KissMeData/049080/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	-10	5	-1.89	81486440	155914	10.08	536	536	519	687	371	529	522.64	0.64	-1278	627	577	551	501	475	565	489	424	158	500	310	1	1	84883347	441	-3.93	0.80	12	0.18	-132.00	651.00	1455	20240226	-64.33	476	20241209	9.03	601	-13.64	20250227	511	1.57	20250203	1293	-59.86	20240228	476	9.03	20241209	1.58	N	049080	500	424 억	540613	N	N	108	N	N
3	20250228	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	-4	5	-0.76	71521188	136825	8.85	536	536	519	687	371	529	522.72	0.64	1762	627	577	551	501	475	565	489	424	158	500	310	1	1	84883347	446	-3.98	0.81	12	0.16	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	601	-12.65	20250227	511	2.74	20250203	1293	-59.40	20240228	476	10.29	20241209	1.58	N	049080	500	424 억	540613	N	N	90	N	N
4	20250228	140544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-2	5	-0.38	67891942	129852	8.40	536	536	519	687	371	529	522.84	0.64	-686	627	577	551	501	475	565	489	424	158	500	310	1	1	84883347	447	-3.99	0.81	12	0.15	-132.00	651.00	1455	20240226	-63.78	476	20241209	10.71	601	-12.31	20250227	511	3.13	20250203	1293	-59.24	20240228	476	10.71	20241209	1.58	N	049080	500	424 억	540613	N	N	90	N	N
5	20250228	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	-8	5	-1.51	50420367	96324	6.23	536	536	520	687	371	529	523.45	0.64	874	627	577	551	501	475	565	489	424	158	500	310	1	1	84883347	442	-3.95	0.80	12	0.11	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	601	-13.31	20250227	511	1.96	20250203	1293	-59.71	20240228	476	9.45	20241209	1.58	N	049080	500	424 억	540613	N	N	90	N	N
6	20250228	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	-7	5	-1.32	47281967	90328	5.84	536	536	520	687	371	529	523.45	0.64	4951	627	577	551	501	475	565	489	424	158	500	310	1	1	84883347	443	-3.95	0.80	12	0.11	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	601	-13.14	20250227	511	2.15	20250203	1293	-59.63	20240228	476	9.66	20241209	1.58	N	049080	500	424 억	540613	N	N	90	N	N
7	20250228	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	-4	5	-0.76	41671455	79567	5.15	536	536	521	687	371	529	523.73	0.64	5954	627	577	551	501	475	565	489	424	158	500	310	1	1	84883347	446	-3.98	0.81	12	0.09	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	601	-12.65	20250227	511	2.74	20250203	1293	-59.40	20240228	476	10.29	20241209	1.58	N	049080	500	424 억	540613	N	N	90	N	N
8	20250228	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	-4	5	-0.76	22044987	41973	2.71	536	536	521	687	371	529	525.22	0.64	3472	627	577	551	501	475	565	489	424	158	500	310	1	1	84883347	446	-3.98	0.81	12	0.05	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	601	-12.65	20250227	511	2.74	20250203	1293	-59.40	20240228	476	10.29	20241209	1.58	N	049080	500	424 억	540613	N	N	90	N	N
9	20250228	090542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	-4	5	-0.76	8495116	16117	1.04	536	536	522	687	371	529	527.09	0.64	3623	627	577	551	501	475	565	489	424	158	500	310	1	1	84883347	446	-3.98	0.81	12	0.02	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	601	-12.65	20250227	511	2.74	20250203	1293	-59.40	20240228	476	10.29	20241209	1.58	N	049080	500	424 억	540613	N	N	90	N	N
10	20250227	160536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	5	2	0.95	849534253	1545952	703.70	547	601	525	681	367	524	549.57	0.71	-61924	530	527	522	519	514	528	520	424	157	500	310	1	1	84883347	449	-4.01	0.81	12	1.82	-132.00	651.00	1455	20240226	-63.64	476	20241209	11.13	601	-11.98	20250227	511	3.52	20250203	1359	-61.07	20240227	476	11.13	20241209	1.58	N	049080	500	424 억	602537	N	N	90	N	N
11	20250227	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	2	2	0.38	824894224	1499291	682.46	547	601	525	681	367	524	550.19	0.71	-60605	530	527	522	519	514	528	520	424	157	500	310	1	1	84883347	446	-3.98	0.81	12	1.77	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	601	-12.48	20250227	511	2.94	20250203	1359	-61.30	20240227	476	10.50	20241209	1.58	N	049080	500	424 억	602537	N	N	48	N	N
12	20250227	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	2	2	0.38	810008400	1471035	669.60	547	601	525	681	367	524	550.64	0.71	-60209	530	527	522	519	514	528	520	424	157	500	310	1	1	84883347	446	-3.98	0.81	12	1.73	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	601	-12.48	20250227	511	2.94	20250203	1359	-61.30	20240227	476	10.50	20241209	1.58	N	049080	500	424 억	602537	N	N	48	N	N
13	20250227	130535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	8	2	1.53	791746280	1436488	653.87	547	601	525	681	367	524	551.17	0.71	-61029	530	527	522	519	514	528	520	424	157	500	310	1	1	84883347	452	-4.03	0.82	12	1.69	-132.00	651.00	1455	20240226	-63.44	476	20241209	11.76	601	-11.48	20250227	511	4.11	20250203	1359	-60.85	20240227	476	11.76	20241209	1.58	N	049080	500	424 억	602537	N	N	48	N	N
14	20250227	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	5	2	0.95	771218715	1397754	636.24	547	601	525	681	367	524	551.76	0.71	-58409	530	527	522	519	514	528	520	424	157	500	310	1	1	84883347	449	-4.01	0.81	12	1.65	-132.00	651.00	1455	20240226	-63.64	476	20241209	11.13	601	-11.98	20250227	511	3.52	20250203	1359	-61.07	20240227	476	11.13	20241209	1.58	N	049080	500	424 억	602537	N	N	48	N	N
15	20250227	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	2	2	0.38	756556203	1369947	623.58	547	601	525	681	367	524	552.25	0.71	-60004	530	527	522	519	514	528	520	424	157	500	310	1	1	84883347	446	-3.98	0.81	12	1.61	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	601	-12.48	20250227	511	2.94	20250203	1359	-61.30	20240227	476	10.50	20241209	1.58	N	049080	500	424 억	602537	N	N	48	N	N
16	20250227	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	11	2	2.10	702097925	1267344	576.88	547	601	525	681	367	524	553.99	0.71	-54210	530	527	522	519	514	528	520	424	157	500	310	1	1	84883347	454	-4.05	0.82	12	1.49	-132.00	651.00	1455	20240226	-63.23	476	20241209	12.39	601	-10.98	20250227	511	4.70	20250203	1359	-60.63	20240227	476	12.39	20241209	1.58	N	049080	500	424 억	602537	N	N	48	N	N
17	20250227	090552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	541	17	2	3.24	475812132	844312	384.32	547	601	528	681	367	524	563.55	0.71	-11164	530	527	522	519	514	528	520	424	157	500	310	1	1	84883347	459	-4.10	0.83	12	0.99	-132.00	651.00	1455	20240226	-62.82	476	20241209	13.66	601	-9.98	20250227	511	5.87	20250203	1359	-60.19	20240227	476	13.66	20241209	1.58	N	049080	500	424 억	602537	N	N	48	N	N
18	20250226	160535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	6	2	1.16	104802931	200886	320.43	519	525	517	673	363	518	521.70	0.72	-5505	523	520	517	514	511	521	515	424	155	500	310	1	1	84883347	445	-3.97	0.80	12	0.24	-132.00	651.00	1455	20240226	-63.99	476	20241209	10.08	595	-11.93	20250117	511	2.54	20250203	1455	-63.99	20240226	476	10.08	20241209	1.57	N	049080	500	424 억	608042	N	N	48	N	N
19	20250226	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	7	2	1.35	92040597	176518	281.56	519	525	517	673	363	518	521.42	0.72	-6863	523	520	517	514	511	521	515	424	155	500	310	1	1	84883347	446	-3.98	0.81	12	0.21	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	595	-11.76	20250117	511	2.74	20250203	1455	-63.92	20240226	476	10.29	20241209	1.57	N	049080	500	424 억	608042	N	N	19	N	N
20	20250226	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	4	2	0.77	76960198	147689	235.58	519	525	517	673	363	518	521.10	0.72	-7120	523	520	517	514	511	521	515	424	155	500	310	1	1	84883347	443	-3.95	0.80	12	0.17	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.57	N	049080	500	424 억	608042	N	N	19	N	N
21	20250226	130535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	4	2	0.77	59044343	113315	180.75	519	525	517	673	363	518	521.06	0.72	-4887	523	520	517	514	511	521	515	424	155	500	310	1	1	84883347	443	-3.95	0.80	12	0.13	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.57	N	049080	500	424 억	608042	N	N	19	N	N
22	20250226	120536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	3	2	0.58	50396803	96756	154.34	519	525	517	673	363	518	520.86	0.72	-6206	523	520	517	514	511	521	515	424	155	500	310	1	1	84883347	442	-3.95	0.80	12	0.11	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	595	-12.44	20250117	511	1.96	20250203	1455	-64.19	20240226	476	9.45	20241209	1.57	N	049080	500	424 억	608042	N	N	19	N	N
23	20250226	110534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	3	2	0.58	40659513	78071	124.53	519	525	517	673	363	518	520.80	0.72	-7066	523	520	517	514	511	521	515	424	155	500	310	1	1	84883347	442	-3.95	0.80	12	0.09	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	595	-12.44	20250117	511	1.96	20250203	1455	-64.19	20240226	476	9.45	20241209	1.57	N	049080	500	424 억	608042	N	N	19	N	N
24	20250226	100534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	4	2	0.77	33152384	63647	101.52	519	525	517	673	363	518	520.88	0.72	-7888	523	520	517	514	511	521	515	424	155	500	310	1	1	84883347	443	-3.95	0.80	12	0.07	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.57	N	049080	500	424 억	608042	N	N	19	N	N
25	20250226	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	-1	5	-0.19	1142317	2204	3.52	519	519	517	673	363	518	518.29	0.72	-1666	523	520	517	514	511	521	515	424	155	500	310	1	1	84883347	439	-3.92	0.79	12	0.00	-132.00	651.00	1455	20240226	-64.47	476	20241209	8.61	595	-13.11	20250117	511	1.17	20250203	1455	-64.47	20240226	476	8.61	20241209	1.57	N	049080	500	424 억	608042	N	N	19	N	N
26	20250225	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	0	3	0.00	31847276	61687	83.06	518	520	514	673	363	518	516.25	0.72	-760	522	519	517	514	512	520	515	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.07	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.57	N	049080	500	424 억	608802	N	N	19	N	N
27	20250225	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	0	3	0.00	26911219	52121	70.18	518	520	514	673	363	518	516.32	0.72	-588	522	519	517	514	512	520	515	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.06	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.57	N	049080	500	424 억	608802	N	N	133	N	N
28	20250225	140532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	-2	5	-0.39	23697804	45899	61.81	518	520	514	673	363	518	516.30	0.72	-6	522	519	517	514	512	520	515	424	155	500	310	1	1	84883347	438	-3.91	0.79	12	0.05	-132.00	651.00	1455	20240226	-64.54	476	20241209	8.40	595	-13.28	20250117	511	0.98	20250203	1455	-64.54	20240226	476	8.40	20241209	1.57	N	049080	500	424 억	608802	N	N	133	N	N
29	20250225	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	0	3	0.00	20687127	40068	53.95	518	520	514	673	363	518	516.30	0.72	-6	522	519	517	514	512	520	515	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.05	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.57	N	049080	500	424 억	608802	N	N	133	N	N
30	20250225	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	0	3	0.00	18361206	35578	47.91	518	520	514	673	363	518	516.08	0.72	240	522	519	517	514	512	520	515	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.04	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.57	N	049080	500	424 억	608802	N	N	133	N	N
31	20250225	110531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	-1	5	-0.19	17383165	33683	45.36	518	520	514	673	363	518	516.08	0.72	253	522	519	517	514	512	520	515	424	155	500	310	1	1	84883347	439	-3.92	0.79	12	0.04	-132.00	651.00	1455	20240226	-64.47	476	20241209	8.61	595	-13.11	20250117	511	1.17	20250203	1455	-64.47	20240226	476	8.61	20241209	1.57	N	049080	500	424 억	608802	N	N	133	N	N
32	20250225	100530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	1	2	0.19	13351196	25862	34.82	518	520	514	673	363	518	516.25	0.72	123	522	519	517	514	512	520	515	424	155	500	310	1	1	84883347	441	-3.93	0.80	12	0.03	-132.00	651.00	1455	20240226	-64.33	476	20241209	9.03	595	-12.77	20250117	511	1.57	20250203	1455	-64.33	20240226	476	9.03	20241209	1.57	N	049080	500	424 억	608802	N	N	133	N	N
33	20250225	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	0	3	0.00	640248	1236	1.66	518	518	518	673	363	518	518.00	0.72	-948	522	519	517	514	512	520	515	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.00	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.57	N	049080	500	424 억	608802	N	N	133	N	N
34	20250224	160529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-2	5	-0.38	38258640	74017	109.42	518	520	515	676	364	520	516.89	0.72	-1836	525	522	519	516	513	524	518	424	156	500	310	1	1	84883347	440	-3.92	0.80	12	0.09	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.55	N	049080	500	424 억	610638	N	N	133	N	N
35	20250224	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	-4	5	-0.77	37311895	72189	106.71	518	520	515	676	364	520	516.86	0.72	-1750	525	522	519	516	513	524	518	424	156	500	310	1	1	84883347	438	-3.91	0.79	12	0.09	-132.00	651.00	1455	20240226	-64.54	476	20241209	8.40	595	-13.28	20250117	511	0.98	20250203	1455	-64.54	20240226	476	8.40	20241209	1.55	N	049080	500	424 억	610638	N	N	115	N	N
36	20250224	140527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-2	5	-0.38	34802605	67337	99.54	518	520	515	676	364	520	516.84	0.72	-2004	525	522	519	516	513	524	518	424	156	500	310	1	1	84883347	440	-3.92	0.80	12	0.08	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.55	N	049080	500	424 억	610638	N	N	115	N	N
37	20250224	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	-3	5	-0.58	30297863	58624	86.66	518	520	515	676	364	520	516.82	0.72	-2767	525	522	519	516	513	524	518	424	156	500	310	1	1	84883347	439	-3.92	0.79	12	0.07	-132.00	651.00	1455	20240226	-64.47	476	20241209	8.61	595	-13.11	20250117	511	1.17	20250203	1455	-64.47	20240226	476	8.61	20241209	1.55	N	049080	500	424 억	610638	N	N	115	N	N
38	20250224	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	-1	5	-0.19	29142275	56390	83.36	518	520	515	676	364	520	516.80	0.72	-2305	525	522	519	516	513	524	518	424	156	500	310	1	1	84883347	441	-3.93	0.80	12	0.07	-132.00	651.00	1455	20240226	-64.33	476	20241209	9.03	595	-12.77	20250117	511	1.57	20250203	1455	-64.33	20240226	476	9.03	20241209	1.55	N	049080	500	424 억	610638	N	N	115	N	N
39	20250224	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	-3	5	-0.58	11108686	21505	31.79	518	520	515	676	364	520	516.56	0.72	-2712	525	522	519	516	513	524	518	424	156	500	310	1	1	84883347	439	-3.92	0.79	12	0.03	-132.00	651.00	1455	20240226	-64.47	476	20241209	8.61	595	-13.11	20250117	511	1.17	20250203	1455	-64.47	20240226	476	8.61	20241209	1.55	N	049080	500	424 억	610638	N	N	115	N	N
40	20250224	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	-3	5	-0.58	4969297	9609	14.20	518	520	516	676	364	520	517.15	0.72	-1780	525	522	519	516	513	524	518	424	156	500	310	1	1	84883347	439	-3.92	0.79	12	0.01	-132.00	651.00	1455	20240226	-64.47	476	20241209	8.61	595	-13.11	20250117	511	1.17	20250203	1455	-64.47	20240226	476	8.61	20241209	1.55	N	049080	500	424 억	610638	N	N	115	N	N
41	20250224	090529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-2	5	-0.38	172263	333	0.49	518	518	517	676	364	520	517.31	0.72	-281	525	522	519	516	513	524	518	424	156	500	310	1	1	84883347	440	-3.92	0.80	12	0.00	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.55	N	049080	500	424 억	610638	N	N	115	N	N
42	20250221	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	3	2	0.58	35043995	67578	43.61	517	522	516	672	362	517	518.57	0.71	6718	526	521	519	514	512	520	513	424	155	500	310	1	1	84883347	441	-3.94	0.80	12	0.08	-132.00	651.00	1455	20240226	-64.26	476	20241209	9.24	595	-12.61	20250117	511	1.76	20250203	1455	-64.26	20240226	476	9.24	20241209	1.53	N	049080	500	424 억	603920	N	N	115	N	N
43	20250221	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	4	2	0.77	30634165	59093	38.13	517	522	516	672	362	517	518.41	0.71	5321	526	521	519	514	512	520	513	424	155	500	310	1	1	84883347	442	-3.95	0.80	12	0.07	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	595	-12.44	20250117	511	1.96	20250203	1455	-64.19	20240226	476	9.45	20241209	1.53	N	049080	500	424 억	603920	N	N	329	N	N
44	20250221	140526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	1	2	0.19	24750947	47767	30.82	517	522	516	672	362	517	518.16	0.71	5140	526	521	519	514	512	520	513	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.06	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.53	N	049080	500	424 억	603920	N	N	329	N	N
45	20250221	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	0	3	0.00	22842225	44080	28.44	517	522	516	672	362	517	518.20	0.71	5152	526	521	519	514	512	520	513	424	155	500	310	1	1	84883347	439	-3.92	0.79	12	0.05	-132.00	651.00	1455	20240226	-64.47	476	20241209	8.61	595	-13.11	20250117	511	1.17	20250203	1455	-64.47	20240226	476	8.61	20241209	1.53	N	049080	500	424 억	603920	N	N	329	N	N
46	20250221	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	1	2	0.19	16458800	31761	20.49	517	522	516	672	362	517	518.21	0.71	2287	526	521	519	514	512	520	513	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.04	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.53	N	049080	500	424 억	603920	N	N	329	N	N
47	20250221	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	2	2	0.39	16264401	31386	20.25	517	522	516	672	362	517	518.21	0.71	2297	526	521	519	514	512	520	513	424	155	500	310	1	1	84883347	441	-3.93	0.80	12	0.04	-132.00	651.00	1455	20240226	-64.33	476	20241209	9.03	595	-12.77	20250117	511	1.57	20250203	1455	-64.33	20240226	476	9.03	20241209	1.53	N	049080	500	424 억	603920	N	N	329	N	N
48	20250221	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	2	2	0.39	7890616	15213	9.82	517	522	516	672	362	517	518.68	0.71	1304	526	521	519	514	512	520	513	424	155	500	310	1	1	84883347	441	-3.93	0.80	12	0.02	-132.00	651.00	1455	20240226	-64.33	476	20241209	9.03	595	-12.77	20250117	511	1.57	20250203	1455	-64.33	20240226	476	9.03	20241209	1.53	N	049080	500	424 억	603920	N	N	329	N	N
49	20250221	090526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	-1	5	-0.19	1876444	3632	2.34	517	519	516	672	362	517	516.64	0.71	815	526	521	519	514	512	520	513	424	155	500	310	1	1	84883347	438	-3.91	0.79	12	0.00	-132.00	651.00	1455	20240226	-64.54	476	20241209	8.40	595	-13.28	20250117	511	0.98	20250203	1455	-64.54	20240226	476	8.40	20241209	1.53	N	049080	500	424 억	603920	N	N	329	N	N
50	20250220	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	-2	5	-0.39	79895430	154129	143.28	524	524	517	674	364	519	518.37	0.70	7818	529	524	520	515	511	526	517	424	155	500	310	1	1	84883347	439	-3.92	0.79	12	0.18	-132.00	651.00	1455	20240226	-64.47	476	20241209	8.61	595	-13.11	20250117	511	1.17	20250203	1455	-64.47	20240226	476	8.61	20241209	1.53	N	049080	500	424 억	596102	N	N	329	N	N
51	20250220	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-1	5	-0.19	72017497	138896	129.12	524	524	517	674	364	519	518.50	0.70	8036	529	524	520	515	511	526	517	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.16	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.53	N	049080	500	424 억	596102	N	N	229	N	N
52	20250220	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	1	2	0.19	69444658	133933	124.50	524	524	517	674	364	519	518.50	0.70	6822	529	524	520	515	511	526	517	424	155	500	310	1	1	84883347	441	-3.94	0.80	12	0.16	-132.00	651.00	1455	20240226	-64.26	476	20241209	9.24	595	-12.61	20250117	511	1.76	20250203	1455	-64.26	20240226	476	9.24	20241209	1.53	N	049080	500	424 억	596102	N	N	229	N	N
53	20250220	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-1	5	-0.19	60627155	116933	108.70	524	524	517	674	364	519	518.48	0.70	6132	529	524	520	515	511	526	517	424	155	500	310	1	1	84883347	440	-3.92	0.80	12	0.14	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.53	N	049080	500	424 억	596102	N	N	229	N	N
54	20250220	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	2	2	0.39	53306459	102789	95.55	524	524	517	674	364	519	518.60	0.70	6037	529	524	520	515	511	526	517	424	155	500	310	1	1	84883347	442	-3.95	0.80	12	0.12	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	595	-12.44	20250117	511	1.96	20250203	1455	-64.19	20240226	476	9.45	20241209	1.53	N	049080	500	424 억	596102	N	N	229	N	N
55	20250220	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	2	2	0.39	37301591	71899	66.84	524	524	517	674	364	519	518.81	0.70	4763	529	524	520	515	511	526	517	424	155	500	310	1	1	84883347	442	-3.95	0.80	12	0.08	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	595	-12.44	20250117	511	1.96	20250203	1455	-64.19	20240226	476	9.45	20241209	1.53	N	049080	500	424 억	596102	N	N	229	N	N
56	20250220	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	1	2	0.19	28835752	55581	51.67	524	524	518	674	364	519	518.81	0.70	3575	529	524	520	515	511	526	517	424	155	500	310	1	1	84883347	441	-3.94	0.80	12	0.07	-132.00	651.00	1455	20240226	-64.26	476	20241209	9.24	595	-12.61	20250117	511	1.76	20250203	1455	-64.26	20240226	476	9.24	20241209	1.53	N	049080	500	424 억	596102	N	N	229	N	N
57	20250220	090525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	5	2	0.96	171920	330	0.31	524	524	519	674	364	519	520.97	0.70	0	529	524	520	515	511	526	517	424	155	500	310	1	1	84883347	445	-3.97	0.80	12	0.00	-132.00	651.00	1455	20240226	-63.99	476	20241209	10.08	595	-11.93	20250117	511	2.54	20250203	1455	-63.99	20240226	476	10.08	20241209	1.53	N	049080	500	424 억	596102	N	N	229	N	N
58	20250219	160521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	3	2	0.58	55556297	107174	102.25	516	525	516	670	362	516	518.37	0.70	5004	523	519	516	512	509	518	511	424	154	500	300	1	1	84883347	441	-3.93	0.80	12	0.13	-132.00	651.00	1455	20240226	-64.33	476	20241209	9.03	595	-12.77	20250117	511	1.57	20250203	1455	-64.33	20240226	476	9.03	20241209	1.51	N	049080	500	424 억	591098	N	N	229	N	N
59	20250219	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	2	2	0.39	47973217	92536	88.28	516	525	516	670	362	516	518.43	0.70	5122	523	519	516	512	509	518	511	424	154	500	300	1	1	84883347	440	-3.92	0.80	12	0.11	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.51	N	049080	500	424 억	591098	N	N	294	N	N
60	20250219	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	2	2	0.39	40985206	79049	75.42	516	525	516	670	362	516	518.48	0.70	3294	523	519	516	512	509	518	511	424	154	500	300	1	1	84883347	440	-3.92	0.80	12	0.09	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.51	N	049080	500	424 억	591098	N	N	294	N	N
61	20250219	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	4	2	0.78	20685577	39855	38.02	516	525	516	670	362	516	519.02	0.70	1892	523	519	516	512	509	518	511	424	154	500	300	1	1	84883347	441	-3.94	0.80	12	0.05	-132.00	651.00	1455	20240226	-64.26	476	20241209	9.24	595	-12.61	20250117	511	1.76	20250203	1455	-64.26	20240226	476	9.24	20241209	1.51	N	049080	500	424 억	591098	N	N	294	N	N
62	20250219	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	4	2	0.78	17942396	34574	32.99	516	525	516	670	362	516	518.96	0.70	1660	523	519	516	512	509	518	511	424	154	500	300	1	1	84883347	441	-3.94	0.80	12	0.04	-132.00	651.00	1455	20240226	-64.26	476	20241209	9.24	595	-12.61	20250117	511	1.76	20250203	1455	-64.26	20240226	476	9.24	20241209	1.51	N	049080	500	424 억	591098	N	N	294	N	N
63	20250219	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	4	2	0.78	15286835	29460	28.11	516	525	516	670	362	516	518.90	0.70	1660	523	519	516	512	509	518	511	424	154	500	300	1	1	84883347	441	-3.94	0.80	12	0.03	-132.00	651.00	1455	20240226	-64.26	476	20241209	9.24	595	-12.61	20250117	511	1.76	20250203	1455	-64.26	20240226	476	9.24	20241209	1.51	N	049080	500	424 억	591098	N	N	294	N	N
64	20250219	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	2	2	0.39	8509840	16379	15.63	516	525	516	670	362	516	519.56	0.70	-570	523	519	516	512	509	518	511	424	154	500	300	1	1	84883347	440	-3.92	0.80	12	0.02	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.51	N	049080	500	424 억	591098	N	N	294	N	N
65	20250219	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	7	2	1.36	686884	1328	1.27	516	525	516	670	362	516	517.23	0.70	-4	523	519	516	512	509	518	511	424	154	500	300	1	1	84883347	444	-3.96	0.80	12	0.00	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.51	N	049080	500	424 억	591098	N	N	294	N	N
66	20250218	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	2	2	0.39	53490904	103702	43.06	518	520	513	668	360	514	515.81	0.69	5172	532	522	517	507	502	520	505	424	154	500	300	1	1	84883347	438	-3.91	0.79	12	0.12	-132.00	651.00	1455	20240226	-64.54	476	20241209	8.40	595	-13.28	20250117	511	0.98	20250203	1455	-64.54	20240226	476	8.40	20241209	1.50	N	049080	500	424 억	585926	N	N	294	N	N
67	20250218	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	4	2	0.78	51676599	100187	41.60	518	520	513	668	360	514	515.80	0.69	4763	532	522	517	507	502	520	505	424	154	500	300	1	1	84883347	440	-3.92	0.80	12	0.12	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.50	N	049080	500	424 억	585926	N	N	24	N	N
68	20250218	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	30673389	59597	24.75	518	520	513	668	360	514	514.68	0.69	33	532	522	517	507	502	520	505	424	154	500	300	1	1	84883347	436	-3.89	0.79	12	0.07	-132.00	651.00	1455	20240226	-64.67	476	20241209	7.98	595	-13.61	20250117	511	0.59	20250203	1455	-64.67	20240226	476	7.98	20241209	1.50	N	049080	500	424 억	585926	N	N	24	N	N
69	20250218	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	1	2	0.19	24787218	48161	20.00	518	520	513	668	360	514	514.67	0.69	184	532	522	517	507	502	520	505	424	154	500	300	1	1	84883347	437	-3.90	0.79	12	0.06	-132.00	651.00	1455	20240226	-64.60	476	20241209	8.19	595	-13.45	20250117	511	0.78	20250203	1455	-64.60	20240226	476	8.19	20241209	1.50	N	049080	500	424 억	585926	N	N	24	N	N
70	20250218	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	1	2	0.19	19689855	38236	15.88	518	520	513	668	360	514	514.96	0.69	139	532	522	517	507	502	520	505	424	154	500	300	1	1	84883347	437	-3.90	0.79	12	0.05	-132.00	651.00	1455	20240226	-64.60	476	20241209	8.19	595	-13.45	20250117	511	0.78	20250203	1455	-64.60	20240226	476	8.19	20241209	1.50	N	049080	500	424 억	585926	N	N	24	N	N
71	20250218	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	18399635	35728	14.84	518	520	513	668	360	514	514.99	0.69	-356	532	522	517	507	502	520	505	424	154	500	300	1	1	84883347	436	-3.89	0.79	12	0.04	-132.00	651.00	1455	20240226	-64.67	476	20241209	7.98	595	-13.61	20250117	511	0.59	20250203	1455	-64.67	20240226	476	7.98	20241209	1.50	N	049080	500	424 억	585926	N	N	24	N	N
72	20250218	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	2	2	0.39	14197612	27579	11.45	518	520	514	668	360	514	514.80	0.69	-349	532	522	517	507	502	520	505	424	154	500	300	1	1	84883347	438	-3.91	0.79	12	0.03	-132.00	651.00	1455	20240226	-64.54	476	20241209	8.40	595	-13.28	20250117	511	0.98	20250203	1455	-64.54	20240226	476	8.40	20241209	1.50	N	049080	500	424 억	585926	N	N	24	N	N
73	20250218	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	1	2	0.19	191630	370	0.15	518	518	515	668	360	514	517.92	0.69	-165	532	522	517	507	502	520	505	424	154	500	300	1	1	84883347	437	-3.90	0.79	12	0.00	-132.00	651.00	1455	20240226	-64.60	476	20241209	8.19	595	-13.45	20250117	511	0.78	20250203	1455	-64.60	20240226	476	8.19	20241209	1.50	N	049080	500	424 억	585926	N	N	24	N	N
74	20250217	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-9	5	-1.72	119353090	230771	349.76	521	527	512	679	367	523	517.19	0.69	3259	534	528	524	518	514	531	521	424	156	500	310	1	1	84883347	436	-3.89	0.79	12	0.27	-132.00	651.00	1455	20240226	-64.67	476	20241209	7.98	595	-13.61	20250117	511	0.59	20250203	1455	-64.67	20240226	476	7.98	20241209	1.51	N	049080	500	424 억	582667	N	N	24	N	N
75	20250217	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-11	5	-2.10	115698804	223664	338.99	521	527	512	679	367	523	517.29	0.69	9513	534	528	524	518	514	531	521	424	156	500	310	1	1	84883347	435	-3.88	0.79	12	0.26	-132.00	651.00	1455	20240226	-64.81	476	20241209	7.56	595	-13.95	20250117	511	0.20	20250203	1455	-64.81	20240226	476	7.56	20241209	1.51	N	049080	500	424 억	582667	N	N	0	N	N
76	20250217	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	-4	5	-0.76	68745163	132593	200.96	521	527	515	679	367	523	518.47	0.69	8048	534	528	524	518	514	531	521	424	156	500	310	1	1	84883347	441	-3.93	0.80	12	0.16	-132.00	651.00	1455	20240226	-64.33	476	20241209	9.03	595	-12.77	20250117	511	1.57	20250203	1455	-64.33	20240226	476	9.03	20241209	1.51	N	049080	500	424 억	582667	N	N	0	N	N
77	20250217	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	-3	5	-0.57	23723916	45459	68.90	521	527	519	679	367	523	521.88	0.69	1473	534	528	524	518	514	531	521	424	156	500	310	1	1	84883347	441	-3.94	0.80	12	0.05	-132.00	651.00	1455	20240226	-64.26	476	20241209	9.24	595	-12.61	20250117	511	1.76	20250203	1455	-64.26	20240226	476	9.24	20241209	1.51	N	049080	500	424 억	582667	N	N	0	N	N
78	20250217	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	0	3	0.00	19813229	37970	57.55	521	527	519	679	367	523	521.81	0.69	2066	534	528	524	518	514	531	521	424	156	500	310	1	1	84883347	444	-3.96	0.80	12	0.04	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.51	N	049080	500	424 억	582667	N	N	0	N	N
79	20250217	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	-1	5	-0.19	15785224	30262	45.87	521	527	519	679	367	523	521.62	0.69	1020	534	528	524	518	514	531	521	424	156	500	310	1	1	84883347	443	-3.95	0.80	12	0.04	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.51	N	049080	500	424 억	582667	N	N	0	N	N
80	20250217	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	0	3	0.00	6983936	13391	20.30	521	527	519	679	367	523	521.54	0.69	1181	534	528	524	518	514	531	521	424	156	500	310	1	1	84883347	444	-3.96	0.80	12	0.02	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.51	N	049080	500	424 억	582667	N	N	0	N	N
81	20250217	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	4	2	0.76	547753	1051	1.59	521	527	521	679	367	523	521.17	0.69	-20	534	528	524	518	514	531	521	424	156	500	310	1	1	84883347	447	-3.99	0.81	12	0.00	-132.00	651.00	1455	20240226	-63.78	476	20241209	10.71	595	-11.43	20250117	511	3.13	20250203	1455	-63.78	20240226	476	10.71	20241209	1.51	N	049080	500	424 억	582667	N	N	0	N	N
82	20250214	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	4	2	0.77	34386613	65696	46.72	520	530	520	674	364	519	523.42	0.69	193	534	526	521	513	508	530	517	424	155	500	310	1	1	84883347	444	-3.96	0.80	12	0.08	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.51	N	049080	500	424 억	582474	N	N	253	N	N
83	20250214	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	2	2	0.39	31231846	59641	42.42	520	530	520	674	364	519	523.66	0.69	81	534	526	521	513	508	530	517	424	155	500	310	1	1	84883347	442	-3.95	0.80	12	0.07	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	595	-12.44	20250117	511	1.96	20250203	1455	-64.19	20240226	476	9.45	20241209	1.51	N	049080	500	424 억	582474	N	N	253	N	N
84	20250214	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	3	2	0.58	25013319	47724	33.94	520	530	520	674	364	519	524.12	0.69	-308	534	526	521	513	508	530	517	424	155	500	310	1	1	84883347	443	-3.95	0.80	12	0.06	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.51	N	049080	500	424 억	582474	N	N	253	N	N
85	20250214	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	4	2	0.77	20821935	39704	28.24	520	530	520	674	364	519	524.43	0.69	-371	534	526	521	513	508	530	517	424	155	500	310	1	1	84883347	444	-3.96	0.80	12	0.05	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.51	N	049080	500	424 억	582474	N	N	253	N	N
86	20250214	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	7	2	1.35	20072493	38279	27.22	520	530	520	674	364	519	524.37	0.69	-419	534	526	521	513	508	530	517	424	155	500	310	1	1	84883347	446	-3.98	0.81	12	0.05	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	595	-11.60	20250117	511	2.94	20250203	1455	-63.85	20240226	476	10.50	20241209	1.51	N	049080	500	424 억	582474	N	N	253	N	N
87	20250214	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	7	2	1.35	17222929	32832	23.35	520	530	520	674	364	519	524.58	0.69	-2727	534	526	521	513	508	530	517	424	155	500	310	1	1	84883347	446	-3.98	0.81	12	0.04	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	595	-11.60	20250117	511	2.94	20250203	1455	-63.85	20240226	476	10.50	20241209	1.51	N	049080	500	424 억	582474	N	N	253	N	N
88	20250214	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	7	2	1.35	12186719	23261	16.54	520	530	520	674	364	519	523.91	0.69	-5153	534	526	521	513	508	530	517	424	155	500	310	1	1	84883347	446	-3.98	0.81	12	0.03	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	595	-11.60	20250117	511	2.94	20250203	1455	-63.85	20240226	476	10.50	20241209	1.51	N	049080	500	424 억	582474	N	N	253	N	N
89	20250214	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	1	2	0.19	5229120	10056	7.15	520	520	520	674	364	519	520.00	0.69	-30	534	526	521	513	508	530	517	424	155	500	310	1	1	84883347	441	-3.94	0.80	12	0.01	-132.00	651.00	1455	20240226	-64.26	476	20241209	9.24	595	-12.61	20250117	511	1.76	20250203	1455	-64.26	20240226	476	9.24	20241209	1.51	N	049080	500	424 억	582474	N	N	253	N	N
90	20250213	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	-6	5	-1.14	73245084	140381	147.05	516	529	516	682	368	525	521.76	0.69	-7437	543	533	527	517	511	531	515	424	157	500	310	1	1	84883347	441	-3.93	0.80	12	0.17	-132.00	651.00	1455	20240226	-64.33	476	20241209	9.03	595	-12.77	20250117	511	1.57	20250203	1455	-64.33	20240226	476	9.03	20241209	1.51	N	049080	500	424 억	589911	N	N	253	N	N
91	20250213	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	1	2	0.19	61628890	118044	123.65	516	529	516	682	368	525	522.08	0.69	-7410	543	533	527	517	511	531	515	424	157	500	310	1	1	84883347	446	-3.98	0.81	12	0.14	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	595	-11.60	20250117	511	2.94	20250203	1455	-63.85	20240226	476	10.50	20241209	1.51	N	049080	500	424 억	589911	N	N	28	N	N
92	20250213	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	1	2	0.19	60845696	116547	122.08	516	529	516	682	368	525	522.07	0.69	-7408	543	533	527	517	511	531	515	424	157	500	310	1	1	84883347	446	-3.98	0.81	12	0.14	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	595	-11.60	20250117	511	2.94	20250203	1455	-63.85	20240226	476	10.50	20241209	1.51	N	049080	500	424 억	589911	N	N	28	N	N
93	20250213	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	-3	5	-0.57	52611163	100850	105.64	516	529	516	682	368	525	521.68	0.69	-7531	543	533	527	517	511	531	515	424	157	500	310	1	1	84883347	443	-3.95	0.80	12	0.12	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.51	N	049080	500	424 억	589911	N	N	28	N	N
94	20250213	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	0	3	0.00	47259063	90592	94.89	516	529	516	682	368	525	521.67	0.69	-8658	543	533	527	517	511	531	515	424	157	500	310	1	1	84883347	446	-3.98	0.81	12	0.11	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	595	-11.76	20250117	511	2.74	20250203	1455	-63.92	20240226	476	10.29	20241209	1.51	N	049080	500	424 억	589911	N	N	28	N	N
95	20250213	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	-3	5	-0.57	32541434	62347	65.31	516	529	516	682	368	525	521.94	0.69	-8747	543	533	527	517	511	531	515	424	157	500	310	1	1	84883347	443	-3.95	0.80	12	0.07	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.51	N	049080	500	424 억	589911	N	N	28	N	N
96	20250213	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	1	2	0.19	23131504	44446	46.56	516	528	516	682	368	525	520.44	0.69	-2519	543	533	527	517	511	531	515	424	157	500	310	1	1	84883347	446	-3.98	0.81	12	0.05	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	595	-11.60	20250117	511	2.94	20250203	1455	-63.85	20240226	476	10.50	20241209	1.51	N	049080	500	424 억	589911	N	N	28	N	N
97	20250213	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	-2	5	-0.38	10954368	21164	22.17	516	524	516	682	368	525	517.59	0.69	-2164	543	533	527	517	511	531	515	424	157	500	310	1	1	84883347	444	-3.96	0.80	12	0.02	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.51	N	049080	500	424 억	589911	N	N	28	N	N
98	20250212	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	-4	5	-0.76	50031611	95266	66.28	530	537	521	687	371	529	525.18	0.71	-11341	555	541	533	519	511	538	516	424	158	500	310	1	1	84883347	446	-3.98	0.81	12	0.11	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	595	-11.76	20250117	511	2.74	20250203	1455	-63.92	20240226	476	10.29	20241209	1.50	N	049080	500	424 억	601252	N	N	28	N	N
99	20250212	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	-7	5	-1.32	45772183	87133	60.62	530	537	521	687	371	529	525.31	0.71	-9663	555	541	533	519	511	538	516	424	158	500	310	1	1	84883347	443	-3.95	0.80	12	0.10	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.50	N	049080	500	424 억	601252	N	N	299	N	N
100	20250212	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	-3	5	-0.57	39460820	75047	52.21	530	537	521	687	371	529	525.81	0.71	-9556	555	541	533	519	511	538	516	424	158	500	310	1	1	84883347	446	-3.98	0.81	12	0.09	-132.00	651.00	1455	20240226	-63.85	476	20241209	10.50	595	-11.60	20250117	511	2.94	20250203	1455	-63.85	20240226	476	10.50	20241209	1.50	N	049080	500	424 억	601252	N	N	299	N	N
101	20250212	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-2	5	-0.38	29691864	56344	39.20	530	537	525	687	371	529	526.97	0.71	-8362	555	541	533	519	511	538	516	424	158	500	310	1	1	84883347	447	-3.99	0.81	12	0.07	-132.00	651.00	1455	20240226	-63.78	476	20241209	10.71	595	-11.43	20250117	511	3.13	20250203	1455	-63.78	20240226	476	10.71	20241209	1.50	N	049080	500	424 억	601252	N	N	299	N	N
102	20250212	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	-1	5	-0.19	25046803	47513	33.06	530	537	525	687	371	529	527.16	0.71	-6880	555	541	533	519	511	538	516	424	158	500	310	1	1	84883347	448	-4.00	0.81	12	0.06	-132.00	651.00	1455	20240226	-63.71	476	20241209	10.92	595	-11.26	20250117	511	3.33	20250203	1455	-63.71	20240226	476	10.92	20241209	1.50	N	049080	500	424 억	601252	N	N	299	N	N
103	20250212	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	1	2	0.19	23973013	45481	31.64	530	537	525	687	371	529	527.10	0.71	-5962	555	541	533	519	511	538	516	424	158	500	310	1	1	84883347	450	-4.02	0.81	12	0.05	-132.00	651.00	1455	20240226	-63.57	476	20241209	11.34	595	-10.92	20250117	511	3.72	20250203	1455	-63.57	20240226	476	11.34	20241209	1.50	N	049080	500	424 억	601252	N	N	299	N	N
104	20250212	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	531	2	2	0.38	14283633	27055	18.82	530	537	525	687	371	529	527.95	0.71	-6071	555	541	533	519	511	538	516	424	158	500	310	1	1	84883347	451	-4.02	0.82	12	0.03	-132.00	651.00	1455	20240226	-63.51	476	20241209	11.55	595	-10.76	20250117	511	3.91	20250203	1455	-63.51	20240226	476	11.55	20241209	1.50	N	049080	500	424 억	601252	N	N	299	N	N
105	20250212	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	537	8	2	1.51	3717	7	0.00	530	537	530	687	371	529	531.00	0.71	-1	555	541	533	519	511	538	516	424	158	500	310	1	1	84883347	456	-4.07	0.82	12	0.00	-132.00	651.00	1455	20240226	-63.09	476	20241209	12.82	595	-9.75	20250117	511	5.09	20250203	1455	-63.09	20240226	476	12.82	20241209	1.50	N	049080	500	424 억	601252	N	N	299	N	N
106	20250211	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	-6	5	-1.12	75920344	143277	172.75	540	547	525	695	375	535	529.89	0.71	-570	549	542	533	526	517	537	521	424	160	500	320	1	1	84883347	449	-4.01	0.81	12	0.17	-132.00	651.00	1455	20240226	-63.64	476	20241209	11.13	595	-11.09	20250117	511	3.52	20250203	1455	-63.64	20240226	476	11.13	20241209	1.49	N	049080	500	424 억	601718	N	N	299	N	N
107	20250211	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-8	5	-1.50	68728483	129634	156.30	540	547	525	695	375	535	530.17	0.71	568	549	542	533	526	517	537	521	424	160	500	320	1	1	84883347	447	-3.99	0.81	12	0.15	-132.00	651.00	1455	20240226	-63.78	476	20241209	10.71	595	-11.43	20250117	511	3.13	20250203	1455	-63.78	20240226	476	10.71	20241209	1.49	N	049080	500	424 억	601718	N	N	45	N	N
108	20250211	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	531	-4	5	-0.75	50015453	94136	113.50	540	547	525	695	375	535	531.31	0.71	1202	549	542	533	526	517	537	521	424	160	500	320	1	1	84883347	451	-4.02	0.82	12	0.11	-132.00	651.00	1455	20240226	-63.51	476	20241209	11.55	595	-10.76	20250117	511	3.91	20250203	1455	-63.51	20240226	476	11.55	20241209	1.49	N	049080	500	424 억	601718	N	N	45	N	N
109	20250211	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	-3	5	-0.56	30598563	57543	69.38	540	547	525	695	375	535	531.75	0.71	2133	549	542	533	526	517	537	521	424	160	500	320	1	1	84883347	452	-4.03	0.82	12	0.07	-132.00	651.00	1455	20240226	-63.44	476	20241209	11.76	595	-10.59	20250117	511	4.11	20250203	1455	-63.44	20240226	476	11.76	20241209	1.49	N	049080	500	424 억	601718	N	N	45	N	N
110	20250211	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	-1	5	-0.19	27057770	50894	61.36	540	547	525	695	375	535	531.65	0.71	2401	549	542	533	526	517	537	521	424	160	500	320	1	1	84883347	453	-4.05	0.82	12	0.06	-132.00	651.00	1455	20240226	-63.30	476	20241209	12.18	595	-10.25	20250117	511	4.50	20250203	1455	-63.30	20240226	476	12.18	20241209	1.49	N	049080	500	424 억	601718	N	N	45	N	N
111	20250211	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	-1	5	-0.19	24336941	45779	55.20	540	547	525	695	375	535	531.62	0.71	3980	549	542	533	526	517	537	521	424	160	500	320	1	1	84883347	453	-4.05	0.82	12	0.05	-132.00	651.00	1455	20240226	-63.30	476	20241209	12.18	595	-10.25	20250117	511	4.50	20250203	1455	-63.30	20240226	476	12.18	20241209	1.49	N	049080	500	424 억	601718	N	N	45	N	N
112	20250211	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	-1	5	-0.19	20145977	37922	45.72	540	547	525	695	375	535	531.25	0.71	5944	549	542	533	526	517	537	521	424	160	500	320	1	1	84883347	453	-4.05	0.82	12	0.04	-132.00	651.00	1455	20240226	-63.30	476	20241209	12.18	595	-10.25	20250117	511	4.50	20250203	1455	-63.30	20240226	476	12.18	20241209	1.49	N	049080	500	424 억	601718	N	N	45	N	N
113	20250211	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	538	3	2	0.56	3175668	5864	7.07	540	547	536	695	375	535	541.55	0.71	-265	549	542	533	526	517	537	521	424	160	500	320	1	1	84883347	457	-4.08	0.83	12	0.01	-132.00	651.00	1455	20240226	-63.02	476	20241209	13.03	595	-9.58	20250117	511	5.28	20250203	1455	-63.02	20240226	476	13.03	20241209	1.49	N	049080	500	424 억	601718	N	N	45	N	N
114	20250210	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	-4	5	-0.74	44167436	82845	38.47	539	540	524	700	378	539	533.12	0.71	-472	565	552	537	524	509	544	516	424	161	500	320	1	1	84883347	454	-4.05	0.82	12	0.10	-132.00	651.00	1455	20240226	-63.23	476	20241209	12.39	595	-10.08	20250117	511	4.70	20250203	1455	-63.23	20240226	476	12.39	20241209	1.61	N	049080	500	424 억	602118	N	N	45	N	N
115	20250210	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	-6	5	-1.11	42866426	80413	37.34	539	540	524	700	378	539	533.08	0.71	-471	565	552	537	524	509	544	516	424	161	500	320	1	1	84883347	452	-4.04	0.82	12	0.09	-132.00	651.00	1455	20240226	-63.37	476	20241209	11.97	595	-10.42	20250117	511	4.31	20250203	1455	-63.37	20240226	476	11.97	20241209	1.61	N	049080	500	424 억	602118	N	N	148	N	N
116	20250210	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	-4	5	-0.74	37635249	70536	32.75	539	540	525	700	378	539	533.56	0.71	-461	565	552	537	524	509	544	516	424	161	500	320	1	1	84883347	454	-4.05	0.82	12	0.08	-132.00	651.00	1455	20240226	-63.23	476	20241209	12.39	595	-10.08	20250117	511	4.70	20250203	1455	-63.23	20240226	476	12.39	20241209	1.61	N	049080	500	424 억	602118	N	N	148	N	N
117	20250210	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	534	-5	5	-0.93	28824233	54030	25.09	539	540	525	700	378	539	533.49	0.71	-4752	565	552	537	524	509	544	516	424	161	500	320	1	1	84883347	453	-4.05	0.82	12	0.06	-132.00	651.00	1455	20240226	-63.30	476	20241209	12.18	595	-10.25	20250117	511	4.50	20250203	1455	-63.30	20240226	476	12.18	20241209	1.61	N	049080	500	424 억	602118	N	N	148	N	N
118	20250210	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	-6	5	-1.11	25646796	48069	22.32	539	540	525	700	378	539	533.54	0.71	-4689	565	552	537	524	509	544	516	424	161	500	320	1	1	84883347	452	-4.04	0.82	12	0.06	-132.00	651.00	1455	20240226	-63.37	476	20241209	11.97	595	-10.42	20250117	511	4.31	20250203	1455	-63.37	20240226	476	11.97	20241209	1.61	N	049080	500	424 억	602118	N	N	148	N	N
119	20250210	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	-6	5	-1.11	22567607	42298	19.64	539	540	525	700	378	539	533.54	0.71	-5185	565	552	537	524	509	544	516	424	161	500	320	1	1	84883347	452	-4.04	0.82	12	0.05	-132.00	651.00	1455	20240226	-63.37	476	20241209	11.97	595	-10.42	20250117	511	4.31	20250203	1455	-63.37	20240226	476	11.97	20241209	1.61	N	049080	500	424 억	602118	N	N	148	N	N
120	20250210	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	-4	5	-0.74	15071307	28251	13.12	539	540	525	700	378	539	533.48	0.71	-1093	565	552	537	524	509	544	516	424	161	500	320	1	1	84883347	454	-4.05	0.82	12	0.03	-132.00	651.00	1455	20240226	-63.23	476	20241209	12.39	595	-10.08	20250117	511	4.70	20250203	1455	-63.23	20240226	476	12.39	20241209	1.61	N	049080	500	424 억	602118	N	N	148	N	N
121	20250210	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	1	2	0.19	3435671	6374	2.96	539	540	536	700	378	539	539.01	0.71	-5497	565	552	537	524	509	544	516	424	161	500	320	1	1	84883347	458	-4.09	0.83	12	0.01	-132.00	651.00	1455	20240226	-62.89	476	20241209	13.45	595	-9.24	20250117	511	5.68	20250203	1455	-62.89	20240226	476	13.45	20241209	1.61	N	049080	500	424 억	602118	N	N	148	N	N
122	20250207	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	539	-10	5	-1.82	115381545	215364	20.60	549	550	522	713	385	549	535.75	0.70	11375	612	580	551	519	490	596	535	424	164	500	320	1	1	84883347	458	-4.08	0.83	12	0.25	-132.00	651.00	1455	20240226	-62.96	476	20241209	13.24	595	-9.41	20250117	511	5.48	20250203	1455	-62.96	20240226	476	13.24	20241209	1.59	N	049080	500	424 억	590743	N	N	148	N	N
123	20250207	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	-4	5	-0.73	112427977	209891	20.07	549	550	522	713	385	549	535.65	0.70	11905	612	580	551	519	490	596	535	424	164	500	320	1	1	84883347	463	-4.13	0.84	12	0.25	-132.00	651.00	1455	20240226	-62.54	476	20241209	14.50	595	-8.40	20250117	511	6.65	20250203	1455	-62.54	20240226	476	14.50	20241209	1.59	N	049080	500	424 억	590743	N	N	58	N	N
124	20250207	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	538	-11	5	-2.00	103736112	193766	18.53	549	550	522	713	385	549	535.36	0.70	12143	612	580	551	519	490	596	535	424	164	500	320	1	1	84883347	457	-4.08	0.83	12	0.23	-132.00	651.00	1455	20240226	-63.02	476	20241209	13.03	595	-9.58	20250117	511	5.28	20250203	1455	-63.02	20240226	476	13.03	20241209	1.59	N	049080	500	424 억	590743	N	N	58	N	N
125	20250207	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	536	-13	5	-2.37	97863675	182786	17.48	549	550	522	713	385	549	535.40	0.70	12699	612	580	551	519	490	596	535	424	164	500	320	1	1	84883347	455	-4.06	0.82	12	0.22	-132.00	651.00	1455	20240226	-63.16	476	20241209	12.61	595	-9.92	20250117	511	4.89	20250203	1455	-63.16	20240226	476	12.61	20241209	1.59	N	049080	500	424 억	590743	N	N	58	N	N
126	20250207	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	-19	5	-3.46	93398851	174427	16.68	549	550	522	713	385	549	535.46	0.70	11871	612	580	551	519	490	596	535	424	164	500	320	1	1	84883347	450	-4.02	0.81	12	0.21	-132.00	651.00	1455	20240226	-63.57	476	20241209	11.34	595	-10.92	20250117	511	3.72	20250203	1455	-63.57	20240226	476	11.34	20241209	1.59	N	049080	500	424 억	590743	N	N	58	N	N
127	20250207	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	-19	5	-3.46	89251472	166630	15.94	549	550	522	713	385	549	535.62	0.70	11821	612	580	551	519	490	596	535	424	164	500	320	1	1	84883347	450	-4.02	0.81	12	0.20	-132.00	651.00	1455	20240226	-63.57	476	20241209	11.34	595	-10.92	20250117	511	3.72	20250203	1455	-63.57	20240226	476	11.34	20241209	1.59	N	049080	500	424 억	590743	N	N	58	N	N
128	20250207	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	543	-6	5	-1.09	37528396	68929	6.59	549	550	536	713	385	549	544.45	0.70	-8888	612	580	551	519	490	596	535	424	164	500	320	1	1	84883347	461	-4.11	0.83	12	0.08	-132.00	651.00	1455	20240226	-62.68	476	20241209	14.08	595	-8.74	20250117	511	6.26	20250203	1455	-62.68	20240226	476	14.08	20241209	1.59	N	049080	500	424 억	590743	N	N	58	N	N
129	20250207	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	546	-3	5	-0.55	11724654	21393	2.05	549	550	538	713	385	549	548.06	0.70	-10136	612	580	551	519	490	596	535	424	164	500	320	1	1	84883347	463	-4.14	0.84	12	0.03	-132.00	651.00	1455	20240226	-62.47	476	20241209	14.71	595	-8.24	20250117	511	6.85	20250203	1455	-62.47	20240226	476	14.71	20241209	1.59	N	049080	500	424 억	590743	N	N	58	N	N
130	20250206	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	27	2	5.17	574296585	1044161	362.19	530	583	522	678	366	522	550.01	0.74	-36964	562	541	529	508	496	552	519	424	156	500	310	1	1	84883347	466	-4.16	0.84	12	1.23	-132.00	651.00	1455	20240226	-62.27	476	20241209	15.34	595	-7.73	20250117	511	7.44	20250203	1455	-62.27	20240226	476	15.34	20241209	1.58	N	049080	500	424 억	627707	N	N	58	N	N
131	20250206	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	18	2	3.45	544921975	989738	343.31	530	583	522	678	366	522	550.57	0.74	-31718	562	541	529	508	496	552	519	424	156	500	310	1	1	84883347	458	-4.09	0.83	12	1.17	-132.00	651.00	1455	20240226	-62.89	476	20241209	13.45	595	-9.24	20250117	511	5.68	20250203	1455	-62.89	20240226	476	13.45	20241209	1.58	N	049080	500	424 억	627707	N	N	7	N	N
132	20250206	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	36	2	6.90	390258633	704790	244.47	530	583	522	678	366	522	553.72	0.74	-46019	562	541	529	508	496	552	519	424	156	500	310	1	1	84883347	474	-4.23	0.86	12	0.83	-132.00	651.00	1455	20240226	-61.65	476	20241209	17.23	595	-6.22	20250117	511	9.20	20250203	1455	-61.65	20240226	476	17.23	20241209	1.58	N	049080	500	424 억	627707	N	N	7	N	N
133	20250206	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	0	3	0.00	20410462	38899	13.49	530	536	522	678	366	522	524.70	0.74	-4526	562	541	529	508	496	552	519	424	156	500	310	1	1	84883347	443	-3.95	0.80	12	0.05	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.58	N	049080	500	424 억	627707	N	N	7	N	N
134	20250206	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	1	2	0.19	18496526	35238	12.22	530	536	522	678	366	522	524.90	0.74	-4552	562	541	529	508	496	552	519	424	156	500	310	1	1	84883347	444	-3.96	0.80	12	0.04	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.58	N	049080	500	424 억	627707	N	N	7	N	N
135	20250206	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	2	2	0.38	15331846	29188	10.12	530	536	523	678	366	522	525.28	0.74	-5244	562	541	529	508	496	552	519	424	156	500	310	1	1	84883347	445	-3.97	0.80	12	0.03	-132.00	651.00	1455	20240226	-63.99	476	20241209	10.08	595	-11.93	20250117	511	2.54	20250203	1455	-63.99	20240226	476	10.08	20241209	1.58	N	049080	500	424 억	627707	N	N	7	N	N
136	20250206	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	3	2	0.57	10172401	19344	6.71	530	536	523	678	366	522	525.87	0.74	-1727	562	541	529	508	496	552	519	424	156	500	310	1	1	84883347	446	-3.98	0.81	12	0.02	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	595	-11.76	20250117	511	2.74	20250203	1455	-63.92	20240226	476	10.29	20241209	1.58	N	049080	500	424 억	627707	N	N	7	N	N
137	20250206	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	7	2	1.34	321640	608	0.21	530	530	529	678	366	522	529.01	0.74	578	562	541	529	508	496	552	519	424	156	500	310	1	1	84883347	449	-4.01	0.81	12	0.00	-132.00	651.00	1455	20240226	-63.64	476	20241209	11.13	595	-11.09	20250117	511	3.52	20250203	1455	-63.64	20240226	476	11.13	20241209	1.58	N	049080	500	424 억	627707	N	N	7	N	N
138	20250205	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	6	2	1.16	153236594	286967	238.80	517	550	517	670	362	516	533.99	0.71	27567	536	526	520	510	504	524	508	424	154	500	300	1	1	84883347	443	-3.95	0.80	12	0.34	-132.00	651.00	1455	20240226	-64.12	476	20241209	9.66	595	-12.27	20250117	511	2.15	20250203	1455	-64.12	20240226	476	9.66	20241209	1.58	N	049080	500	424 억	600140	N	N	7	N	N
139	20250205	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	14	2	2.71	147776402	276527	230.11	517	550	517	670	362	516	534.40	0.71	31730	536	526	520	510	504	524	508	424	154	500	300	1	1	84883347	450	-4.02	0.81	12	0.33	-132.00	651.00	1455	20240226	-63.57	476	20241209	11.34	595	-10.92	20250117	511	3.72	20250203	1455	-63.57	20240226	476	11.34	20241209	1.58	N	049080	500	424 억	600140	N	N	0	N	N
140	20250205	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	16	2	3.10	55562251	104067	86.60	517	550	517	670	362	516	533.91	0.71	4888	536	526	520	510	504	524	508	424	154	500	300	1	1	84883347	452	-4.03	0.82	12	0.12	-132.00	651.00	1455	20240226	-63.44	476	20241209	11.76	595	-10.59	20250117	511	4.11	20250203	1455	-63.44	20240226	476	11.76	20241209	1.58	N	049080	500	424 억	600140	N	N	0	N	N
141	20250205	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	19	2	3.68	49511623	92699	77.14	517	550	517	670	362	516	534.11	0.71	3071	536	526	520	510	504	524	508	424	154	500	300	1	1	84883347	454	-4.05	0.82	12	0.11	-132.00	651.00	1455	20240226	-63.23	476	20241209	12.39	595	-10.08	20250117	511	4.70	20250203	1455	-63.23	20240226	476	12.39	20241209	1.58	N	049080	500	424 억	600140	N	N	0	N	N
142	20250205	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	536	20	2	3.88	44130835	82508	68.66	517	550	517	670	362	516	534.87	0.71	2792	536	526	520	510	504	524	508	424	154	500	300	1	1	84883347	455	-4.06	0.82	12	0.10	-132.00	651.00	1455	20240226	-63.16	476	20241209	12.61	595	-9.92	20250117	511	4.89	20250203	1455	-63.16	20240226	476	12.61	20241209	1.58	N	049080	500	424 억	600140	N	N	0	N	N
143	20250205	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	537	21	2	4.07	40561669	75817	63.09	517	550	517	670	362	516	534.99	0.71	2795	536	526	520	510	504	524	508	424	154	500	300	1	1	84883347	456	-4.07	0.82	12	0.09	-132.00	651.00	1455	20240226	-63.09	476	20241209	12.82	595	-9.75	20250117	511	5.09	20250203	1455	-63.09	20240226	476	12.82	20241209	1.58	N	049080	500	424 억	600140	N	N	0	N	N
144	20250205	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	33	2	6.40	25236639	47429	39.47	517	549	517	670	362	516	532.09	0.71	2541	536	526	520	510	504	524	508	424	154	500	300	1	1	84883347	466	-4.16	0.84	12	0.06	-132.00	651.00	1455	20240226	-62.27	476	20241209	15.34	595	-7.73	20250117	511	7.44	20250203	1455	-62.27	20240226	476	15.34	20241209	1.58	N	049080	500	424 억	600140	N	N	0	N	N
145	20250205	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	525	9	2	1.74	1779493	3403	2.83	517	525	517	670	362	516	522.92	0.71	-1296	536	526	520	510	504	524	508	424	154	500	300	1	1	84883347	446	-3.98	0.81	12	0.00	-132.00	651.00	1455	20240226	-63.92	476	20241209	10.29	595	-11.76	20250117	511	2.74	20250203	1455	-63.92	20240226	476	10.29	20241209	1.58	N	049080	500	424 억	600140	N	N	0	N	N
146	20250204	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	0	3	0.00	62272352	120125	61.14	516	530	514	670	362	516	518.40	0.71	-3578	559	537	524	502	489	531	496	424	154	500	300	1	1	84883347	438	-3.91	0.79	12	0.14	-132.00	651.00	1455	20240226	-64.54	476	20241209	8.40	595	-13.28	20250117	511	0.98	20250203	1455	-64.54	20240226	476	8.40	20241209	1.58	N	049080	500	424 억	603294	N	N	0	N	N
147	20250204	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	2	2	0.39	52658673	101510	51.66	516	530	514	670	362	516	518.75	0.71	-5661	559	537	524	502	489	531	496	424	154	500	300	1	1	84883347	440	-3.92	0.80	12	0.12	-132.00	651.00	1455	20240226	-64.40	476	20241209	8.82	595	-12.94	20250117	511	1.37	20250203	1455	-64.40	20240226	476	8.82	20241209	1.58	N	049080	500	424 억	603294	N	N	0	N	N
148	20250204	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	5	2	0.97	41914532	80720	41.08	516	530	516	670	362	516	519.26	0.71	-4288	559	537	524	502	489	531	496	424	154	500	300	1	1	84883347	442	-3.95	0.80	12	0.10	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	595	-12.44	20250117	511	1.96	20250203	1455	-64.19	20240226	476	9.45	20241209	1.58	N	049080	500	424 억	603294	N	N	0	N	N
149	20250204	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	7	2	1.36	38842011	74817	38.08	516	530	516	670	362	516	519.16	0.71	-3871	559	537	524	502	489	531	496	424	154	500	300	1	1	84883347	444	-3.96	0.80	12	0.09	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.58	N	049080	500	424 억	603294	N	N	0	N	N
150	20250204	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	7	2	1.36	33716327	65009	33.09	516	530	516	670	362	516	518.64	0.71	-211	559	537	524	502	489	531	496	424	154	500	300	1	1	84883347	444	-3.96	0.80	12	0.08	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.58	N	049080	500	424 억	603294	N	N	0	N	N
151	20250204	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	7	2	1.36	26034038	50225	25.56	516	530	516	670	362	516	518.35	0.71	-1759	559	537	524	502	489	531	496	424	154	500	300	1	1	84883347	444	-3.96	0.80	12	0.06	-132.00	651.00	1455	20240226	-64.05	476	20241209	9.87	595	-12.10	20250117	511	2.35	20250203	1455	-64.05	20240226	476	9.87	20241209	1.58	N	049080	500	424 억	603294	N	N	0	N	N
152	20250204	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	5	2	0.97	22924081	44282	22.54	516	530	516	670	362	516	517.68	0.71	-3029	559	537	524	502	489	531	496	424	154	500	300	1	1	84883347	442	-3.95	0.80	12	0.05	-132.00	651.00	1455	20240226	-64.19	476	20241209	9.45	595	-12.44	20250117	511	1.96	20250203	1455	-64.19	20240226	476	9.45	20241209	1.58	N	049080	500	424 억	603294	N	N	0	N	N
153	20250204	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	13	2	2.52	12533301	24286	12.36	516	530	516	670	362	516	516.07	0.71	-2159	559	537	524	502	489	531	496	424	154	500	300	1	1	84883347	449	-4.01	0.81	12	0.03	-132.00	651.00	1455	20240226	-63.64	476	20241209	11.13	595	-11.09	20250117	511	3.52	20250203	1455	-63.64	20240226	476	11.13	20241209	1.58	N	049080	500	424 억	603294	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History