11.48	20250205	770	33.25	20250114	1396	-26.50	20240409	649	58.09	20241210	0.54	N	010170	500	372 억	817956	N	N	0	N	N
140	20250205	140233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	-33	5	-3.08	7053016777	6619821	25.18	1140	1159	1015	1393	751	1072	1065.44	1.10	-62779	1234	1152	990	908	746	1194	950	373	321	500	700	1	1	74511166	774	-2.63	1.02	12	8.88	-395.00	1020.00	1285	20240123	-19.14	577	20241210	80.07	1159	-10.35	20250205	770	34.94	20250114	1396	-25.57	20240409	649	60.09	20241210	0.54	N	010170	500	372 억	817956	N	N	0	N	N
141	20250205	130233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1039	-33	5	-3.08	6729138059	6308124	24.00	1140	1159	1015	1393	751	1072	1066.74	1.10	-56767	1234	1152	990	908	746	1194	950	373	321	500	700	1	1	74511166	774	-2.63	1.02	12	8.47	-395.00	1020.00	1285	20240123	-19.14	577	20241210	80.07	1159	-10.35	20250205	770	34.94	20250114	1396	-25.57	20240409	649	60.09	20241210	0.54	N	010170	500	372 억	817956	N	N	0	N	N
142	20250205	120233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1024	-48	5	-4.48	6559896920	6142927	23.37	1140	1159	1015	1393	751	1072	1067.88	1.10	-67501	1234	1152	990	908	746	1194	950	373	321	500	700	1	1	74511166	763	-2.59	1.00	12	8.24	-395.00	1020.00	1285	20240123	-20.31	577	20241210	77.47	1159	-11.65	20250205	770	32.99	20250114	1396	-26.65	20240409	649	57.78	20241210	0.54	N	010170	500	372 억	817956	N	N	0	N	N
143	20250205	110232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	-38	5	-3.54	6296661653	5887339	22.40	1140	1159	1015	1393	751	1072	1069.53	1.10	-61811	1234	1152	990	908	746	1194	950	373	321	500	700	1	1	74511166	770	-2.62	1.01	12	7.90	-395.00	1020.00	1285	20240123	-19.53	577	20241210	79.20	1159	-10.79	20250205	770	34.29	20250114	1396	-25.93	20240409	649	59.32	20241210	0.54	N	010170	500	372 억	817956	N	N	0	N	N
144	20250205	100233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1023	-49	5	-4.57	5692606016	5300706	20.16	1140	1159	1015	1393	751	1072	1073.93	1.10	-101101	1234	1152	990	908	746	1194	950	373	321	500	700	1	1	74511166	762	-2.59	1.00	12	7.11	-395.00	1020.00	1285	20240123	-20.39	577	20241210	77.30	1159	-11.73	20250205	770	32.86	20250114	1396	-26.72	20240409	649	57.63	20241210	0.54	N	010170	500	372 억	817956	N	N	0	N	N
145	20250205	090236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1068	-4	5	-0.37	2797963268	2532573	9.63	1140	1159	1051	1393	751	1072	1104.79	1.10	-67076	1234	1152	990	908	746	1194	950	373	321	500	700	1	1	74511166	796	-2.70	1.05	12	3.40	-395.00	1020.00	1285	20240123	-16.89	577	20241210	85.10	1159	-7.85	20250205	770	38.70	20250114	1396	-23.50	20240409	649	64.56	20241210	0.54	N	010170	500	372 억	817956	N	N	0	N	N
146	20250204	160230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1072	247	1	29.94	27589559761	26282215	3827.80	828	1072	828	1072	578	825	1049.74	1.02	32991	913	868	845	800	777	857	789	373	247	500	540	1	1	74511166	799	-2.71	1.05	12	35.27	-395.00	1020.00	1285	20240123	-16.58	577	20241210	85.79	1072	0.00	20250204	770	39.22	20250114	1396	-23.21	20240409	649	65.18	20241210	0.48	N	010170	500	372 억	760182	N	N	0	N	N
147	20250204	150230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1072	247	1	29.94	27554835537	26249823	3823.08	828	1072	828	1072	578	825	1049.72	1.02	32992	913	868	845	800	777	857	789	373	247	500	540	1	1	74511166	799	-2.71	1.05	12	35.23	-395.00	1020.00	1285	20240123	-16.58	577	20241210	85.79	1072	0.00	20250204	770	39.22	20250114	1396	-23.21	20240409	649	65.18	20241210	0.48	N	010170	500	372 억	760182	N	N	0	N	N
148	20250204	140230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1058	233	2	28.24	25336166448	24170927	3520.31	828	1072	828	1072	578	825	1048.21	1.02	14825	913	868	845	800	777	857	789	373	247	500	540	1	1	74511166	788	-2.68	1.04	12	32.44	-395.00	1020.00	1285	20240123	-17.67	577	20241210	83.36	1072	-1.31	20250204	770	37.40	20250114	1396	-24.21	20240409	649	63.02	20241210	0.48	N	010170	500	372 억	760182	N	N	0	N	N
149	20250204	130230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1043	218	2	26.42	21691052609	20731157	3019.33	828	1072	828	1072	578	825	1046.30	1.02	-83479	913	868	845	800	777	857	789	373	247	500	540	1	1	74511166	777	-2.64	1.02	12	27.82	-395.00	1020.00	1285	20240123	-18.83	577	20241210	80.76	1072	-2.71	20250204	770	35.45	20250114	1396	-25.29	20240409	649	60.71	20241210	0.48	N	010170	500	372 억	760182	N	N	0	N	N
150	20250204	120232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1046	221	2	26.79	18410690881	17616370	2565.69	828	1072	828	1072	578	825	1045.09	1.02	-38704	913	868	845	800	777	857	789	373	247	500	540	1	1	74511166	779	-2.65	1.03	12	23.64	-395.00	1020.00	1285	20240123	-18.60	577	20241210	81.28	1072	-2.43	20250204	770	35.84	20250114	1396	-25.07	20240409	649	61.17	20241210	0.48	N	010170	500	372 억	760182	N	N	0	N	N
151	20250204	110227	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	190	2	23.03	17197764211	16432710	2393.30	828	1072	828	1072	578	825	1046.56	1.02	-83278	913	868	845	800	777	857	789	373	247	500	540	1	1	74511166	756	-2.57	1.00	12	22.05	-395.00	1020.00	1285	20240123	-21.01	577	20241210	75.91	1072	-5.32	20250204	770	31.82	20250114	1396	-27.29	20240409	649	56.39	20241210	0.48	N	010170	500	372 억	760182	N	N	0	N	N
152	20250204	100230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1049	224	2	27.15	15265099955	14552651	2119.48	828	1072	828	1072	578	825	1048.96	1.02	-100003	913	868	845	800	777	857	789	373	247	500	540	1	1	74511166	782	-2.66	1.03	12	19.53	-395.00	1020.00	1285	20240123	-18.37	577	20241210	81.80	1072	-2.15	20250204	770	36.23	20250114	1396	-24.86	20240409	649	61.63	20241210	0.48	N	010170	500	372 억	760182	N	N	0	N	N
153	20250204	090231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	865	40	2	4.85	31795708	36828	5.36	828	882	828	1072	578	825	863.36	1.02	-5739	913	868	845	800	777	857	789	373	247	500	540	1	1	74511166	645	-2.19	0.85	12	0.05	-395.00	1020.00	1285	20240123	-32.68	577	20241210	49.91	955	-9.42	20250117	770	12.34	20250114	1396	-38.04	20240409	649	33.28	20241210	0.48	N	010170	500	372 억	760182	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History