KissMeData/033170/price/prices-20250201.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	-36	5	-4.10	329594660	390737	136.81	815	889	815	1142	616	879	843.52	2.00	-51922	912	895	883	866	854	889	860	429	263	500	560	1	1	85728319	723	-4.68	0.61	12	0.46	-180.00	1376.00	2335	20240313	-63.90	657	20241209	28.31	1038	-18.79	20250218	791	6.57	20250203	2335	-63.90	20240313	657	28.31	20241209	1.88	N	033170	500	428 억	1714241	N	N	N	N
3	20250228	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	-36	5	-4.10	307877965	364888	127.76	815	889	815	1142	616	879	843.76	2.00	-37948	912	895	883	866	854	889	860	429	263	500	560	1	1	85728319	723	-4.68	0.61	12	0.43	-180.00	1376.00	2335	20240313	-63.90	657	20241209	28.31	1038	-18.79	20250218	791	6.57	20250203	2335	-63.90	20240313	657	28.31	20241209	1.88	N	033170	500	428 억	1714241	N	N	N	N
4	20250228	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	-34	5	-3.87	259198840	307070	107.52	815	889	815	1142	616	879	844.10	2.00	-13578	912	895	883	866	854	889	860	429	263	500	560	1	1	85728319	724	-4.69	0.61	12	0.36	-180.00	1376.00	2335	20240313	-63.81	657	20241209	28.61	1038	-18.59	20250218	791	6.83	20250203	2335	-63.81	20240313	657	28.61	20241209	1.88	N	033170	500	428 억	1714241	N	N	N	N
5	20250228	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	-32	5	-3.64	242938858	287791	100.77	815	889	815	1142	616	879	844.15	2.00	-11683	912	895	883	866	854	889	860	429	263	500	560	1	1	85728319	726	-4.71	0.62	12	0.34	-180.00	1376.00	2335	20240313	-63.73	657	20241209	28.92	1038	-18.40	20250218	791	7.08	20250203	2335	-63.73	20240313	657	28.92	20241209	1.88	N	033170	500	428 억	1714241	N	N	N	N
6	20250228	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	-34	5	-3.87	229490614	271820	95.17	815	889	815	1142	616	879	844.27	2.00	-5145	912	895	883	866	854	889	860	429	263	500	560	1	1	85728319	724	-4.69	0.61	12	0.32	-180.00	1376.00	2335	20240313	-63.81	657	20241209	28.61	1038	-18.59	20250218	791	6.83	20250203	2335	-63.81	20240313	657	28.61	20241209	1.88	N	033170	500	428 억	1714241	N	N	N	N
7	20250228	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	-33	5	-3.75	149667370	177733	62.23	815	860	815	1142	616	879	842.09	2.00	34801	912	895	883	866	854	889	860	429	263	500	560	1	1	85728319	725	-4.70	0.61	12	0.21	-180.00	1376.00	2335	20240313	-63.77	657	20241209	28.77	1038	-18.50	20250218	791	6.95	20250203	2335	-63.77	20240313	657	28.77	20241209	1.88	N	033170	500	428 억	1714241	N	N	N	N
8	20250228	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	-36	5	-4.10	118700425	141133	49.42	815	860	815	1142	616	879	841.05	2.00	27571	912	895	883	866	854	889	860	429	263	500	560	1	1	85728319	723	-4.68	0.61	12	0.16	-180.00	1376.00	2335	20240313	-63.90	657	20241209	28.31	1038	-18.79	20250218	791	6.57	20250203	2335	-63.90	20240313	657	28.31	20241209	1.88	N	033170	500	428 억	1714241	N	N	N	N
9	20250228	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	842	-37	5	-4.21	52053788	62602	21.92	815	860	815	1142	616	879	831.50	2.00	2887	912	895	883	866	854	889	860	429	263	500	560	1	1	85728319	722	-4.68	0.61	12	0.07	-180.00	1376.00	2335	20240313	-63.94	657	20241209	28.16	1038	-18.88	20250218	791	6.45	20250203	2335	-63.94	20240313	657	28.16	20241209	1.88	N	033170	500	428 억	1714241	N	N	N	N
10	20250227	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	879	-12	5	-1.35	251075562	284557	263.50	900	900	871	1158	624	891	882.35	2.10	-84531	911	901	892	882	873	896	877	429	267	500	570	1	1	85728319	754	-4.88	0.64	12	0.33	-180.00	1376.00	2335	20240313	-62.36	657	20241209	33.79	1038	-15.32	20250218	791	11.13	20250203	2335	-62.36	20240313	657	33.79	20241209	1.89	N	033170	500	428 억	1798772	N	N	N	N
11	20250227	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	876	-15	5	-1.68	238860000	270592	250.57	900	900	871	1158	624	891	882.73	2.10	-80180	911	901	892	882	873	896	877	429	267	500	570	1	1	85728319	751	-4.87	0.64	12	0.32	-180.00	1376.00	2335	20240313	-62.48	657	20241209	33.33	1038	-15.61	20250218	791	10.75	20250203	2335	-62.48	20240313	657	33.33	20241209	1.89	N	033170	500	428 억	1798772	N	N	N	N
12	20250227	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	884	-7	5	-0.79	159733894	180407	167.06	900	900	880	1158	624	891	885.41	2.10	-69170	911	901	892	882	873	896	877	429	267	500	570	1	1	85728319	758	-4.91	0.64	12	0.21	-180.00	1376.00	2335	20240313	-62.14	657	20241209	34.55	1038	-14.84	20250218	791	11.76	20250203	2335	-62.14	20240313	657	34.55	20241209	1.89	N	033170	500	428 억	1798772	N	N	N	N
13	20250227	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	884	-7	5	-0.79	129073177	145635	134.86	900	900	882	1158	624	891	886.28	2.10	-52407	911	901	892	882	873	896	877	429	267	500	570	1	1	85728319	758	-4.91	0.64	12	0.17	-180.00	1376.00	2335	20240313	-62.14	657	20241209	34.55	1038	-14.84	20250218	791	11.76	20250203	2335	-62.14	20240313	657	34.55	20241209	1.89	N	033170	500	428 억	1798772	N	N	N	N
14	20250227	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	886	-5	5	-0.56	100372378	113204	104.83	900	900	882	1158	624	891	886.65	2.10	-43274	911	901	892	882	873	896	877	429	267	500	570	1	1	85728319	760	-4.92	0.64	12	0.13	-180.00	1376.00	2335	20240313	-62.06	657	20241209	34.86	1038	-14.64	20250218	791	12.01	20250203	2335	-62.06	20240313	657	34.86	20241209	1.89	N	033170	500	428 억	1798772	N	N	N	N
15	20250227	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	884	-7	5	-0.79	81897757	92292	85.46	900	900	882	1158	624	891	887.38	2.10	-31647	911	901	892	882	873	896	877	429	267	500	570	1	1	85728319	758	-4.91	0.64	12	0.11	-180.00	1376.00	2335	20240313	-62.14	657	20241209	34.55	1038	-14.84	20250218	791	11.76	20250203	2335	-62.14	20240313	657	34.55	20241209	1.89	N	033170	500	428 억	1798772	N	N	N	N
16	20250227	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	889	-2	5	-0.22	40321890	45348	41.99	900	900	883	1158	624	891	889.17	2.10	-5370	911	901	892	882	873	896	877	429	267	500	570	1	1	85728319	762	-4.94	0.65	12	0.05	-180.00	1376.00	2335	20240313	-61.93	657	20241209	35.31	1038	-14.35	20250218	791	12.39	20250203	2335	-61.93	20240313	657	35.31	20241209	1.89	N	033170	500	428 억	1798772	N	N	N	N
17	20250227	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	883	-8	5	-0.90	2148419	2413	2.23	900	900	883	1158	624	891	890.35	2.10	-71	911	901	892	882	873	896	877	429	267	500	570	1	1	85728319	757	-4.91	0.64	12	0.00	-180.00	1376.00	2335	20240313	-62.18	657	20241209	34.40	1038	-14.93	20250218	791	11.63	20250203	2335	-62.18	20240313	657	34.40	20241209	1.89	N	033170	500	428 억	1798772	N	N	N	N
18	20250226	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	891	-2	5	-0.22	93523557	104937	52.66	901	902	883	1160	626	893	891.24	2.12	-19266	909	900	893	884	877	905	889	429	267	500	570	1	1	85728319	764	-4.95	0.65	12	0.12	-180.00	1376.00	2335	20240313	-61.84	657	20241209	35.62	1038	-14.16	20250218	791	12.64	20250203	2335	-61.84	20240313	657	35.62	20241209	1.89	N	033170	500	428 억	1818038	N	N	N	N
19	20250226	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	1	2	0.11	84918255	95289	47.82	901	902	883	1160	626	893	891.17	2.12	-21141	909	900	893	884	877	905	889	429	267	500	570	1	1	85728319	766	-4.97	0.65	12	0.11	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	1038	-13.87	20250218	791	13.02	20250203	2335	-61.71	20240313	657	36.07	20241209	1.89	N	033170	500	428 억	1818038	N	N	N	N
20	20250226	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	893	0	3	0.00	77781409	87294	43.81	901	902	883	1160	626	893	891.03	2.12	-21928	909	900	893	884	877	905	889	429	267	500	570	1	1	85728319	766	-4.96	0.65	12	0.10	-180.00	1376.00	2335	20240313	-61.76	657	20241209	35.92	1038	-13.97	20250218	791	12.90	20250203	2335	-61.76	20240313	657	35.92	20241209	1.89	N	033170	500	428 억	1818038	N	N	N	N
21	20250226	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	1	2	0.11	64208975	72076	36.17	901	902	883	1160	626	893	890.85	2.12	-11899	909	900	893	884	877	905	889	429	267	500	570	1	1	85728319	766	-4.97	0.65	12	0.08	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	1038	-13.87	20250218	791	13.02	20250203	2335	-61.71	20240313	657	36.07	20241209	1.89	N	033170	500	428 억	1818038	N	N	N	N
22	20250226	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	3	2	0.34	53824245	60435	30.33	901	902	883	1160	626	893	890.61	2.12	-9710	909	900	893	884	877	905	889	429	267	500	570	1	1	85728319	768	-4.98	0.65	12	0.07	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	1038	-13.68	20250218	791	13.27	20250203	2335	-61.63	20240313	657	36.38	20241209	1.89	N	033170	500	428 억	1818038	N	N	N	N
23	20250226	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	898	5	2	0.56	43860229	49279	24.73	901	902	883	1160	626	893	890.04	2.12	-8841	909	900	893	884	877	905	889	429	267	500	570	1	1	85728319	770	-4.99	0.65	12	0.06	-180.00	1376.00	2335	20240313	-61.54	657	20241209	36.68	1038	-13.49	20250218	791	13.53	20250203	2335	-61.54	20240313	657	36.68	20241209	1.89	N	033170	500	428 억	1818038	N	N	N	N
24	20250226	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	-3	5	-0.34	28273844	31849	15.98	901	902	883	1160	626	893	887.75	2.12	-12339	909	900	893	884	877	905	889	429	267	500	570	1	1	85728319	763	-4.94	0.65	12	0.04	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	1038	-14.26	20250218	791	12.52	20250203	2335	-61.88	20240313	657	35.46	20241209	1.89	N	033170	500	428 억	1818038	N	N	N	N
25	20250226	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	886	-7	5	-0.78	2727519	3041	1.53	901	902	886	1160	626	893	896.92	2.12	-2002	909	900	893	884	877	905	889	429	267	500	570	1	1	85728319	760	-4.92	0.64	12	0.00	-180.00	1376.00	2335	20240313	-62.06	657	20241209	34.86	1038	-14.64	20250218	791	12.01	20250203	2335	-62.06	20240313	657	34.86	20241209	1.89	N	033170	500	428 억	1818038	N	N	N	N
26	20250225	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	893	-4	5	-0.45	176504840	197797	76.50	887	902	886	1166	628	897	892.35	2.14	-14285	925	910	896	881	867	904	875	429	269	500	570	1	1	85728319	766	-4.96	0.65	12	0.23	-180.00	1376.00	2335	20240313	-61.76	657	20241209	35.92	1038	-13.97	20250218	791	12.90	20250203	2335	-61.76	20240313	657	35.92	20241209	1.88	N	033170	500	428 억	1832319	N	N	N	N
27	20250225	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	-7	5	-0.78	158816458	177919	68.81	887	902	886	1166	628	897	892.63	2.14	-1371	925	910	896	881	867	904	875	429	269	500	570	1	1	85728319	763	-4.94	0.65	12	0.21	-180.00	1376.00	2335	20240313	-61.88	657	20241209	35.46	1038	-14.26	20250218	791	12.52	20250203	2335	-61.88	20240313	657	35.46	20241209	1.88	N	033170	500	428 억	1832319	N	N	N	N
28	20250225	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	892	-5	5	-0.56	136218381	152503	58.98	887	902	886	1166	628	897	893.22	2.14	8378	925	910	896	881	867	904	875	429	269	500	570	1	1	85728319	765	-4.96	0.65	12	0.18	-180.00	1376.00	2335	20240313	-61.80	657	20241209	35.77	1038	-14.07	20250218	791	12.77	20250203	2335	-61.80	20240313	657	35.77	20241209	1.88	N	033170	500	428 억	1832319	N	N	N	N
29	20250225	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	894	-3	5	-0.33	124905384	139838	54.08	887	902	886	1166	628	897	893.21	2.14	7682	925	910	896	881	867	904	875	429	269	500	570	1	1	85728319	766	-4.97	0.65	12	0.16	-180.00	1376.00	2335	20240313	-61.71	657	20241209	36.07	1038	-13.87	20250218	791	13.02	20250203	2335	-61.71	20240313	657	36.07	20241209	1.88	N	033170	500	428 억	1832319	N	N	N	N
30	20250225	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	893	-4	5	-0.45	98656998	110426	42.71	887	902	886	1166	628	897	893.42	2.14	9853	925	910	896	881	867	904	875	429	269	500	570	1	1	85728319	766	-4.96	0.65	12	0.13	-180.00	1376.00	2335	20240313	-61.76	657	20241209	35.92	1038	-13.97	20250218	791	12.90	20250203	2335	-61.76	20240313	657	35.92	20241209	1.88	N	033170	500	428 억	1832319	N	N	N	N
31	20250225	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	901	4	2	0.45	83024098	92952	35.95	887	902	886	1166	628	897	893.19	2.14	10009	925	910	896	881	867	904	875	429	269	500	570	1	1	85728319	772	-5.01	0.65	12	0.11	-180.00	1376.00	2335	20240313	-61.41	657	20241209	37.14	1038	-13.20	20250218	791	13.91	20250203	2335	-61.41	20240313	657	37.14	20241209	1.88	N	033170	500	428 억	1832319	N	N	N	N
32	20250225	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	0	3	0.00	62343436	69953	27.05	887	900	886	1166	628	897	891.22	2.14	10033	925	910	896	881	867	904	875	429	269	500	570	1	1	85728319	769	-4.98	0.65	12	0.08	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	1038	-13.58	20250218	791	13.40	20250203	2335	-61.58	20240313	657	36.53	20241209	1.88	N	033170	500	428 억	1832319	N	N	N	N
33	20250225	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	0	3	0.00	19282432	21574	8.34	887	900	887	1166	628	897	893.78	2.14	-7045	925	910	896	881	867	904	875	429	269	500	570	1	1	85728319	769	-4.98	0.65	12	0.03	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	1038	-13.58	20250218	791	13.40	20250203	2335	-61.58	20240313	657	36.53	20241209	1.88	N	033170	500	428 억	1832319	N	N	N	N
34	20250224	160423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-19	5	-2.07	230253834	257742	117.77	903	911	882	1190	642	916	893.33	2.06	65030	937	926	918	907	899	922	903	429	274	500	580	1	1	85728319	769	-4.98	0.65	12	0.30	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	1038	-13.58	20250218	791	13.40	20250203	2335	-61.58	20240313	657	36.53	20241209	1.87	N	033170	500	428 억	1767289	N	N	N	N
35	20250224	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-19	5	-2.07	220312223	246658	112.71	903	911	882	1190	642	916	893.18	2.06	66797	937	926	918	907	899	922	903	429	274	500	580	1	1	85728319	769	-4.98	0.65	12	0.29	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	1038	-13.58	20250218	791	13.40	20250203	2335	-61.58	20240313	657	36.53	20241209	1.87	N	033170	500	428 억	1767289	N	N	N	N
36	20250224	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	895	-21	5	-2.29	196244807	219750	100.41	903	911	882	1190	642	916	893.03	2.06	54783	937	926	918	907	899	922	903	429	274	500	580	1	1	85728319	767	-4.97	0.65	12	0.26	-180.00	1376.00	2335	20240313	-61.67	657	20241209	36.23	1038	-13.78	20250218	791	13.15	20250203	2335	-61.67	20240313	657	36.23	20241209	1.87	N	033170	500	428 억	1767289	N	N	N	N
37	20250224	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-19	5	-2.07	175034043	196003	89.56	903	911	882	1190	642	916	893.01	2.06	46490	937	926	918	907	899	922	903	429	274	500	580	1	1	85728319	769	-4.98	0.65	12	0.23	-180.00	1376.00	2335	20240313	-61.58	657	20241209	36.53	1038	-13.58	20250218	791	13.40	20250203	2335	-61.58	20240313	657	36.53	20241209	1.87	N	033170	500	428 억	1767289	N	N	N	N
38	20250224	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	891	-25	5	-2.73	152699070	171002	78.14	903	911	882	1190	642	916	892.95	2.06	28496	937	926	918	907	899	922	903	429	274	500	580	1	1	85728319	764	-4.95	0.65	12	0.20	-180.00	1376.00	2335	20240313	-61.84	657	20241209	35.62	1038	-14.16	20250218	791	12.64	20250203	2335	-61.84	20240313	657	35.62	20241209	1.87	N	033170	500	428 억	1767289	N	N	N	N
39	20250224	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	895	-21	5	-2.29	125035326	140084	64.01	903	911	882	1190	642	916	892.56	2.06	10993	937	926	918	907	899	922	903	429	274	500	580	1	1	85728319	767	-4.97	0.65	12	0.16	-180.00	1376.00	2335	20240313	-61.67	657	20241209	36.23	1038	-13.78	20250218	791	13.15	20250203	2335	-61.67	20240313	657	36.23	20241209	1.87	N	033170	500	428 억	1767289	N	N	N	N
40	20250224	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	892	-24	5	-2.62	77684611	86953	39.73	903	911	882	1190	642	916	893.38	2.06	2716	937	926	918	907	899	922	903	429	274	500	580	1	1	85728319	765	-4.96	0.65	12	0.10	-180.00	1376.00	2335	20240313	-61.80	657	20241209	35.77	1038	-14.07	20250218	791	12.77	20250203	2335	-61.80	20240313	657	35.77	20241209	1.87	N	033170	500	428 억	1767289	N	N	N	N
41	20250224	090424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	906	-10	5	-1.09	13871187	15405	7.04	903	911	882	1190	642	916	900.33	2.06	-3839	937	926	918	907	899	922	903	429	274	500	580	1	1	85728319	777	-5.03	0.66	12	0.02	-180.00	1376.00	2335	20240313	-61.20	657	20241209	37.90	1038	-12.72	20250218	791	14.54	20250203	2335	-61.20	20240313	657	37.90	20241209	1.87	N	033170	500	428 억	1767289	N	N	N	N
42	20250221	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	916	-3	5	-0.33	198065831	216352	46.47	929	929	910	1194	644	919	915.47	2.04	15538	953	935	921	903	889	929	897	429	275	500	580	1	1	85728319	785	-5.09	0.67	12	0.25	-180.00	1376.00	2335	20240313	-60.77	657	20241209	39.42	1038	-11.75	20250218	791	15.80	20250203	2335	-60.77	20240313	657	39.42	20241209	1.83	N	033170	500	428 억	1751751	N	N	N	N
43	20250221	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	917	-2	5	-0.22	158099353	172543	37.06	929	929	910	1194	644	919	916.28	2.04	6647	953	935	921	903	889	929	897	429	275	500	580	1	1	85728319	786	-5.09	0.67	12	0.20	-180.00	1376.00	2335	20240313	-60.73	657	20241209	39.57	1038	-11.66	20250218	791	15.93	20250203	2335	-60.73	20240313	657	39.57	20241209	1.83	N	033170	500	428 억	1751751	N	N	N	N
44	20250221	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	915	-4	5	-0.44	143437811	156525	33.62	929	929	910	1194	644	919	916.38	2.04	-3000	953	935	921	903	889	929	897	429	275	500	580	1	1	85728319	784	-5.08	0.66	12	0.18	-180.00	1376.00	2335	20240313	-60.81	657	20241209	39.27	1038	-11.85	20250218	791	15.68	20250203	2335	-60.81	20240313	657	39.27	20241209	1.83	N	033170	500	428 억	1751751	N	N	N	N
45	20250221	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	0	3	0.00	116364333	126855	27.25	929	929	910	1194	644	919	917.30	2.04	5600	953	935	921	903	889	929	897	429	275	500	580	1	1	85728319	788	-5.11	0.67	12	0.15	-180.00	1376.00	2335	20240313	-60.64	657	20241209	39.88	1038	-11.46	20250218	791	16.18	20250203	2335	-60.64	20240313	657	39.88	20241209	1.83	N	033170	500	428 억	1751751	N	N	N	N
46	20250221	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	3	2	0.33	107960947	117719	25.29	929	929	910	1194	644	919	917.10	2.04	5551	953	935	921	903	889	929	897	429	275	500	580	1	1	85728319	790	-5.12	0.67	12	0.14	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	1038	-11.18	20250218	791	16.56	20250203	2335	-60.51	20240313	657	40.33	20241209	1.83	N	033170	500	428 억	1751751	N	N	N	N
47	20250221	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	920	1	2	0.11	87839561	95795	20.58	929	929	910	1194	644	919	916.95	2.04	4742	953	935	921	903	889	929	897	429	275	500	580	1	1	85728319	789	-5.11	0.67	12	0.11	-180.00	1376.00	2335	20240313	-60.60	657	20241209	40.03	1038	-11.37	20250218	791	16.31	20250203	2335	-60.60	20240313	657	40.03	20241209	1.83	N	033170	500	428 억	1751751	N	N	N	N
48	20250221	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	921	2	2	0.22	69248432	75591	16.24	929	929	910	1194	644	919	916.08	2.04	4308	953	935	921	903	889	929	897	429	275	500	580	1	1	85728319	790	-5.12	0.67	12	0.09	-180.00	1376.00	2335	20240313	-60.56	657	20241209	40.18	1038	-11.27	20250218	791	16.43	20250203	2335	-60.56	20240313	657	40.18	20241209	1.83	N	033170	500	428 억	1751751	N	N	N	N
49	20250221	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	3	2	0.33	17352519	18968	4.07	929	929	910	1194	644	919	914.76	2.04	-11577	953	935	921	903	889	929	897	429	275	500	580	1	1	85728319	790	-5.12	0.67	12	0.02	-180.00	1376.00	2335	20240313	-60.51	657	20241209	40.33	1038	-11.18	20250218	791	16.56	20250203	2335	-60.51	20240313	657	40.33	20241209	1.83	N	033170	500	428 억	1751751	N	N	N	N
50	20250220	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	-18	5	-1.92	426131437	463095	64.34	937	939	907	1218	656	937	920.18	1.98	53890	952	944	937	929	922	948	933	429	281	500	590	1	1	85728319	788	-5.11	0.67	12	0.54	-180.00	1376.00	2335	20240313	-60.64	657	20241209	39.88	1038	-11.46	20250218	791	16.18	20250203	2335	-60.64	20240313	657	39.88	20241209	1.91	N	033170	500	428 억	1697238	N	N	N	N
51	20250220	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	914	-23	5	-2.45	414285043	450181	62.55	937	939	907	1218	656	937	920.26	1.98	55747	952	944	937	929	922	948	933	429	281	500	590	1	1	85728319	784	-5.08	0.66	12	0.53	-180.00	1376.00	2335	20240313	-60.86	657	20241209	39.12	1038	-11.95	20250218	791	15.55	20250203	2335	-60.86	20240313	657	39.12	20241209	1.91	N	033170	500	428 억	1697238	N	N	N	N
52	20250220	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	-13	5	-1.39	303649186	328668	45.66	937	939	907	1218	656	937	923.88	1.98	5383	952	944	937	929	922	948	933	429	281	500	590	1	1	85728319	792	-5.13	0.67	12	0.38	-180.00	1376.00	2335	20240313	-60.43	657	20241209	40.64	1038	-10.98	20250218	791	16.81	20250203	2335	-60.43	20240313	657	40.64	20241209	1.91	N	033170	500	428 억	1697238	N	N	N	N
53	20250220	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	-13	5	-1.39	278635541	301509	41.89	937	939	907	1218	656	937	924.14	1.98	11484	952	944	937	929	922	948	933	429	281	500	590	1	1	85728319	792	-5.13	0.67	12	0.35	-180.00	1376.00	2335	20240313	-60.43	657	20241209	40.64	1038	-10.98	20250218	791	16.81	20250203	2335	-60.43	20240313	657	40.64	20241209	1.91	N	033170	500	428 억	1697238	N	N	N	N
54	20250220	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	928	-9	5	-0.96	237356365	256823	35.68	937	939	907	1218	656	937	924.20	1.98	14130	952	944	937	929	922	948	933	429	281	500	590	1	1	85728319	796	-5.16	0.67	12	0.30	-180.00	1376.00	2335	20240313	-60.26	657	20241209	41.25	1038	-10.60	20250218	791	17.32	20250203	2335	-60.26	20240313	657	41.25	20241209	1.91	N	033170	500	428 억	1697238	N	N	N	N
55	20250220	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	929	-8	5	-0.85	225930743	244507	33.97	937	939	907	1218	656	937	924.03	1.98	11045	952	944	937	929	922	948	933	429	281	500	590	1	1	85728319	796	-5.16	0.68	12	0.29	-180.00	1376.00	2335	20240313	-60.21	657	20241209	41.40	1038	-10.50	20250218	791	17.45	20250203	2335	-60.21	20240313	657	41.40	20241209	1.91	N	033170	500	428 억	1697238	N	N	N	N
56	20250220	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	-18	5	-1.92	172235300	186383	25.90	937	939	907	1218	656	937	924.09	1.98	-9227	952	944	937	929	922	948	933	429	281	500	590	1	1	85728319	788	-5.11	0.67	12	0.22	-180.00	1376.00	2335	20240313	-60.64	657	20241209	39.88	1038	-11.46	20250218	791	16.18	20250203	2335	-60.64	20240313	657	39.88	20241209	1.91	N	033170	500	428 억	1697238	N	N	N	N
57	20250220	090420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	-12	5	-1.28	39423057	42424	5.89	937	937	923	1218	656	937	929.26	1.98	4911	952	944	937	929	922	948	933	429	281	500	590	1	1	85728319	793	-5.14	0.67	12	0.05	-180.00	1376.00	2335	20240313	-60.39	657	20241209	40.79	1038	-10.89	20250218	791	16.94	20250203	2335	-60.39	20240313	657	40.79	20241209	1.91	N	033170	500	428 억	1697238	N	N	N	N
58	20250219	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	937	5	2	0.54	671712920	717240	17.80	936	945	930	1211	653	932	936.52	1.92	51969	1101	1016	953	868	805	1059	911	429	279	500	590	1	1	85728319	803	-5.21	0.68	12	0.84	-180.00	1376.00	2335	20240313	-59.87	657	20241209	42.62	1038	-9.73	20250218	791	18.46	20250203	2335	-59.87	20240313	657	42.62	20241209	1.92	N	033170	500	428 억	1645662	N	N	N	N
59	20250219	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	935	3	2	0.32	631740137	674611	16.74	936	945	930	1211	653	932	936.45	1.92	37303	1101	1016	953	868	805	1059	911	429	279	500	590	1	1	85728319	802	-5.19	0.68	12	0.79	-180.00	1376.00	2335	20240313	-59.96	657	20241209	42.31	1038	-9.92	20250218	791	18.20	20250203	2335	-59.96	20240313	657	42.31	20241209	1.92	N	033170	500	428 억	1645662	N	N	N	N
60	20250219	140416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	940	8	2	0.86	573454816	612629	15.21	936	945	930	1211	653	932	936.06	1.92	50314	1101	1016	953	868	805	1059	911	429	279	500	590	1	1	85728319	806	-5.22	0.68	12	0.71	-180.00	1376.00	2335	20240313	-59.74	657	20241209	43.07	1038	-9.44	20250218	791	18.84	20250203	2335	-59.74	20240313	657	43.07	20241209	1.92	N	033170	500	428 억	1645662	N	N	N	N
61	20250219	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	934	2	2	0.21	522861656	558456	13.86	936	945	930	1211	653	932	936.26	1.92	37762	1101	1016	953	868	805	1059	911	429	279	500	590	1	1	85728319	801	-5.19	0.68	12	0.65	-180.00	1376.00	2335	20240313	-60.00	657	20241209	42.16	1038	-10.02	20250218	791	18.08	20250203	2335	-60.00	20240313	657	42.16	20241209	1.92	N	033170	500	428 억	1645662	N	N	N	N
62	20250219	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	937	5	2	0.54	449968938	480386	11.92	936	945	930	1211	653	932	936.68	1.92	38112	1101	1016	953	868	805	1059	911	429	279	500	590	1	1	85728319	803	-5.21	0.68	12	0.56	-180.00	1376.00	2335	20240313	-59.87	657	20241209	42.62	1038	-9.73	20250218	791	18.46	20250203	2335	-59.87	20240313	657	42.62	20241209	1.92	N	033170	500	428 억	1645662	N	N	N	N
63	20250219	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	934	2	2	0.21	401324018	428311	10.63	936	945	930	1211	653	932	936.99	1.92	25870	1101	1016	953	868	805	1059	911	429	279	500	590	1	1	85728319	801	-5.19	0.68	12	0.50	-180.00	1376.00	2335	20240313	-60.00	657	20241209	42.16	1038	-10.02	20250218	791	18.08	20250203	2335	-60.00	20240313	657	42.16	20241209	1.92	N	033170	500	428 억	1645662	N	N	N	N
64	20250219	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	936	4	2	0.43	326011186	347846	8.63	936	945	930	1211	653	932	937.23	1.92	32915	1101	1016	953	868	805	1059	911	429	279	500	590	1	1	85728319	802	-5.20	0.68	12	0.41	-180.00	1376.00	2335	20240313	-59.91	657	20241209	42.47	1038	-9.83	20250218	791	18.33	20250203	2335	-59.91	20240313	657	42.47	20241209	1.92	N	033170	500	428 억	1645662	N	N	N	N
65	20250219	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	941	9	2	0.97	46846370	50087	1.24	936	941	932	1211	653	932	935.30	1.92	4632	1101	1016	953	868	805	1059	911	429	279	500	590	1	1	85728319	807	-5.23	0.68	12	0.06	-180.00	1376.00	2335	20240313	-59.70	657	20241209	43.23	1038	-9.34	20250218	791	18.96	20250203	2335	-59.70	20240313	657	43.23	20241209	1.92	N	033170	500	428 억	1645662	N	N	N	N
66	20250218	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	932	33	2	3.67	3838430339	4007278	1256.76	899	1038	890	1168	630	899	957.91	2.11	-162545	937	918	905	886	873	927	895	429	269	500	570	1	1	85728319	799	-5.18	0.68	12	4.67	-180.00	1376.00	2335	20240313	-60.09	657	20241209	41.86	1038	-10.21	20250218	791	17.83	20250203	2335	-60.09	20240313	657	41.86	20241209	1.93	N	033170	500	428 억	1808082	N	N	N	N
67	20250218	150417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	927	28	2	3.11	3686508832	3843642	1205.44	899	1038	890	1168	630	899	959.12	2.11	-169262	937	918	905	886	873	927	895	429	269	500	570	1	1	85728319	795	-5.15	0.67	12	4.48	-180.00	1376.00	2335	20240313	-60.30	657	20241209	41.10	1038	-10.69	20250218	791	17.19	20250203	2335	-60.30	20240313	657	41.10	20241209	1.93	N	033170	500	428 억	1808082	N	N	N	N
68	20250218	140416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	968	69	2	7.68	2250326076	2315322	726.13	899	1038	890	1168	630	899	971.94	2.11	-316264	937	918	905	886	873	927	895	429	269	500	570	1	1	85728319	830	-5.38	0.70	12	2.70	-180.00	1376.00	2335	20240313	-58.54	657	20241209	47.34	1038	-6.74	20250218	791	22.38	20250203	2335	-58.54	20240313	657	47.34	20241209	1.93	N	033170	500	428 억	1808082	N	N	N	N
69	20250218	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	921	22	2	2.45	246854129	272744	85.54	899	923	890	1168	630	899	905.08	2.11	935	937	918	905	886	873	927	895	429	269	500	570	1	1	85728319	790	-5.12	0.67	12	0.32	-180.00	1376.00	2335	20240313	-60.56	657	20241209	40.18	959	-3.96	20250107	791	16.43	20250203	2335	-60.56	20240313	657	40.18	20241209	1.93	N	033170	500	428 억	1808082	N	N	N	N
70	20250218	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	1	2	0.11	146833345	163433	51.26	899	907	890	1168	630	899	898.43	2.11	22252	937	918	905	886	873	927	895	429	269	500	570	1	1	85728319	772	-5.00	0.65	12	0.19	-180.00	1376.00	2335	20240313	-61.46	657	20241209	36.99	959	-6.15	20250107	791	13.78	20250203	2335	-61.46	20240313	657	36.99	20241209	1.93	N	033170	500	428 억	1808082	N	N	N	N
71	20250218	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	1	2	0.11	126764999	141109	44.25	899	907	890	1168	630	899	898.35	2.11	17085	937	918	905	886	873	927	895	429	269	500	570	1	1	85728319	772	-5.00	0.65	12	0.16	-180.00	1376.00	2335	20240313	-61.46	657	20241209	36.99	959	-6.15	20250107	791	13.78	20250203	2335	-61.46	20240313	657	36.99	20241209	1.93	N	033170	500	428 억	1808082	N	N	N	N
72	20250218	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	899	0	3	0.00	95287240	106047	33.26	899	907	890	1168	630	899	898.54	2.11	16577	937	918	905	886	873	927	895	429	269	500	570	1	1	85728319	771	-4.99	0.65	12	0.12	-180.00	1376.00	2335	20240313	-61.50	657	20241209	36.83	959	-6.26	20250107	791	13.65	20250203	2335	-61.50	20240313	657	36.83	20241209	1.93	N	033170	500	428 억	1808082	N	N	N	N
73	20250218	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	896	-3	5	-0.33	8666732	9660	3.03	899	905	896	1168	630	899	897.10	2.11	2385	937	918	905	886	873	927	895	429	269	500	570	1	1	85728319	768	-4.98	0.65	12	0.01	-180.00	1376.00	2335	20240313	-61.63	657	20241209	36.38	959	-6.57	20250107	791	13.27	20250203	2335	-61.63	20240313	657	36.38	20241209	1.93	N	033170	500	428 억	1808082	N	N	N	N
74	20250217	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	899	-1	5	-0.11	286433197	316804	22.52	898	924	892	1170	630	900	904.13	2.06	40531	970	934	904	868	838	953	887	429	270	500	570	1	1	85728319	771	-4.99	0.65	12	0.37	-180.00	1376.00	2335	20240313	-61.50	657	20241209	36.83	959	-6.26	20250107	791	13.65	20250203	2335	-61.50	20240313	657	36.83	20241209	1.97	N	033170	500	428 억	1766570	N	N	N	N
75	20250217	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	901	1	2	0.11	267002729	295212	20.99	898	924	892	1170	630	900	904.44	2.06	41391	970	934	904	868	838	953	887	429	270	500	570	1	1	85728319	772	-5.01	0.65	12	0.34	-180.00	1376.00	2335	20240313	-61.41	657	20241209	37.14	959	-6.05	20250107	791	13.91	20250203	2335	-61.41	20240313	657	37.14	20241209	1.97	N	033170	500	428 억	1766570	N	N	N	N
76	20250217	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	0	3	0.00	251787611	278327	19.79	898	924	892	1170	630	900	904.65	2.06	43515	970	934	904	868	838	953	887	429	270	500	570	1	1	85728319	772	-5.00	0.65	12	0.32	-180.00	1376.00	2335	20240313	-61.46	657	20241209	36.99	959	-6.15	20250107	791	13.78	20250203	2335	-61.46	20240313	657	36.99	20241209	1.97	N	033170	500	428 억	1766570	N	N	N	N
77	20250217	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	904	4	2	0.44	237655229	262656	18.67	898	924	892	1170	630	900	904.82	2.06	46081	970	934	904	868	838	953	887	429	270	500	570	1	1	85728319	775	-5.02	0.66	12	0.31	-180.00	1376.00	2335	20240313	-61.28	657	20241209	37.60	959	-5.74	20250107	791	14.29	20250203	2335	-61.28	20240313	657	37.60	20241209	1.97	N	033170	500	428 억	1766570	N	N	N	N
78	20250217	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	907	7	2	0.78	226081877	249835	17.76	898	924	892	1170	630	900	904.92	2.06	47152	970	934	904	868	838	953	887	429	270	500	570	1	1	85728319	778	-5.04	0.66	12	0.29	-180.00	1376.00	2335	20240313	-61.16	657	20241209	38.05	959	-5.42	20250107	791	14.66	20250203	2335	-61.16	20240313	657	38.05	20241209	1.97	N	033170	500	428 억	1766570	N	N	N	N
79	20250217	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	907	7	2	0.78	176273400	194739	13.85	898	924	892	1170	630	900	905.18	2.06	25145	970	934	904	868	838	953	887	429	270	500	570	1	1	85728319	778	-5.04	0.66	12	0.23	-180.00	1376.00	2335	20240313	-61.16	657	20241209	38.05	959	-5.42	20250107	791	14.66	20250203	2335	-61.16	20240313	657	38.05	20241209	1.97	N	033170	500	428 억	1766570	N	N	N	N
80	20250217	100414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	902	2	2	0.22	122455349	134990	9.60	898	924	892	1170	630	900	907.14	2.06	2800	970	934	904	868	838	953	887	429	270	500	570	1	1	85728319	773	-5.01	0.66	12	0.16	-180.00	1376.00	2335	20240313	-61.37	657	20241209	37.29	959	-5.94	20250107	791	14.03	20250203	2335	-61.37	20240313	657	37.29	20241209	1.97	N	033170	500	428 억	1766570	N	N	N	N
81	20250217	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	910	10	2	1.11	10290856	11410	0.81	898	910	898	1170	630	900	901.92	2.06	-3592	970	934	904	868	838	953	887	429	270	500	570	1	1	85728319	780	-5.06	0.66	12	0.01	-180.00	1376.00	2335	20240313	-61.03	657	20241209	38.51	959	-5.11	20250107	791	15.04	20250203	2335	-61.03	20240313	657	38.51	20241209	1.97	N	033170	500	428 억	1766570	N	N	N	N
82	20250214	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	29	2	3.33	1275839142	1403021	527.43	874	940	874	1132	610	871	909.35	1.88	153288	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	772	-5.00	0.65	12	1.64	-180.00	1376.00	2335	20240313	-61.46	657	20241209	36.99	959	-6.15	20250107	791	13.78	20250203	2335	-61.46	20240313	657	36.99	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
83	20250214	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	904	33	2	3.79	1218261920	1339098	503.40	874	940	874	1132	610	871	909.76	1.88	148664	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	775	-5.02	0.66	12	1.56	-180.00	1376.00	2335	20240313	-61.28	657	20241209	37.60	959	-5.74	20250107	791	14.29	20250203	2335	-61.28	20240313	657	37.60	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
84	20250214	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	914	43	2	4.94	1121334910	1232235	463.23	874	940	874	1132	610	871	910.00	1.88	182139	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	784	-5.08	0.66	12	1.44	-180.00	1376.00	2335	20240313	-60.86	657	20241209	39.12	959	-4.69	20250107	791	15.55	20250203	2335	-60.86	20240313	657	39.12	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
85	20250214	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	915	44	2	5.05	1029549671	1131810	425.47	874	940	874	1132	610	871	909.65	1.88	185898	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	784	-5.08	0.66	12	1.32	-180.00	1376.00	2335	20240313	-60.81	657	20241209	39.27	959	-4.59	20250107	791	15.68	20250203	2335	-60.81	20240313	657	39.27	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
86	20250214	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	54	2	6.20	856754116	943768	354.79	874	940	874	1132	610	871	907.80	1.88	192157	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	793	-5.14	0.67	12	1.10	-180.00	1376.00	2335	20240313	-60.39	657	20241209	40.79	959	-3.55	20250107	791	16.94	20250203	2335	-60.39	20240313	657	40.79	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
87	20250214	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	899	28	2	3.21	321517301	360541	135.54	874	910	874	1132	610	871	891.76	1.88	7129	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	771	-4.99	0.65	12	0.42	-180.00	1376.00	2335	20240313	-61.50	657	20241209	36.83	959	-6.26	20250107	791	13.65	20250203	2335	-61.50	20240313	657	36.83	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
88	20250214	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	875	4	2	0.46	242036756	271182	101.94	874	910	874	1132	610	871	892.53	1.88	-5026	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	750	-4.86	0.64	12	0.32	-180.00	1376.00	2335	20240313	-62.53	657	20241209	33.18	959	-8.76	20250107	791	10.62	20250203	2335	-62.53	20240313	657	33.18	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
89	20250214	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	904	33	2	3.79	52343787	58604	22.03	874	904	874	1132	610	871	893.18	1.88	35542	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	775	-5.02	0.66	12	0.07	-180.00	1376.00	2335	20240313	-61.28	657	20241209	37.60	959	-5.74	20250107	791	14.29	20250203	2335	-61.28	20240313	657	37.60	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
90	20250213	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	25	2	2.96	227598117	264389	92.01	851	873	840	1099	593	846	860.85	1.81	57993	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	747	-4.84	0.63	12	0.31	-180.00	1376.00	2335	20240313	-62.70	657	20241209	32.57	959	-9.18	20250107	791	10.11	20250203	2335	-62.70	20240313	657	32.57	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
91	20250213	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	26	2	3.07	221008857	256816	89.37	851	873	840	1099	593	846	860.57	1.81	57558	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	748	-4.84	0.63	12	0.30	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	959	-9.07	20250107	791	10.24	20250203	2335	-62.66	20240313	657	32.72	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
92	20250213	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	25	2	2.96	197378928	229647	79.92	851	871	840	1099	593	846	859.49	1.81	56508	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	747	-4.84	0.63	12	0.27	-180.00	1376.00	2335	20240313	-62.70	657	20241209	32.57	959	-9.18	20250107	791	10.11	20250203	2335	-62.70	20240313	657	32.57	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
93	20250213	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	23	2	2.72	168198300	196035	68.22	851	869	840	1099	593	846	858.00	1.81	44025	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	745	-4.83	0.63	12	0.23	-180.00	1376.00	2335	20240313	-62.78	657	20241209	32.27	959	-9.38	20250107	791	9.86	20250203	2335	-62.78	20240313	657	32.27	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
94	20250213	120411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	866	20	2	2.36	150314843	175367	61.03	851	868	840	1099	593	846	857.14	1.81	32152	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	742	-4.81	0.63	12	0.20	-180.00	1376.00	2335	20240313	-62.91	657	20241209	31.81	959	-9.70	20250107	791	9.48	20250203	2335	-62.91	20240313	657	31.81	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
95	20250213	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	18	2	2.13	132739160	155039	53.96	851	868	840	1099	593	846	856.17	1.81	25314	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	741	-4.80	0.63	12	0.18	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	959	-9.91	20250107	791	9.23	20250203	2335	-63.00	20240313	657	31.51	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
96	20250213	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	14	2	1.65	86811296	101729	35.40	851	862	840	1099	593	846	853.36	1.81	26020	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	737	-4.78	0.62	12	0.12	-180.00	1376.00	2335	20240313	-63.17	657	20241209	30.90	959	-10.32	20250107	791	8.72	20250203	2335	-63.17	20240313	657	30.90	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
97	20250213	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	-3	5	-0.35	8394086	9944	3.46	851	855	840	1099	593	846	844.14	1.81	1804	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	723	-4.68	0.61	12	0.01	-180.00	1376.00	2335	20240313	-63.90	657	20241209	28.31	959	-12.10	20250107	791	6.57	20250203	2335	-63.90	20240313	657	28.31	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
98	20250212	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	-16	5	-1.86	240656160	283466	146.93	842	864	842	1120	604	862	848.98	1.81	5435	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	725	-4.70	0.61	12	0.33	-180.00	1376.00	2335	20240313	-63.77	657	20241209	28.77	959	-11.78	20250107	791	6.95	20250203	2335	-63.77	20240313	657	28.77	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
99	20250212	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	-15	5	-1.74	235637586	277530	143.85	842	864	842	1120	604	862	849.05	1.81	6153	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	726	-4.71	0.62	12	0.32	-180.00	1376.00	2335	20240313	-63.73	657	20241209	28.92	959	-11.68	20250107	791	7.08	20250203	2335	-63.73	20240313	657	28.92	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
100	20250212	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	-13	5	-1.51	202895673	238854	123.81	842	864	842	1120	604	862	849.45	1.81	10438	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	728	-4.72	0.62	12	0.28	-180.00	1376.00	2335	20240313	-63.64	657	20241209	29.22	959	-11.47	20250107	791	7.33	20250203	2335	-63.64	20240313	657	29.22	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
101	20250212	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	-13	5	-1.51	186777725	219832	113.95	842	864	842	1120	604	862	849.64	1.81	10299	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	728	-4.72	0.62	12	0.26	-180.00	1376.00	2335	20240313	-63.64	657	20241209	29.22	959	-11.47	20250107	791	7.33	20250203	2335	-63.64	20240313	657	29.22	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
102	20250212	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	-10	5	-1.16	167671731	197358	102.30	842	864	842	1120	604	862	849.58	1.81	26968	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	730	-4.73	0.62	12	0.23	-180.00	1376.00	2335	20240313	-63.51	657	20241209	29.68	959	-11.16	20250107	791	7.71	20250203	2335	-63.51	20240313	657	29.68	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
103	20250212	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	-10	5	-1.16	148083656	174406	90.40	842	864	842	1120	604	862	849.07	1.81	29401	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	730	-4.73	0.62	12	0.20	-180.00	1376.00	2335	20240313	-63.51	657	20241209	29.68	959	-11.16	20250107	791	7.71	20250203	2335	-63.51	20240313	657	29.68	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
104	20250212	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	-12	5	-1.39	132051913	155564	80.63	842	864	842	1120	604	862	848.86	1.81	22916	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	729	-4.72	0.62	12	0.18	-180.00	1376.00	2335	20240313	-63.60	657	20241209	29.38	959	-11.37	20250107	791	7.46	20250203	2335	-63.60	20240313	657	29.38	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
105	20250212	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	859	-3	5	-0.35	75603672	89210	46.24	842	864	842	1120	604	862	847.48	1.81	20519	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	736	-4.77	0.62	12	0.10	-180.00	1376.00	2335	20240313	-63.21	657	20241209	30.75	959	-10.43	20250107	791	8.60	20250203	2335	-63.21	20240313	657	30.75	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
106	20250211	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	862	-16	5	-1.82	167495654	192726	73.39	873	887	859	1141	615	878	869.13	1.86	-42906	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	739	-4.79	0.63	12	0.22	-180.00	1376.00	2335	20240313	-63.08	657	20241209	31.20	959	-10.11	20250107	791	8.98	20250203	2335	-63.08	20240313	657	31.20	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
107	20250211	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	-10	5	-1.14	146420956	168268	64.08	873	887	863	1141	615	878	870.17	1.86	-42398	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	744	-4.82	0.63	12	0.20	-180.00	1376.00	2335	20240313	-62.83	657	20241209	32.12	959	-9.49	20250107	791	9.73	20250203	2335	-62.83	20240313	657	32.12	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
108	20250211	140409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	-10	5	-1.14	119654238	137377	52.32	873	887	863	1141	615	878	870.99	1.86	-35307	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	744	-4.82	0.63	12	0.16	-180.00	1376.00	2335	20240313	-62.83	657	20241209	32.12	959	-9.49	20250107	791	9.73	20250203	2335	-62.83	20240313	657	32.12	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
109	20250211	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	-6	5	-0.68	114306302	131232	49.98	873	887	863	1141	615	878	871.02	1.86	-35875	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	748	-4.84	0.63	12	0.15	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	959	-9.07	20250107	791	10.24	20250203	2335	-62.66	20240313	657	32.72	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
110	20250211	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	-8	5	-0.91	90882611	104191	39.68	873	887	868	1141	615	878	872.27	1.86	-36503	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	746	-4.83	0.63	12	0.12	-180.00	1376.00	2335	20240313	-62.74	657	20241209	32.42	959	-9.28	20250107	791	9.99	20250203	2335	-62.74	20240313	657	32.42	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
111	20250211	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	875	-3	5	-0.34	71018663	81383	30.99	873	887	868	1141	615	878	872.65	1.86	-22800	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	750	-4.86	0.64	12	0.09	-180.00	1376.00	2335	20240313	-62.53	657	20241209	33.18	959	-8.76	20250107	791	10.62	20250203	2335	-62.53	20240313	657	33.18	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
112	20250211	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	-6	5	-0.68	58989338	67622	25.75	873	887	868	1141	615	878	872.34	1.86	-16925	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	748	-4.84	0.63	12	0.08	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	959	-9.07	20250107	791	10.24	20250203	2335	-62.66	20240313	657	32.72	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
113	20250211	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	876	-2	5	-0.23	2450176	2805	1.07	873	887	873	1141	615	878	873.50	1.86	-381	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	751	-4.87	0.64	12	0.00	-180.00	1376.00	2335	20240313	-62.48	657	20241209	33.33	959	-8.65	20250107	791	10.75	20250203	2335	-62.48	20240313	657	33.33	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
114	20250210	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	20	2	2.33	226458202	262024	49.88	851	884	830	1115	601	858	864.25	1.80	45043	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	753	-4.88	0.64	12	0.31	-180.00	1376.00	2335	20240313	-62.40	657	20241209	33.64	959	-8.45	20250107	791	11.00	20250203	2335	-62.40	20240313	657	33.64	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
115	20250210	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	879	21	2	2.45	203322249	235666	44.86	851	884	830	1115	601	858	862.76	1.80	39381	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	754	-4.88	0.64	12	0.27	-180.00	1376.00	2335	20240313	-62.36	657	20241209	33.79	959	-8.34	20250107	791	11.13	20250203	2335	-62.36	20240313	657	33.79	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
116	20250210	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	873	15	2	1.75	126172862	147706	28.12	851	874	830	1115	601	858	854.22	1.80	24474	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	748	-4.85	0.63	12	0.17	-180.00	1376.00	2335	20240313	-62.61	657	20241209	32.88	959	-8.97	20250107	791	10.37	20250203	2335	-62.61	20240313	657	32.88	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
117	20250210	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	14	2	1.63	108612117	127570	24.29	851	874	830	1115	601	858	851.39	1.80	28588	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	748	-4.84	0.63	12	0.15	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	959	-9.07	20250107	791	10.24	20250203	2335	-62.66	20240313	657	32.72	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
118	20250210	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	12	2	1.40	94443816	111288	21.19	851	874	830	1115	601	858	848.64	1.80	19230	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	746	-4.83	0.63	12	0.13	-180.00	1376.00	2335	20240313	-62.74	657	20241209	32.42	959	-9.28	20250107	791	9.99	20250203	2335	-62.74	20240313	657	32.42	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
119	20250210	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	13	2	1.52	88097377	103971	19.79	851	874	830	1115	601	858	847.33	1.80	18661	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	747	-4.84	0.63	12	0.12	-180.00	1376.00	2335	20240313	-62.70	657	20241209	32.57	959	-9.18	20250107	791	10.11	20250203	2335	-62.70	20240313	657	32.57	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
120	20250210	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	2	2	0.23	72303038	85753	16.32	851	871	830	1115	601	858	843.15	1.80	17150	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	737	-4.78	0.62	12	0.10	-180.00	1376.00	2335	20240313	-63.17	657	20241209	30.90	959	-10.32	20250107	791	8.72	20250203	2335	-63.17	20240313	657	30.90	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
121	20250210	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	-18	5	-2.10	10425132	12360	2.35	851	854	830	1115	601	858	843.46	1.80	-3623	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	720	-4.67	0.61	12	0.01	-180.00	1376.00	2335	20240313	-64.03	657	20241209	27.85	959	-12.41	20250107	791	6.19	20250203	2335	-64.03	20240313	657	27.85	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
122	20250207	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	17	2	2.02	455176551	524929	260.70	833	892	832	1093	589	841	867.12	1.75	46691	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	736	-4.77	0.62	12	0.61	-180.00	1376.00	2335	20240313	-63.25	657	20241209	30.59	959	-10.53	20250107	791	8.47	20250203	2335	-63.25	20240313	657	30.59	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
123	20250207	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	876	35	2	4.16	408539221	470701	233.77	833	892	832	1093	589	841	867.94	1.75	25418	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	751	-4.87	0.64	12	0.55	-180.00	1376.00	2335	20240313	-62.48	657	20241209	33.33	959	-8.65	20250107	791	10.75	20250203	2335	-62.48	20240313	657	33.33	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
124	20250207	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	36	2	4.28	365217580	421012	209.09	833	892	832	1093	589	841	867.48	1.75	12241	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	752	-4.87	0.64	12	0.49	-180.00	1376.00	2335	20240313	-62.44	657	20241209	33.49	959	-8.55	20250107	791	10.87	20250203	2335	-62.44	20240313	657	33.49	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
125	20250207	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	881	40	2	4.76	334390536	385786	191.60	833	892	832	1093	589	841	866.78	1.75	14255	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	755	-4.89	0.64	12	0.45	-180.00	1376.00	2335	20240313	-62.27	657	20241209	34.09	959	-8.13	20250107	791	11.38	20250203	2335	-62.27	20240313	657	34.09	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
126	20250207	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	37	2	4.40	223997715	260680	129.47	833	883	832	1093	589	841	859.28	1.75	16223	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	753	-4.88	0.64	12	0.30	-180.00	1376.00	2335	20240313	-62.40	657	20241209	33.64	959	-8.45	20250107	791	11.00	20250203	2335	-62.40	20240313	657	33.64	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
127	20250207	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	13	2	1.55	86847927	102780	51.05	833	862	832	1093	589	841	844.99	1.75	17755	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	732	-4.74	0.62	12	0.12	-180.00	1376.00	2335	20240313	-63.43	657	20241209	29.98	959	-10.95	20250107	791	7.96	20250203	2335	-63.43	20240313	657	29.98	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
128	20250207	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	6	2	0.71	55622017	65836	32.70	833	862	832	1093	589	841	844.86	1.75	12788	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	726	-4.71	0.62	12	0.08	-180.00	1376.00	2335	20240313	-63.73	657	20241209	28.92	959	-11.68	20250107	791	7.08	20250203	2335	-63.73	20240313	657	28.92	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
129	20250207	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	-9	5	-1.07	9790630	11752	5.84	833	835	832	1093	589	841	833.10	1.75	3694	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	713	-4.62	0.60	12	0.01	-180.00	1376.00	2335	20240313	-64.37	657	20241209	26.64	959	-13.24	20250107	791	5.18	20250203	2335	-64.37	20240313	657	26.64	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
130	20250206	160351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	10	2	1.20	167341067	201143	146.40	832	841	825	1080	582	831	831.96	1.73	22340	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	721	-4.67	0.61	12	0.23	-180.00	1376.00	2335	20240313	-63.98	657	20241209	28.01	959	-12.30	20250107	791	6.32	20250203	2335	-63.98	20240313	657	28.01	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
131	20250206	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	-1	5	-0.12	138383532	166590	121.25	832	837	825	1080	582	831	830.68	1.73	5050	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.61	0.60	12	0.19	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
132	20250206	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	833	2	2	0.24	121227060	145955	106.23	832	837	825	1080	582	831	830.57	1.73	-1003	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	714	-4.63	0.61	12	0.17	-180.00	1376.00	2335	20240313	-64.33	657	20241209	26.79	959	-13.14	20250107	791	5.31	20250203	2335	-64.33	20240313	657	26.79	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
133	20250206	130353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	-1	5	-0.12	110562048	133140	96.91	832	837	825	1080	582	831	830.41	1.73	3294	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.61	0.60	12	0.16	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
134	20250206	120350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	0	3	0.00	75379842	90721	66.03	832	837	825	1080	582	831	830.89	1.73	1780	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.62	0.60	12	0.11	-180.00	1376.00	2335	20240313	-64.41	657	20241209	26.48	959	-13.35	20250107	791	5.06	20250203	2335	-64.41	20240313	657	26.48	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
135	20250206	110345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	-1	5	-0.12	66621403	80180	58.36	832	837	825	1080	582	831	830.90	1.73	-1120	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.61	0.60	12	0.09	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
136	20250206	100351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	0	3	0.00	42570096	51155	37.23	832	837	825	1080	582	831	832.23	1.73	-3579	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.62	0.60	12	0.06	-180.00	1376.00	2335	20240313	-64.41	657	20241209	26.48	959	-13.35	20250107	791	5.06	20250203	2335	-64.41	20240313	657	26.48	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
137	20250206	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	833	2	2	0.24	7398633	8926	6.50	832	837	825	1080	582	831	828.21	1.73	3232	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	714	-4.63	0.61	12	0.01	-180.00	1376.00	2335	20240313	-64.33	657	20241209	26.79	959	-13.14	20250107	791	5.31	20250203	2335	-64.33	20240313	657	26.79	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
138	20250205	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	14	2	1.71	112762161	136624	60.09	814	834	814	1062	572	817	825.35	1.72	5237	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	712	-4.62	0.60	12	0.16	-180.00	1376.00	2335	20240313	-64.41	657	20241209	26.48	959	-13.35	20250107	791	5.06	20250203	2335	-64.41	20240313	657	26.48	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
139	20250205	150349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	15	2	1.84	101193810	122719	53.97	814	834	814	1062	572	817	824.60	1.72	4602	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	713	-4.62	0.60	12	0.14	-180.00	1376.00	2335	20240313	-64.37	657	20241209	26.64	959	-13.24	20250107	791	5.18	20250203	2335	-64.37	20240313	657	26.64	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
140	20250205	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	826	9	2	1.10	82198808	99799	43.89	814	834	814	1062	572	817	823.64	1.72	10475	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	708	-4.59	0.60	12	0.12	-180.00	1376.00	2335	20240313	-64.63	657	20241209	25.72	959	-13.87	20250107	791	4.42	20250203	2335	-64.63	20240313	657	25.72	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
141	20250205	130349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	824	7	2	0.86	75826918	92082	40.50	814	834	814	1062	572	817	823.47	1.72	16877	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	706	-4.58	0.60	12	0.11	-180.00	1376.00	2335	20240313	-64.71	657	20241209	25.42	959	-14.08	20250107	791	4.17	20250203	2335	-64.71	20240313	657	25.42	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
142	20250205	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	15	2	1.84	72208783	87702	38.57	814	834	814	1062	572	817	823.34	1.72	17344	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	713	-4.62	0.60	12	0.10	-180.00	1376.00	2335	20240313	-64.37	657	20241209	26.64	959	-13.24	20250107	791	5.18	20250203	2335	-64.37	20240313	657	26.64	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
143	20250205	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	818	1	2	0.12	54743629	66457	29.23	814	834	814	1062	572	817	823.75	1.72	3115	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	701	-4.54	0.59	12	0.08	-180.00	1376.00	2335	20240313	-64.97	657	20241209	24.51	959	-14.70	20250107	791	3.41	20250203	2335	-64.97	20240313	657	24.51	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
144	20250205	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	821	4	2	0.49	45061288	54650	24.03	814	834	814	1062	572	817	824.54	1.72	1501	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	704	-4.56	0.60	12	0.06	-180.00	1376.00	2335	20240313	-64.84	657	20241209	24.96	959	-14.39	20250107	791	3.79	20250203	2335	-64.84	20240313	657	24.96	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
145	20250205	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	13	2	1.59	1425299	1734	0.76	814	834	814	1062	572	817	821.97	1.72	-358	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	712	-4.61	0.60	12	0.00	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
146	20250204	160345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	817	13	2	1.62	186158407	225748	86.74	804	832	804	1045	563	804	824.63	1.68	32456	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	700	-4.54	0.59	12	0.26	-180.00	1376.00	2335	20240313	-65.01	657	20241209	24.35	959	-14.81	20250107	791	3.29	20250203	2335	-65.01	20240313	657	24.35	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
147	20250204	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	821	17	2	2.11	176031765	213345	81.98	804	832	804	1045	563	804	825.10	1.68	30365	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	704	-4.56	0.60	12	0.25	-180.00	1376.00	2335	20240313	-64.84	657	20241209	24.96	959	-14.39	20250107	791	3.79	20250203	2335	-64.84	20240313	657	24.96	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
148	20250204	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	23	2	2.86	133566674	161687	62.13	804	832	804	1045	563	804	826.08	1.68	58100	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	709	-4.59	0.60	12	0.19	-180.00	1376.00	2335	20240313	-64.58	657	20241209	25.88	959	-13.76	20250107	791	4.55	20250203	2335	-64.58	20240313	657	25.88	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
149	20250204	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	828	24	2	2.99	111538649	135086	51.91	804	832	804	1045	563	804	825.69	1.68	72725	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	710	-4.60	0.60	12	0.16	-180.00	1376.00	2335	20240313	-64.54	657	20241209	26.03	959	-13.66	20250107	791	4.68	20250203	2335	-64.54	20240313	657	26.03	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
150	20250204	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	26	2	3.23	108153162	131000	50.34	804	832	804	1045	563	804	825.60	1.68	71492	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	712	-4.61	0.60	12	0.15	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
151	20250204	110342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	23	2	2.86	74980170	91015	34.97	804	832	804	1045	563	804	823.82	1.68	44780	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	709	-4.59	0.60	12	0.11	-180.00	1376.00	2335	20240313	-64.58	657	20241209	25.88	959	-13.76	20250107	791	4.55	20250203	2335	-64.58	20240313	657	25.88	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
152	20250204	100345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	28	2	3.48	63921013	77677	29.85	804	832	804	1045	563	804	822.91	1.68	40985	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	713	-4.62	0.60	12	0.09	-180.00	1376.00	2335	20240313	-64.37	657	20241209	26.64	959	-13.24	20250107	791	5.18	20250203	2335	-64.37	20240313	657	26.64	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
153	20250204	090344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	15	2	1.87	8682953	10749	4.13	804	828	804	1045	563	804	807.79	1.68	2034	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	702	-4.55	0.60	12	0.01	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	959	-14.60	20250107	791	3.54	20250203	2335	-64.93	20240313	657	24.66	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History