KissMeData/050110/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	753	-29	5	-3.71	327394588	432511	190.10	775	780	745	1016	548	782	756.96	2.08	-49914	816	798	787	769	758	793	764	369	234	500	540	1	1	73824118	556	-3.94	0.68	12	0.59	-191.00	1108.00	1605	20240322	-53.08	695	20241209	8.35	960	-21.56	20250103	723	4.15	20250203	1605	-53.08	20240322	695	8.35	20241209	4.14	N	050110	500	369 억	1532196	N	N	N	N
3	20250228	150548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	755	-27	5	-3.45	307726261	406364	178.61	775	780	745	1016	548	782	757.27	2.08	-46695	816	798	787	769	758	793	764	369	234	500	540	1	1	73824118	557	-3.95	0.68	12	0.55	-191.00	1108.00	1605	20240322	-52.96	695	20241209	8.63	960	-21.35	20250103	723	4.43	20250203	1605	-52.96	20240322	695	8.63	20241209	4.14	N	050110	500	369 억	1532196	N	N	N	N
4	20250228	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	751	-31	5	-3.96	252831190	333448	146.56	775	780	745	1016	548	782	758.23	2.08	-64627	816	798	787	769	758	793	764	369	234	500	540	1	1	73824118	554	-3.93	0.68	12	0.45	-191.00	1108.00	1605	20240322	-53.21	695	20241209	8.06	960	-21.77	20250103	723	3.87	20250203	1605	-53.21	20240322	695	8.06	20241209	4.14	N	050110	500	369 억	1532196	N	N	N	N
5	20250228	130547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	751	-31	5	-3.96	237033146	312385	137.30	775	780	745	1016	548	782	758.79	2.08	-61775	816	798	787	769	758	793	764	369	234	500	540	1	1	73824118	554	-3.93	0.68	12	0.42	-191.00	1108.00	1605	20240322	-53.21	695	20241209	8.06	960	-21.77	20250103	723	3.87	20250203	1605	-53.21	20240322	695	8.06	20241209	4.14	N	050110	500	369 억	1532196	N	N	N	N
6	20250228	120544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	752	-30	5	-3.84	203112112	267015	117.36	775	780	745	1016	548	782	760.68	2.08	-53704	816	798	787	769	758	793	764	369	234	500	540	1	1	73824118	555	-3.94	0.68	12	0.36	-191.00	1108.00	1605	20240322	-53.15	695	20241209	8.20	960	-21.67	20250103	723	4.01	20250203	1605	-53.15	20240322	695	8.20	20241209	4.14	N	050110	500	369 억	1532196	N	N	N	N
7	20250228	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	-22	5	-2.81	136197649	178354	78.39	775	780	756	1016	548	782	763.64	2.08	-28986	816	798	787	769	758	793	764	369	234	500	540	1	1	73824118	561	-3.98	0.69	12	0.24	-191.00	1108.00	1605	20240322	-52.65	695	20241209	9.35	960	-20.83	20250103	723	5.12	20250203	1605	-52.65	20240322	695	9.35	20241209	4.14	N	050110	500	369 억	1532196	N	N	N	N
8	20250228	100543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	-19	5	-2.43	70962877	92581	40.69	775	780	760	1016	548	782	766.50	2.08	-16525	816	798	787	769	758	793	764	369	234	500	540	1	1	73824118	563	-3.99	0.69	12	0.13	-191.00	1108.00	1605	20240322	-52.46	695	20241209	9.78	960	-20.52	20250103	723	5.53	20250203	1605	-52.46	20240322	695	9.78	20241209	4.14	N	050110	500	369 억	1532196	N	N	N	N
9	20250228	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	777	-5	5	-0.64	10439462	13494	5.93	775	780	771	1016	548	782	773.64	2.08	138	816	798	787	769	758	793	764	369	234	500	540	1	1	73824118	574	-4.07	0.70	12	0.02	-191.00	1108.00	1605	20240322	-51.59	695	20241209	11.80	960	-19.06	20250103	723	7.47	20250203	1605	-51.59	20240322	695	11.80	20241209	4.14	N	050110	500	369 억	1532196	N	N	N	N
10	20250227	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	782	-16	5	-2.01	179060506	227296	139.52	792	805	776	1037	559	798	787.79	2.17	-67893	815	806	793	784	771	811	789	369	239	500	550	1	1	73824118	577	-4.09	0.71	12	0.31	-191.00	1108.00	1605	20240322	-51.28	695	20241209	12.52	960	-18.54	20250103	723	8.16	20250203	1605	-51.28	20240322	695	12.52	20241209	4.12	N	050110	500	369 억	1600089	N	N	N	N
11	20250227	150539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-15	5	-1.88	152884928	193793	118.95	792	805	776	1037	559	798	788.91	2.17	-57133	815	806	793	784	771	811	789	369	239	500	550	1	1	73824118	578	-4.10	0.71	12	0.26	-191.00	1108.00	1605	20240322	-51.21	695	20241209	12.66	960	-18.44	20250103	723	8.30	20250203	1605	-51.21	20240322	695	12.66	20241209	4.12	N	050110	500	369 억	1600089	N	N	N	N
12	20250227	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-15	5	-1.88	106272135	133998	82.25	792	805	781	1037	559	798	793.09	2.17	-56856	815	806	793	784	771	811	789	369	239	500	550	1	1	73824118	578	-4.10	0.71	12	0.18	-191.00	1108.00	1605	20240322	-51.21	695	20241209	12.66	960	-18.44	20250103	723	8.30	20250203	1605	-51.21	20240322	695	12.66	20241209	4.12	N	050110	500	369 억	1600089	N	N	N	N
13	20250227	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	-8	5	-1.00	74687268	93792	57.57	792	805	789	1037	559	798	796.31	2.17	-38953	815	806	793	784	771	811	789	369	239	500	550	1	1	73824118	583	-4.14	0.71	12	0.13	-191.00	1108.00	1605	20240322	-50.78	695	20241209	13.67	960	-17.71	20250103	723	9.27	20250203	1605	-50.78	20240322	695	13.67	20241209	4.12	N	050110	500	369 억	1600089	N	N	N	N
14	20250227	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	-8	5	-1.00	67106284	84199	51.68	792	805	790	1037	559	798	797.00	2.17	-33604	815	806	793	784	771	811	789	369	239	500	550	1	1	73824118	583	-4.14	0.71	12	0.11	-191.00	1108.00	1605	20240322	-50.78	695	20241209	13.67	960	-17.71	20250103	723	9.27	20250203	1605	-50.78	20240322	695	13.67	20241209	4.12	N	050110	500	369 억	1600089	N	N	N	N
15	20250227	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	-3	5	-0.38	56475364	70782	43.45	792	805	792	1037	559	798	797.88	2.17	-21915	815	806	793	784	771	811	789	369	239	500	550	1	1	73824118	587	-4.16	0.72	12	0.10	-191.00	1108.00	1605	20240322	-50.47	695	20241209	14.39	960	-17.19	20250103	723	9.96	20250203	1605	-50.47	20240322	695	14.39	20241209	4.12	N	050110	500	369 억	1600089	N	N	N	N
16	20250227	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	2	2	0.25	38600300	48299	29.65	792	805	792	1037	559	798	799.19	2.17	-7825	815	806	793	784	771	811	789	369	239	500	550	1	1	73824118	591	-4.19	0.72	12	0.07	-191.00	1108.00	1605	20240322	-50.16	695	20241209	15.11	960	-16.67	20250103	723	10.65	20250203	1605	-50.16	20240322	695	15.11	20241209	4.12	N	050110	500	369 억	1600089	N	N	N	N
17	20250227	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	7	2	0.88	8754155	10983	6.74	792	805	792	1037	559	798	797.06	2.17	4941	815	806	793	784	771	811	789	369	239	500	550	1	1	73824118	594	-4.21	0.73	12	0.01	-191.00	1108.00	1605	20240322	-49.84	695	20241209	15.83	960	-16.15	20250103	723	11.34	20250203	1605	-49.84	20240322	695	15.83	20241209	4.12	N	050110	500	369 억	1600089	N	N	N	N
18	20250226	160540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	10	2	1.27	122764744	155167	75.86	788	802	780	1024	552	788	791.18	2.14	19906	810	798	792	780	774	796	778	369	236	500	550	1	1	73824118	589	-4.18	0.72	12	0.21	-191.00	1108.00	1605	20240322	-50.28	695	20241209	14.82	960	-16.88	20250103	723	10.37	20250203	1605	-50.28	20240322	695	14.82	20241209	3.98	N	050110	500	369 억	1580183	N	N	N	N
19	20250226	150542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	796	8	2	1.02	113991716	144165	70.48	788	802	780	1024	552	788	790.70	2.14	17331	810	798	792	780	774	796	778	369	236	500	550	1	1	73824118	588	-4.17	0.72	12	0.20	-191.00	1108.00	1605	20240322	-50.40	695	20241209	14.53	960	-17.08	20250103	723	10.10	20250203	1605	-50.40	20240322	695	14.53	20241209	3.98	N	050110	500	369 억	1580183	N	N	N	N
20	20250226	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	9	2	1.14	91528735	115795	56.61	788	802	780	1024	552	788	790.44	2.14	985	810	798	792	780	774	796	778	369	236	500	550	1	1	73824118	588	-4.17	0.72	12	0.16	-191.00	1108.00	1605	20240322	-50.34	695	20241209	14.68	960	-16.98	20250103	723	10.24	20250203	1605	-50.34	20240322	695	14.68	20241209	3.98	N	050110	500	369 억	1580183	N	N	N	N
21	20250226	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	7	2	0.89	78700462	99655	48.72	788	802	780	1024	552	788	789.73	2.14	849	810	798	792	780	774	796	778	369	236	500	550	1	1	73824118	587	-4.16	0.72	12	0.13	-191.00	1108.00	1605	20240322	-50.47	695	20241209	14.39	960	-17.19	20250103	723	9.96	20250203	1605	-50.47	20240322	695	14.39	20241209	3.98	N	050110	500	369 억	1580183	N	N	N	N
22	20250226	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	9	2	1.14	67698568	85804	41.95	788	802	780	1024	552	788	788.99	2.14	4945	810	798	792	780	774	796	778	369	236	500	550	1	1	73824118	588	-4.17	0.72	12	0.12	-191.00	1108.00	1605	20240322	-50.34	695	20241209	14.68	960	-16.98	20250103	723	10.24	20250203	1605	-50.34	20240322	695	14.68	20241209	3.98	N	050110	500	369 억	1580183	N	N	N	N
23	20250226	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	0	3	0.00	26278839	33486	16.37	788	791	780	1024	552	788	784.77	2.14	-6706	810	798	792	780	774	796	778	369	236	500	550	1	1	73824118	582	-4.13	0.71	12	0.05	-191.00	1108.00	1605	20240322	-50.90	695	20241209	13.38	960	-17.92	20250103	723	8.99	20250203	1605	-50.90	20240322	695	13.38	20241209	3.98	N	050110	500	369 억	1580183	N	N	N	N
24	20250226	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	-1	5	-0.13	20513465	26158	12.79	788	791	780	1024	552	788	784.21	2.14	-9916	810	798	792	780	774	796	778	369	236	500	550	1	1	73824118	581	-4.12	0.71	12	0.04	-191.00	1108.00	1605	20240322	-50.97	695	20241209	13.24	960	-18.02	20250103	723	8.85	20250203	1605	-50.97	20240322	695	13.24	20241209	3.98	N	050110	500	369 억	1580183	N	N	N	N
25	20250226	090544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	3	2	0.38	5831731	7424	3.63	788	791	784	1024	552	788	785.52	2.14	-6723	810	798	792	780	774	796	778	369	236	500	550	1	1	73824118	584	-4.14	0.71	12	0.01	-191.00	1108.00	1605	20240322	-50.72	695	20241209	13.81	960	-17.60	20250103	723	9.41	20250203	1605	-50.72	20240322	695	13.81	20241209	3.98	N	050110	500	369 억	1580183	N	N	N	N
26	20250225	160536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	-16	5	-1.99	161950639	204319	74.33	803	804	786	1045	563	804	792.64	2.20	-46857	826	814	799	787	772	821	794	369	241	500	560	1	1	73824118	582	-4.13	0.71	12	0.28	-191.00	1108.00	1605	20240322	-50.90	695	20241209	13.38	960	-17.92	20250103	723	8.99	20250203	1605	-50.90	20240322	695	13.38	20241209	3.97	N	050110	500	369 억	1627040	N	N	N	N
27	20250225	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	-17	5	-2.11	150929063	190318	69.23	803	804	787	1045	563	804	793.04	2.20	-45966	826	814	799	787	772	821	794	369	241	500	560	1	1	73824118	581	-4.12	0.71	12	0.26	-191.00	1108.00	1605	20240322	-50.97	695	20241209	13.24	960	-18.02	20250103	723	8.85	20250203	1605	-50.97	20240322	695	13.24	20241209	3.97	N	050110	500	369 억	1627040	N	N	N	N
28	20250225	140537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	-14	5	-1.74	120252181	151402	55.08	803	804	790	1045	563	804	794.26	2.20	-36909	826	814	799	787	772	821	794	369	241	500	560	1	1	73824118	583	-4.14	0.71	12	0.21	-191.00	1108.00	1605	20240322	-50.78	695	20241209	13.67	960	-17.71	20250103	723	9.27	20250203	1605	-50.78	20240322	695	13.67	20241209	3.97	N	050110	500	369 억	1627040	N	N	N	N
29	20250225	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	792	-12	5	-1.49	100905039	126969	46.19	803	804	790	1045	563	804	794.72	2.20	-22864	826	814	799	787	772	821	794	369	241	500	560	1	1	73824118	585	-4.15	0.71	12	0.17	-191.00	1108.00	1605	20240322	-50.65	695	20241209	13.96	960	-17.50	20250103	723	9.54	20250203	1605	-50.65	20240322	695	13.96	20241209	3.97	N	050110	500	369 억	1627040	N	N	N	N
30	20250225	120535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	-9	5	-1.12	73417994	92245	33.56	803	804	792	1045	563	804	795.90	2.20	-16593	826	814	799	787	772	821	794	369	241	500	560	1	1	73824118	587	-4.16	0.72	12	0.12	-191.00	1108.00	1605	20240322	-50.47	695	20241209	14.39	960	-17.19	20250103	723	9.96	20250203	1605	-50.47	20240322	695	14.39	20241209	3.97	N	050110	500	369 억	1627040	N	N	N	N
31	20250225	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	795	-9	5	-1.12	47315392	59353	21.59	803	804	795	1045	563	804	797.19	2.20	-4733	826	814	799	787	772	821	794	369	241	500	560	1	1	73824118	587	-4.16	0.72	12	0.08	-191.00	1108.00	1605	20240322	-50.47	695	20241209	14.39	960	-17.19	20250103	723	9.96	20250203	1605	-50.47	20240322	695	14.39	20241209	3.97	N	050110	500	369 억	1627040	N	N	N	N
32	20250225	100535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-4	5	-0.50	18286310	22921	8.34	803	804	795	1045	563	804	797.80	2.20	-378	826	814	799	787	772	821	794	369	241	500	560	1	1	73824118	591	-4.19	0.72	12	0.03	-191.00	1108.00	1605	20240322	-50.16	695	20241209	15.11	960	-16.67	20250103	723	10.65	20250203	1605	-50.16	20240322	695	15.11	20241209	3.97	N	050110	500	369 억	1627040	N	N	N	N
33	20250225	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-4	5	-0.50	1492641	1871	0.68	803	803	795	1045	563	804	797.78	2.20	-1488	826	814	799	787	772	821	794	369	241	500	560	1	1	73824118	591	-4.19	0.72	12	0.00	-191.00	1108.00	1605	20240322	-50.16	695	20241209	15.11	960	-16.67	20250103	723	10.65	20250203	1605	-50.16	20240322	695	15.11	20241209	3.97	N	050110	500	369 억	1627040	N	N	N	N
34	20250224	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	-2	5	-0.25	216821162	271315	152.11	790	811	784	1047	565	806	799.12	2.23	-20840	822	813	806	797	790	810	794	369	241	500	560	1	1	73824118	594	-4.21	0.73	12	0.37	-191.00	1108.00	1605	20240322	-49.91	695	20241209	15.68	960	-16.25	20250103	723	11.20	20250203	1605	-49.91	20240322	695	15.68	20241209	3.99	N	050110	500	369 억	1647880	N	N	N	N
35	20250224	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	5	2	0.62	208017260	260390	145.99	790	811	784	1047	565	806	798.84	2.23	-23399	822	813	806	797	790	810	794	369	241	500	560	1	1	73824118	599	-4.25	0.73	12	0.35	-191.00	1108.00	1605	20240322	-49.47	695	20241209	16.69	960	-15.52	20250103	723	12.17	20250203	1605	-49.47	20240322	695	16.69	20241209	3.99	N	050110	500	369 억	1647880	N	N	N	N
36	20250224	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	4	2	0.50	203902887	255299	143.13	790	810	784	1047	565	806	798.65	2.23	-25108	822	813	806	797	790	810	794	369	241	500	560	1	1	73824118	598	-4.24	0.73	12	0.35	-191.00	1108.00	1605	20240322	-49.53	695	20241209	16.55	960	-15.62	20250103	723	12.03	20250203	1605	-49.53	20240322	695	16.55	20241209	3.99	N	050110	500	369 억	1647880	N	N	N	N
37	20250224	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	-1	5	-0.12	185557338	232616	130.42	790	809	784	1047	565	806	797.66	2.23	-18968	822	813	806	797	790	810	794	369	241	500	560	1	1	73824118	594	-4.21	0.73	12	0.32	-191.00	1108.00	1605	20240322	-49.84	695	20241209	15.83	960	-16.15	20250103	723	11.34	20250203	1605	-49.84	20240322	695	15.83	20241209	3.99	N	050110	500	369 억	1647880	N	N	N	N
38	20250224	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	2	2	0.25	182004995	228208	127.94	790	809	784	1047	565	806	797.50	2.23	-16151	822	813	806	797	790	810	794	369	241	500	560	1	1	73824118	596	-4.23	0.73	12	0.31	-191.00	1108.00	1605	20240322	-49.66	695	20241209	16.26	960	-15.83	20250103	723	11.76	20250203	1605	-49.66	20240322	695	16.26	20241209	3.99	N	050110	500	369 억	1647880	N	N	N	N
39	20250224	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	801	-5	5	-0.62	145413999	182790	102.48	790	808	784	1047	565	806	795.46	2.23	-20224	822	813	806	797	790	810	794	369	241	500	560	1	1	73824118	591	-4.19	0.72	12	0.25	-191.00	1108.00	1605	20240322	-50.09	695	20241209	15.25	960	-16.56	20250103	723	10.79	20250203	1605	-50.09	20240322	695	15.25	20241209	3.99	N	050110	500	369 억	1647880	N	N	N	N
40	20250224	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	0	3	0.00	115065992	144906	81.24	790	806	784	1047	565	806	793.98	2.23	2626	822	813	806	797	790	810	794	369	241	500	560	1	1	73824118	595	-4.22	0.73	12	0.20	-191.00	1108.00	1605	20240322	-49.78	695	20241209	15.97	960	-16.04	20250103	723	11.48	20250203	1605	-49.78	20240322	695	15.97	20241209	3.99	N	050110	500	369 억	1647880	N	N	N	N
41	20250224	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	-13	5	-1.61	43202394	54690	30.66	790	795	784	1047	565	806	789.61	2.23	-3226	822	813	806	797	790	810	794	369	241	500	560	1	1	73824118	585	-4.15	0.72	12	0.07	-191.00	1108.00	1605	20240322	-50.59	695	20241209	14.10	960	-17.40	20250103	723	9.68	20250203	1605	-50.59	20240322	695	14.10	20241209	3.99	N	050110	500	369 억	1647880	N	N	N	N
42	20250221	160529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	0	3	0.00	143279632	178183	44.85	811	815	799	1047	565	806	804.11	2.27	-30819	845	825	813	793	781	819	787	369	241	500	560	1	1	73824118	595	-4.22	0.73	12	0.24	-191.00	1108.00	1605	20240322	-49.78	695	20241209	15.97	960	-16.04	20250103	723	11.48	20250203	1605	-49.78	20240322	695	15.97	20241209	3.97	N	050110	500	369 억	1678699	N	N	N	N
43	20250221	150532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	801	-5	5	-0.62	124849442	155182	39.06	811	815	800	1047	565	806	804.54	2.27	-30124	845	825	813	793	781	819	787	369	241	500	560	1	1	73824118	591	-4.19	0.72	12	0.21	-191.00	1108.00	1605	20240322	-50.09	695	20241209	15.25	960	-16.56	20250103	723	10.79	20250203	1605	-50.09	20240322	695	15.25	20241209	3.97	N	050110	500	369 억	1678699	N	N	N	N
44	20250221	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	803	-3	5	-0.37	108810014	135154	34.02	811	815	800	1047	565	806	805.08	2.27	-29908	845	825	813	793	781	819	787	369	241	500	560	1	1	73824118	593	-4.20	0.72	12	0.18	-191.00	1108.00	1605	20240322	-49.97	695	20241209	15.54	960	-16.35	20250103	723	11.07	20250203	1605	-49.97	20240322	695	15.54	20241209	3.97	N	050110	500	369 억	1678699	N	N	N	N
45	20250221	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	0	3	0.00	73751562	91548	23.04	811	815	800	1047	565	806	805.61	2.27	-22941	845	825	813	793	781	819	787	369	241	500	560	1	1	73824118	595	-4.22	0.73	12	0.12	-191.00	1108.00	1605	20240322	-49.78	695	20241209	15.97	960	-16.04	20250103	723	11.48	20250203	1605	-49.78	20240322	695	15.97	20241209	3.97	N	050110	500	369 억	1678699	N	N	N	N
46	20250221	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	805	-1	5	-0.12	65331686	81084	20.41	811	815	800	1047	565	806	805.73	2.27	-23660	845	825	813	793	781	819	787	369	241	500	560	1	1	73824118	594	-4.21	0.73	12	0.11	-191.00	1108.00	1605	20240322	-49.84	695	20241209	15.83	960	-16.15	20250103	723	11.34	20250203	1605	-49.84	20240322	695	15.83	20241209	3.97	N	050110	500	369 억	1678699	N	N	N	N
47	20250221	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	807	1	2	0.12	58629382	72769	18.31	811	815	800	1047	565	806	805.69	2.27	-20948	845	825	813	793	781	819	787	369	241	500	560	1	1	73824118	596	-4.23	0.73	12	0.10	-191.00	1108.00	1605	20240322	-49.72	695	20241209	16.12	960	-15.94	20250103	723	11.62	20250203	1605	-49.72	20240322	695	16.12	20241209	3.97	N	050110	500	369 억	1678699	N	N	N	N
48	20250221	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	0	3	0.00	32017837	39654	9.98	811	815	804	1047	565	806	807.43	2.27	-17378	845	825	813	793	781	819	787	369	241	500	560	1	1	73824118	595	-4.22	0.73	12	0.05	-191.00	1108.00	1605	20240322	-49.78	695	20241209	15.97	960	-16.04	20250103	723	11.48	20250203	1605	-49.78	20240322	695	15.97	20241209	3.97	N	050110	500	369 억	1678699	N	N	N	N
49	20250221	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	4	2	0.50	5068019	6277	1.58	811	811	805	1047	565	806	807.40	2.27	-1351	845	825	813	793	781	819	787	369	241	500	560	1	1	73824118	598	-4.24	0.73	12	0.01	-191.00	1108.00	1605	20240322	-49.53	695	20241209	16.55	960	-15.62	20250103	723	12.03	20250203	1605	-49.53	20240322	695	16.55	20241209	3.97	N	050110	500	369 억	1678699	N	N	N	N
50	20250220	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	806	-26	5	-3.12	321940048	395510	18.73	833	833	801	1081	583	832	813.96	2.24	26129	921	876	847	802	773	899	825	369	249	500	580	1	1	73824118	595	-4.22	0.73	12	0.54	-191.00	1108.00	1605	20240322	-49.78	695	20241209	15.97	960	-16.04	20250103	723	11.48	20250203	1605	-49.78	20240322	695	15.97	20241209	4.01	N	050110	500	369 억	1650176	N	N	N	N
51	20250220	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-22	5	-2.64	288662671	354315	16.78	833	833	801	1081	583	832	814.67	2.24	35589	921	876	847	802	773	899	825	369	249	500	580	1	1	73824118	598	-4.24	0.73	12	0.48	-191.00	1108.00	1605	20240322	-49.53	695	20241209	16.55	960	-15.62	20250103	723	12.03	20250203	1605	-49.53	20240322	695	16.55	20241209	4.01	N	050110	500	369 억	1650176	N	N	N	N
52	20250220	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	812	-20	5	-2.40	267677481	328434	15.55	833	833	801	1081	583	832	814.98	2.24	37581	921	876	847	802	773	899	825	369	249	500	580	1	1	73824118	599	-4.25	0.73	12	0.44	-191.00	1108.00	1605	20240322	-49.41	695	20241209	16.83	960	-15.42	20250103	723	12.31	20250203	1605	-49.41	20240322	695	16.83	20241209	4.01	N	050110	500	369 억	1650176	N	N	N	N
53	20250220	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	815	-17	5	-2.04	251831990	308919	14.63	833	833	801	1081	583	832	815.17	2.24	39428	921	876	847	802	773	899	825	369	249	500	580	1	1	73824118	602	-4.27	0.74	12	0.42	-191.00	1108.00	1605	20240322	-49.22	695	20241209	17.27	960	-15.10	20250103	723	12.72	20250203	1605	-49.22	20240322	695	17.27	20241209	4.01	N	050110	500	369 억	1650176	N	N	N	N
54	20250220	120527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	813	-19	5	-2.28	217206361	266244	12.61	833	833	801	1081	583	832	815.78	2.24	34301	921	876	847	802	773	899	825	369	249	500	580	1	1	73824118	600	-4.26	0.73	12	0.36	-191.00	1108.00	1605	20240322	-49.35	695	20241209	16.98	960	-15.31	20250103	723	12.45	20250203	1605	-49.35	20240322	695	16.98	20241209	4.01	N	050110	500	369 억	1650176	N	N	N	N
55	20250220	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	-10	5	-1.20	158850261	194783	9.22	833	833	801	1081	583	832	815.47	2.24	15445	921	876	847	802	773	899	825	369	249	500	580	1	1	73824118	607	-4.30	0.74	12	0.26	-191.00	1108.00	1605	20240322	-48.79	695	20241209	18.27	960	-14.38	20250103	723	13.69	20250203	1605	-48.79	20240322	695	18.27	20241209	4.01	N	050110	500	369 억	1650176	N	N	N	N
56	20250220	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	811	-21	5	-2.52	104186746	127663	6.04	833	833	801	1081	583	832	816.02	2.24	-1496	921	876	847	802	773	899	825	369	249	500	580	1	1	73824118	599	-4.25	0.73	12	0.17	-191.00	1108.00	1605	20240322	-49.47	695	20241209	16.69	960	-15.52	20250103	723	12.17	20250203	1605	-49.47	20240322	695	16.69	20241209	4.01	N	050110	500	369 억	1650176	N	N	N	N
57	20250220	090529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	-7	5	-0.84	13307744	16168	0.77	833	833	819	1081	583	832	822.71	2.24	-3900	921	876	847	802	773	899	825	369	249	500	580	1	1	73824118	609	-4.32	0.74	12	0.02	-191.00	1108.00	1605	20240322	-48.60	695	20241209	18.71	960	-14.06	20250103	723	14.11	20250203	1605	-48.60	20240322	695	18.71	20241209	4.01	N	050110	500	369 억	1650176	N	N	N	N
58	20250219	160525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	30	2	3.74	1780825759	2108129	665.58	823	892	818	1042	562	802	844.75	2.52	-210435	829	815	793	779	757	822	786	369	240	500	560	1	1	73824118	614	-4.36	0.75	12	2.86	-191.00	1108.00	1605	20240322	-48.16	695	20241209	19.71	960	-13.33	20250103	723	15.08	20250203	1605	-48.16	20240322	695	19.71	20241209	4.02	N	050110	500	369 억	1862038	N	N	N	N
59	20250219	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	29	2	3.62	1726179352	2042287	644.79	823	892	818	1042	562	802	845.22	2.52	-207313	829	815	793	779	757	822	786	369	240	500	560	1	1	73824118	613	-4.35	0.75	12	2.77	-191.00	1108.00	1605	20240322	-48.22	695	20241209	19.57	960	-13.44	20250103	723	14.94	20250203	1605	-48.22	20240322	695	19.57	20241209	4.02	N	050110	500	369 억	1862038	N	N	N	N
60	20250219	140524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	39	2	4.86	1605229272	1896853	598.87	823	892	818	1042	562	802	846.26	2.52	-206903	829	815	793	779	757	822	786	369	240	500	560	1	1	73824118	621	-4.40	0.76	12	2.57	-191.00	1108.00	1605	20240322	-47.60	695	20241209	21.01	960	-12.40	20250103	723	16.32	20250203	1605	-47.60	20240322	695	21.01	20241209	4.02	N	050110	500	369 억	1862038	N	N	N	N
61	20250219	130525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	824	22	2	2.74	1480658047	1746479	551.40	823	892	821	1042	562	802	847.80	2.52	-195256	829	815	793	779	757	822	786	369	240	500	560	1	1	73824118	608	-4.31	0.74	12	2.37	-191.00	1108.00	1605	20240322	-48.66	695	20241209	18.56	960	-14.17	20250103	723	13.97	20250203	1605	-48.66	20240322	695	18.56	20241209	4.02	N	050110	500	369 억	1862038	N	N	N	N
62	20250219	120525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	30	2	3.74	1408049871	1658593	523.65	823	892	821	1042	562	802	848.94	2.52	-172561	829	815	793	779	757	822	786	369	240	500	560	1	1	73824118	614	-4.36	0.75	12	2.25	-191.00	1108.00	1605	20240322	-48.16	695	20241209	19.71	960	-13.33	20250103	723	15.08	20250203	1605	-48.16	20240322	695	19.71	20241209	4.02	N	050110	500	369 억	1862038	N	N	N	N
63	20250219	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	835	33	2	4.11	1364749113	1606603	507.24	823	892	821	1042	562	802	849.46	2.52	-156039	829	815	793	779	757	822	786	369	240	500	560	1	1	73824118	616	-4.37	0.75	12	2.18	-191.00	1108.00	1605	20240322	-47.98	695	20241209	20.14	960	-13.02	20250103	723	15.49	20250203	1605	-47.98	20240322	695	20.14	20241209	4.02	N	050110	500	369 억	1862038	N	N	N	N
64	20250219	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	48	2	5.99	1212066602	1424214	449.65	823	892	821	1042	562	802	851.04	2.52	-141291	829	815	793	779	757	822	786	369	240	500	560	1	1	73824118	628	-4.45	0.77	12	1.93	-191.00	1108.00	1605	20240322	-47.04	695	20241209	22.30	960	-11.46	20250103	723	17.57	20250203	1605	-47.04	20240322	695	22.30	20241209	4.02	N	050110	500	369 억	1862038	N	N	N	N
65	20250219	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	851	49	2	6.11	383797127	450420	142.21	823	892	823	1042	562	802	852.09	2.52	-45246	829	815	793	779	757	822	786	369	240	500	560	1	1	73824118	628	-4.46	0.77	12	0.61	-191.00	1108.00	1605	20240322	-46.98	695	20241209	22.45	960	-11.35	20250103	723	17.70	20250203	1605	-46.98	20240322	695	22.45	20241209	4.02	N	050110	500	369 억	1862038	N	N	N	N
66	20250218	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	802	23	2	2.95	240381640	305716	153.76	779	807	771	1012	546	779	786.29	2.50	17451	798	788	778	768	758	793	773	369	233	500	540	1	1	73824118	592	-4.20	0.72	12	0.41	-191.00	1108.00	1605	20240322	-50.03	695	20241209	15.40	960	-16.46	20250103	723	10.93	20250203	1605	-50.03	20240322	695	15.40	20241209	4.06	N	050110	500	369 억	1845074	N	N	N	N
67	20250218	150524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	803	24	2	3.08	225703606	287441	144.57	779	807	771	1012	546	779	785.22	2.50	17207	798	788	778	768	758	793	773	369	233	500	540	1	1	73824118	593	-4.20	0.72	12	0.39	-191.00	1108.00	1605	20240322	-49.97	695	20241209	15.54	960	-16.35	20250103	723	11.07	20250203	1605	-49.97	20240322	695	15.54	20241209	4.06	N	050110	500	369 억	1845074	N	N	N	N
68	20250218	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	25	2	3.21	181793162	232675	117.03	779	804	771	1012	546	779	781.32	2.50	10069	798	788	778	768	758	793	773	369	233	500	540	1	1	73824118	594	-4.21	0.73	12	0.32	-191.00	1108.00	1605	20240322	-49.91	695	20241209	15.68	960	-16.25	20250103	723	11.20	20250203	1605	-49.91	20240322	695	15.68	20241209	4.06	N	050110	500	369 억	1845074	N	N	N	N
69	20250218	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	777	-2	5	-0.26	93204496	120294	60.50	779	784	771	1012	546	779	774.81	2.50	-33948	798	788	778	768	758	793	773	369	233	500	540	1	1	73824118	574	-4.07	0.70	12	0.16	-191.00	1108.00	1605	20240322	-51.59	695	20241209	11.80	960	-19.06	20250103	723	7.47	20250203	1605	-51.59	20240322	695	11.80	20241209	4.06	N	050110	500	369 억	1845074	N	N	N	N
70	20250218	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	-4	5	-0.51	84394397	108915	54.78	779	784	771	1012	546	779	774.86	2.50	-34372	798	788	778	768	758	793	773	369	233	500	540	1	1	73824118	572	-4.06	0.70	12	0.15	-191.00	1108.00	1605	20240322	-51.71	695	20241209	11.51	960	-19.27	20250103	723	7.19	20250203	1605	-51.71	20240322	695	11.51	20241209	4.06	N	050110	500	369 억	1845074	N	N	N	N
71	20250218	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	778	-1	5	-0.13	78696317	101564	51.08	779	784	771	1012	546	779	774.84	2.50	-32604	798	788	778	768	758	793	773	369	233	500	540	1	1	73824118	574	-4.07	0.70	12	0.14	-191.00	1108.00	1605	20240322	-51.53	695	20241209	11.94	960	-18.96	20250103	723	7.61	20250203	1605	-51.53	20240322	695	11.94	20241209	4.06	N	050110	500	369 억	1845074	N	N	N	N
72	20250218	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	-4	5	-0.51	43460632	56055	28.19	779	784	771	1012	546	779	775.32	2.50	-29303	798	788	778	768	758	793	773	369	233	500	540	1	1	73824118	572	-4.06	0.70	12	0.08	-191.00	1108.00	1605	20240322	-51.71	695	20241209	11.51	960	-19.27	20250103	723	7.19	20250203	1605	-51.71	20240322	695	11.51	20241209	4.06	N	050110	500	369 억	1845074	N	N	N	N
73	20250218	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	-4	5	-0.51	14765978	19039	9.58	779	779	771	1012	546	779	775.56	2.50	-8097	798	788	778	768	758	793	773	369	233	500	540	1	1	73824118	572	-4.06	0.70	12	0.03	-191.00	1108.00	1605	20240322	-51.71	695	20241209	11.51	960	-19.27	20250103	723	7.19	20250203	1605	-51.71	20240322	695	11.51	20241209	4.06	N	050110	500	369 억	1845074	N	N	N	N
74	20250217	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	12	2	1.56	154683268	198809	105.81	768	788	768	997	537	767	778.05	2.42	55648	795	781	769	755	743	788	762	369	230	500	530	1	1	73824118	575	-4.08	0.70	12	0.27	-191.00	1108.00	1645	20240202	-52.64	695	20241209	12.09	960	-18.85	20250103	723	7.75	20250203	1605	-51.46	20240322	695	12.09	20241209	4.09	N	050110	500	369 억	1789691	N	N	N	N
75	20250217	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	778	11	2	1.43	145475055	186982	99.51	768	788	768	997	537	767	778.02	2.42	53319	795	781	769	755	743	788	762	369	230	500	530	1	1	73824118	574	-4.07	0.70	12	0.25	-191.00	1108.00	1645	20240202	-52.71	695	20241209	11.94	960	-18.96	20250103	723	7.61	20250203	1605	-51.53	20240322	695	11.94	20241209	4.09	N	050110	500	369 억	1789691	N	N	N	N
76	20250217	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	13	2	1.69	133323660	171349	91.19	768	788	768	997	537	767	778.08	2.42	52965	795	781	769	755	743	788	762	369	230	500	530	1	1	73824118	576	-4.08	0.70	12	0.23	-191.00	1108.00	1645	20240202	-52.58	695	20241209	12.23	960	-18.75	20250103	723	7.88	20250203	1605	-51.40	20240322	695	12.23	20241209	4.09	N	050110	500	369 억	1789691	N	N	N	N
77	20250217	130524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	19	2	2.48	107819760	138710	73.82	768	788	768	997	537	767	777.30	2.42	48831	795	781	769	755	743	788	762	369	230	500	530	1	1	73824118	580	-4.12	0.71	12	0.19	-191.00	1108.00	1645	20240202	-52.22	695	20241209	13.09	960	-18.12	20250103	723	8.71	20250203	1605	-51.03	20240322	695	13.09	20241209	4.09	N	050110	500	369 억	1789691	N	N	N	N
78	20250217	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	21	2	2.74	97832815	125989	67.05	768	788	768	997	537	767	776.52	2.42	48747	795	781	769	755	743	788	762	369	230	500	530	1	1	73824118	582	-4.13	0.71	12	0.17	-191.00	1108.00	1645	20240202	-52.10	695	20241209	13.38	960	-17.92	20250103	723	8.99	20250203	1605	-50.90	20240322	695	13.38	20241209	4.09	N	050110	500	369 억	1789691	N	N	N	N
79	20250217	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	780	13	2	1.69	76434063	98637	52.50	768	781	768	997	537	767	774.90	2.42	42882	795	781	769	755	743	788	762	369	230	500	530	1	1	73824118	576	-4.08	0.70	12	0.13	-191.00	1108.00	1645	20240202	-52.58	695	20241209	12.23	960	-18.75	20250103	723	7.88	20250203	1605	-51.40	20240322	695	12.23	20241209	4.09	N	050110	500	369 억	1789691	N	N	N	N
80	20250217	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	12	2	1.56	58051091	74994	39.91	768	781	768	997	537	767	774.08	2.42	28446	795	781	769	755	743	788	762	369	230	500	530	1	1	73824118	575	-4.08	0.70	12	0.10	-191.00	1108.00	1645	20240202	-52.64	695	20241209	12.09	960	-18.85	20250103	723	7.75	20250203	1605	-51.46	20240322	695	12.09	20241209	4.09	N	050110	500	369 억	1789691	N	N	N	N
81	20250217	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	769	2	2	0.26	5051202	6575	3.50	768	775	768	997	537	767	768.24	2.42	329	795	781	769	755	743	788	762	369	230	500	530	1	1	73824118	568	-4.03	0.69	12	0.01	-191.00	1108.00	1645	20240202	-53.25	695	20241209	10.65	960	-19.90	20250103	723	6.36	20250203	1605	-52.09	20240322	695	10.65	20241209	4.09	N	050110	500	369 억	1789691	N	N	N	N
82	20250214	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	767	7	2	0.92	142916579	186182	126.86	760	783	757	988	532	760	767.62	2.42	5361	778	768	759	749	740	774	755	369	228	500	530	1	1	73824118	566	-4.02	0.69	12	0.25	-191.00	1108.00	1645	20240202	-53.37	695	20241209	10.36	960	-20.10	20250103	723	6.09	20250203	1605	-52.21	20240322	695	10.36	20241209	4.02	N	050110	500	369 억	1784330	N	N	N	N
83	20250214	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	10	2	1.32	139248331	181393	123.59	760	783	757	988	532	760	767.66	2.42	5552	778	768	759	749	740	774	755	369	228	500	530	1	1	73824118	568	-4.03	0.69	12	0.25	-191.00	1108.00	1645	20240202	-53.19	695	20241209	10.79	960	-19.79	20250103	723	6.50	20250203	1605	-52.02	20240322	695	10.79	20241209	4.02	N	050110	500	369 억	1784330	N	N	N	N
84	20250214	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	770	10	2	1.32	114124587	148510	101.19	760	783	757	988	532	760	768.46	2.42	7516	778	768	759	749	740	774	755	369	228	500	530	1	1	73824118	568	-4.03	0.69	12	0.20	-191.00	1108.00	1645	20240202	-53.19	695	20241209	10.79	960	-19.79	20250103	723	6.50	20250203	1605	-52.02	20240322	695	10.79	20241209	4.02	N	050110	500	369 억	1784330	N	N	N	N
85	20250214	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	768	8	2	1.05	100485043	130752	89.09	760	783	757	988	532	760	768.52	2.42	2973	778	768	759	749	740	774	755	369	228	500	530	1	1	73824118	567	-4.02	0.69	12	0.18	-191.00	1108.00	1645	20240202	-53.31	695	20241209	10.50	960	-20.00	20250103	723	6.22	20250203	1605	-52.15	20240322	695	10.50	20241209	4.02	N	050110	500	369 억	1784330	N	N	N	N
86	20250214	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	772	12	2	1.58	90931539	118279	80.59	760	783	757	988	532	760	768.79	2.42	3302	778	768	759	749	740	774	755	369	228	500	530	1	1	73824118	570	-4.04	0.70	12	0.16	-191.00	1108.00	1645	20240202	-53.07	695	20241209	11.08	960	-19.58	20250103	723	6.78	20250203	1605	-51.90	20240322	695	11.08	20241209	4.02	N	050110	500	369 억	1784330	N	N	N	N
87	20250214	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	776	16	2	2.11	77547480	100960	68.79	760	783	757	988	532	760	768.10	2.42	4824	778	768	759	749	740	774	755	369	228	500	530	1	1	73824118	573	-4.06	0.70	12	0.14	-191.00	1108.00	1645	20240202	-52.83	695	20241209	11.65	960	-19.17	20250103	723	7.33	20250203	1605	-51.65	20240322	695	11.65	20241209	4.02	N	050110	500	369 억	1784330	N	N	N	N
88	20250214	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	764	4	2	0.53	34560277	45280	30.85	760	770	757	988	532	760	763.26	2.42	-6354	778	768	759	749	740	774	755	369	228	500	530	1	1	73824118	564	-4.00	0.69	12	0.06	-191.00	1108.00	1645	20240202	-53.56	695	20241209	9.93	960	-20.42	20250103	723	5.67	20250203	1605	-52.40	20240322	695	9.93	20241209	4.02	N	050110	500	369 억	1784330	N	N	N	N
89	20250214	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	768	8	2	1.05	2627231	3446	2.35	760	768	760	988	532	760	762.40	2.42	1251	778	768	759	749	740	774	755	369	228	500	530	1	1	73824118	567	-4.02	0.69	12	0.00	-191.00	1108.00	1645	20240202	-53.31	695	20241209	10.50	960	-20.00	20250103	723	6.22	20250203	1605	-52.15	20240322	695	10.50	20241209	4.02	N	050110	500	369 억	1784330	N	N	N	N
90	20250213	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	3	2	0.40	111329978	146523	51.27	750	769	750	984	530	757	759.81	2.38	28607	801	778	764	741	727	772	735	369	227	500	520	1	1	73824118	561	-3.98	0.69	12	0.20	-191.00	1108.00	1815	20240131	-58.13	695	20241209	9.35	960	-20.83	20250103	723	5.12	20250203	1605	-52.65	20240322	695	9.35	20241209	3.98	N	050110	500	369 억	1755723	N	N	N	N
91	20250213	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	5	2	0.66	106683293	140403	49.13	750	769	750	984	530	757	759.84	2.38	29033	801	778	764	741	727	772	735	369	227	500	520	1	1	73824118	563	-3.99	0.69	12	0.19	-191.00	1108.00	1815	20240131	-58.02	695	20241209	9.64	960	-20.62	20250103	723	5.39	20250203	1605	-52.52	20240322	695	9.64	20241209	3.98	N	050110	500	369 억	1755723	N	N	N	N
92	20250213	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	763	6	2	0.79	95198961	125274	43.83	750	769	750	984	530	757	759.93	2.38	29068	801	778	764	741	727	772	735	369	227	500	520	1	1	73824118	563	-3.99	0.69	12	0.17	-191.00	1108.00	1815	20240131	-57.96	695	20241209	9.78	960	-20.52	20250103	723	5.53	20250203	1605	-52.46	20240322	695	9.78	20241209	3.98	N	050110	500	369 억	1755723	N	N	N	N
93	20250213	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	765	8	2	1.06	82514627	108647	38.02	750	769	750	984	530	757	759.47	2.38	25387	801	778	764	741	727	772	735	369	227	500	520	1	1	73824118	565	-4.01	0.69	12	0.15	-191.00	1108.00	1815	20240131	-57.85	695	20241209	10.07	960	-20.31	20250103	723	5.81	20250203	1605	-52.34	20240322	695	10.07	20241209	3.98	N	050110	500	369 억	1755723	N	N	N	N
94	20250213	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	764	7	2	0.92	62604434	82489	28.86	750	769	750	984	530	757	758.94	2.38	21698	801	778	764	741	727	772	735	369	227	500	520	1	1	73824118	564	-4.00	0.69	12	0.11	-191.00	1108.00	1815	20240131	-57.91	695	20241209	9.93	960	-20.42	20250103	723	5.67	20250203	1605	-52.40	20240322	695	9.93	20241209	3.98	N	050110	500	369 억	1755723	N	N	N	N
95	20250213	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	762	5	2	0.66	51297056	67644	23.67	750	769	750	984	530	757	758.34	2.38	14201	801	778	764	741	727	772	735	369	227	500	520	1	1	73824118	563	-3.99	0.69	12	0.09	-191.00	1108.00	1815	20240131	-58.02	695	20241209	9.64	960	-20.62	20250103	723	5.39	20250203	1605	-52.52	20240322	695	9.64	20241209	3.98	N	050110	500	369 억	1755723	N	N	N	N
96	20250213	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	3	2	0.40	34638762	45725	16.00	750	769	750	984	530	757	757.55	2.38	12261	801	778	764	741	727	772	735	369	227	500	520	1	1	73824118	561	-3.98	0.69	12	0.06	-191.00	1108.00	1815	20240131	-58.13	695	20241209	9.35	960	-20.83	20250103	723	5.12	20250203	1605	-52.65	20240322	695	9.35	20241209	3.98	N	050110	500	369 억	1755723	N	N	N	N
97	20250213	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	765	8	2	1.06	2443484	3235	1.13	750	765	750	984	530	757	755.33	2.38	1488	801	778	764	741	727	772	735	369	227	500	520	1	1	73824118	565	-4.01	0.69	12	0.00	-191.00	1108.00	1815	20240131	-57.85	695	20241209	10.07	960	-20.31	20250103	723	5.81	20250203	1605	-52.34	20240322	695	10.07	20241209	3.98	N	050110	500	369 억	1755723	N	N	N	N
98	20250212	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	757	-22	5	-2.82	219124991	285776	139.62	777	787	750	1012	546	779	766.90	2.48	-74709	800	789	783	772	766	786	769	369	233	500	540	1	1	73824118	559	-3.96	0.68	12	0.39	-191.00	1108.00	1815	20240131	-58.29	695	20241209	8.92	960	-21.15	20250103	723	4.70	20250203	1605	-52.83	20240322	695	8.92	20241209	3.97	N	050110	500	369 억	1830215	N	N	N	N
99	20250212	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	-19	5	-2.44	199508815	259960	127.01	777	787	750	1012	546	779	767.46	2.48	-75064	800	789	783	772	766	786	769	369	233	500	540	1	1	73824118	561	-3.98	0.69	12	0.35	-191.00	1108.00	1815	20240131	-58.13	695	20241209	9.35	960	-20.83	20250103	723	5.12	20250203	1605	-52.65	20240322	695	9.35	20241209	3.97	N	050110	500	369 억	1830215	N	N	N	N
100	20250212	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	760	-19	5	-2.44	162950663	211629	103.39	777	787	754	1012	546	779	769.98	2.48	-69997	800	789	783	772	766	786	769	369	233	500	540	1	1	73824118	561	-3.98	0.69	12	0.29	-191.00	1108.00	1815	20240131	-58.13	695	20241209	9.35	960	-20.83	20250103	723	5.12	20250203	1605	-52.65	20240322	695	9.35	20241209	3.97	N	050110	500	369 억	1830215	N	N	N	N
101	20250212	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	768	-11	5	-1.41	106160815	136940	66.90	777	787	768	1012	546	779	775.24	2.48	-67582	800	789	783	772	766	786	769	369	233	500	540	1	1	73824118	567	-4.02	0.69	12	0.19	-191.00	1108.00	1815	20240131	-57.69	695	20241209	10.50	960	-20.00	20250103	723	6.22	20250203	1605	-52.15	20240322	695	10.50	20241209	3.97	N	050110	500	369 억	1830215	N	N	N	N
102	20250212	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	773	-6	5	-0.77	92812633	119621	58.44	777	787	770	1012	546	779	775.89	2.48	-55161	800	789	783	772	766	786	769	369	233	500	540	1	1	73824118	571	-4.05	0.70	12	0.16	-191.00	1108.00	1815	20240131	-57.41	695	20241209	11.22	960	-19.48	20250103	723	6.92	20250203	1605	-51.84	20240322	695	11.22	20241209	3.97	N	050110	500	369 억	1830215	N	N	N	N
103	20250212	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	-4	5	-0.51	60051845	77257	37.74	777	787	774	1012	546	779	777.30	2.48	-36667	800	789	783	772	766	786	769	369	233	500	540	1	1	73824118	572	-4.06	0.70	12	0.10	-191.00	1108.00	1815	20240131	-57.30	695	20241209	11.51	960	-19.27	20250103	723	7.19	20250203	1605	-51.71	20240322	695	11.51	20241209	3.97	N	050110	500	369 억	1830215	N	N	N	N
104	20250212	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	778	-1	5	-0.13	47619456	61218	29.91	777	787	774	1012	546	779	777.87	2.48	-24465	800	789	783	772	766	786	769	369	233	500	540	1	1	73824118	574	-4.07	0.70	12	0.08	-191.00	1108.00	1815	20240131	-57.13	695	20241209	11.94	960	-18.96	20250103	723	7.61	20250203	1605	-51.53	20240322	695	11.94	20241209	3.97	N	050110	500	369 억	1830215	N	N	N	N
105	20250212	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	775	-4	5	-0.51	1226927	1579	0.77	777	778	775	1012	546	779	777.03	2.48	60	800	789	783	772	766	786	769	369	233	500	540	1	1	73824118	572	-4.06	0.70	12	0.00	-191.00	1108.00	1815	20240131	-57.30	695	20241209	11.51	960	-19.27	20250103	723	7.19	20250203	1605	-51.71	20240322	695	11.51	20241209	3.97	N	050110	500	369 억	1830215	N	N	N	N
106	20250211	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	779	-11	5	-1.39	158801290	202841	144.39	786	794	777	1027	553	790	782.88	2.58	-72036	812	801	779	768	746	806	773	369	237	500	550	1	1	73824118	575	-4.08	0.70	12	0.27	-191.00	1108.00	1815	20240131	-57.08	695	20241209	12.09	960	-18.85	20250103	723	7.75	20250203	1605	-51.46	20240322	695	12.09	20241209	4.04	N	050110	500	369 억	1902211	N	N	N	N
107	20250211	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	-2	5	-0.25	147544111	188454	134.15	786	794	777	1027	553	790	782.92	2.58	-65906	812	801	779	768	746	806	773	369	237	500	550	1	1	73824118	582	-4.13	0.71	12	0.26	-191.00	1108.00	1815	20240131	-56.58	695	20241209	13.38	960	-17.92	20250103	723	8.99	20250203	1605	-50.90	20240322	695	13.38	20241209	4.04	N	050110	500	369 억	1902211	N	N	N	N
108	20250211	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	-6	5	-0.76	113080208	144525	102.88	786	794	777	1027	553	790	782.43	2.58	-34075	812	801	779	768	746	806	773	369	237	500	550	1	1	73824118	579	-4.10	0.71	12	0.20	-191.00	1108.00	1815	20240131	-56.80	695	20241209	12.81	960	-18.33	20250103	723	8.44	20250203	1605	-51.15	20240322	695	12.81	20241209	4.04	N	050110	500	369 억	1902211	N	N	N	N
109	20250211	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	778	-12	5	-1.52	107264715	137082	97.58	786	794	777	1027	553	790	782.48	2.58	-30802	812	801	779	768	746	806	773	369	237	500	550	1	1	73824118	574	-4.07	0.70	12	0.19	-191.00	1108.00	1815	20240131	-57.13	695	20241209	11.94	960	-18.96	20250103	723	7.61	20250203	1605	-51.53	20240322	695	11.94	20241209	4.04	N	050110	500	369 억	1902211	N	N	N	N
110	20250211	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	781	-9	5	-1.14	90244346	115236	82.03	786	794	779	1027	553	790	783.13	2.58	-25912	812	801	779	768	746	806	773	369	237	500	550	1	1	73824118	577	-4.09	0.70	12	0.16	-191.00	1108.00	1815	20240131	-56.97	695	20241209	12.37	960	-18.65	20250103	723	8.02	20250203	1605	-51.34	20240322	695	12.37	20241209	4.04	N	050110	500	369 억	1902211	N	N	N	N
111	20250211	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	781	-9	5	-1.14	67230493	85781	61.06	786	794	780	1027	553	790	783.74	2.58	-19883	812	801	779	768	746	806	773	369	237	500	550	1	1	73824118	577	-4.09	0.70	12	0.12	-191.00	1108.00	1815	20240131	-56.97	695	20241209	12.37	960	-18.65	20250103	723	8.02	20250203	1605	-51.34	20240322	695	12.37	20241209	4.04	N	050110	500	369 억	1902211	N	N	N	N
112	20250211	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	-6	5	-0.76	22535414	28664	20.40	786	794	782	1027	553	790	786.19	2.58	-9722	812	801	779	768	746	806	773	369	237	500	550	1	1	73824118	579	-4.10	0.71	12	0.04	-191.00	1108.00	1815	20240131	-56.80	695	20241209	12.81	960	-18.33	20250103	723	8.44	20250203	1605	-51.15	20240322	695	12.81	20241209	4.04	N	050110	500	369 억	1902211	N	N	N	N
113	20250211	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	3	2	0.38	749170	952	0.68	786	794	786	1027	553	790	786.89	2.58	-98	812	801	779	768	746	806	773	369	237	500	550	1	1	73824118	585	-4.15	0.72	12	0.00	-191.00	1108.00	1815	20240131	-56.31	695	20241209	14.10	960	-17.40	20250103	723	9.68	20250203	1605	-50.59	20240322	695	14.10	20241209	4.04	N	050110	500	369 억	1902211	N	N	N	N
114	20250210	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	19	2	2.46	108731416	139742	66.20	765	790	757	1002	540	771	778.06	2.56	11127	798	784	773	759	748	791	766	369	231	500	530	1	1	73824118	583	-4.14	0.71	12	0.19	-191.00	1108.00	1815	20240131	-56.47	695	20241209	13.67	960	-17.71	20250103	723	9.27	20250203	1605	-50.78	20240322	695	13.67	20241209	4.03	N	050110	500	369 억	1890434	N	N	N	N
115	20250210	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	787	16	2	2.08	99546948	128106	60.68	765	789	757	1002	540	771	777.07	2.56	8735	798	784	773	759	748	791	766	369	231	500	530	1	1	73824118	581	-4.12	0.71	12	0.17	-191.00	1108.00	1815	20240131	-56.64	695	20241209	13.24	960	-18.02	20250103	723	8.85	20250203	1605	-50.97	20240322	695	13.24	20241209	4.03	N	050110	500	369 억	1890434	N	N	N	N
116	20250210	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	14	2	1.82	85026903	109604	51.92	765	789	757	1002	540	771	775.76	2.56	1371	798	784	773	759	748	791	766	369	231	500	530	1	1	73824118	580	-4.11	0.71	12	0.15	-191.00	1108.00	1815	20240131	-56.75	695	20241209	12.95	960	-18.23	20250103	723	8.58	20250203	1605	-51.09	20240322	695	12.95	20241209	4.03	N	050110	500	369 억	1890434	N	N	N	N
117	20250210	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	15	2	1.95	77631169	100192	47.46	765	789	757	1002	540	771	774.82	2.56	275	798	784	773	759	748	791	766	369	231	500	530	1	1	73824118	580	-4.12	0.71	12	0.14	-191.00	1108.00	1815	20240131	-56.69	695	20241209	13.09	960	-18.12	20250103	723	8.71	20250203	1605	-51.03	20240322	695	13.09	20241209	4.03	N	050110	500	369 억	1890434	N	N	N	N
118	20250210	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	782	11	2	1.43	62369666	80725	38.24	765	785	757	1002	540	771	772.62	2.56	523	798	784	773	759	748	791	766	369	231	500	530	1	1	73824118	577	-4.09	0.71	12	0.11	-191.00	1108.00	1815	20240131	-56.91	695	20241209	12.52	960	-18.54	20250103	723	8.16	20250203	1605	-51.28	20240322	695	12.52	20241209	4.03	N	050110	500	369 억	1890434	N	N	N	N
119	20250210	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	13	2	1.69	54526565	70695	33.49	765	785	757	1002	540	771	771.29	2.56	-322	798	784	773	759	748	791	766	369	231	500	530	1	1	73824118	579	-4.10	0.71	12	0.10	-191.00	1108.00	1815	20240131	-56.80	695	20241209	12.81	960	-18.33	20250103	723	8.44	20250203	1605	-51.15	20240322	695	12.81	20241209	4.03	N	050110	500	369 억	1890434	N	N	N	N
120	20250210	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	771	0	3	0.00	24466294	32019	15.17	765	771	757	1002	540	771	764.12	2.56	6456	798	784	773	759	748	791	766	369	231	500	530	1	1	73824118	569	-4.04	0.70	12	0.04	-191.00	1108.00	1815	20240131	-57.52	695	20241209	10.94	960	-19.69	20250103	723	6.64	20250203	1605	-51.96	20240322	695	10.94	20241209	4.03	N	050110	500	369 억	1890434	N	N	N	N
121	20250210	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	761	-10	5	-1.30	6713910	8818	4.18	765	765	757	1002	540	771	761.39	2.56	-3348	798	784	773	759	748	791	766	369	231	500	530	1	1	73824118	562	-3.98	0.69	12	0.01	-191.00	1108.00	1815	20240131	-58.07	695	20241209	9.50	960	-20.73	20250103	723	5.26	20250203	1605	-52.59	20240322	695	9.50	20241209	4.03	N	050110	500	369 억	1890434	N	N	N	N
122	20250207	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	771	0	3	0.00	161585657	209375	112.56	770	787	762	1002	540	771	771.75	2.55	7202	831	801	769	739	707	785	723	369	231	500	530	1	1	73824118	569	-4.04	0.70	12	0.28	-191.00	1108.00	1815	20240131	-57.52	695	20241209	10.94	960	-19.69	20250103	723	6.64	20250203	1605	-51.96	20240322	695	10.94	20241209	4.01	N	050110	500	369 억	1883161	N	N	N	N
123	20250207	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	769	-2	5	-0.26	139561347	180722	97.15	770	787	762	1002	540	771	772.24	2.55	11397	831	801	769	739	707	785	723	369	231	500	530	1	1	73824118	568	-4.03	0.69	12	0.24	-191.00	1108.00	1815	20240131	-57.63	695	20241209	10.65	960	-19.90	20250103	723	6.36	20250203	1605	-52.09	20240322	695	10.65	20241209	4.01	N	050110	500	369 억	1883161	N	N	N	N
124	20250207	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	3	2	0.39	107211319	138641	74.53	770	787	762	1002	540	771	773.30	2.55	1404	831	801	769	739	707	785	723	369	231	500	530	1	1	73824118	571	-4.05	0.70	12	0.19	-191.00	1108.00	1815	20240131	-57.36	695	20241209	11.37	960	-19.38	20250103	723	7.05	20250203	1605	-51.78	20240322	695	11.37	20241209	4.01	N	050110	500	369 억	1883161	N	N	N	N
125	20250207	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	776	5	2	0.65	97490634	126045	67.76	770	787	762	1002	540	771	773.46	2.55	3107	831	801	769	739	707	785	723	369	231	500	530	1	1	73824118	573	-4.06	0.70	12	0.17	-191.00	1108.00	1815	20240131	-57.25	695	20241209	11.65	960	-19.17	20250103	723	7.33	20250203	1605	-51.65	20240322	695	11.65	20241209	4.01	N	050110	500	369 억	1883161	N	N	N	N
126	20250207	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	776	5	2	0.65	80782197	104430	56.14	770	787	762	1002	540	771	773.55	2.55	-5914	831	801	769	739	707	785	723	369	231	500	530	1	1	73824118	573	-4.06	0.70	12	0.14	-191.00	1108.00	1815	20240131	-57.25	695	20241209	11.65	960	-19.17	20250103	723	7.33	20250203	1605	-51.65	20240322	695	11.65	20241209	4.01	N	050110	500	369 억	1883161	N	N	N	N
127	20250207	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	773	2	2	0.26	66123430	85475	45.95	770	787	762	1002	540	771	773.60	2.55	-9363	831	801	769	739	707	785	723	369	231	500	530	1	1	73824118	571	-4.05	0.70	12	0.12	-191.00	1108.00	1815	20240131	-57.41	695	20241209	11.22	960	-19.48	20250103	723	6.92	20250203	1605	-51.84	20240322	695	11.22	20241209	4.01	N	050110	500	369 억	1883161	N	N	N	N
128	20250207	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	768	-3	5	-0.39	54036683	69795	37.52	770	787	762	1002	540	771	774.22	2.55	-7385	831	801	769	739	707	785	723	369	231	500	530	1	1	73824118	567	-4.02	0.69	12	0.09	-191.00	1108.00	1815	20240131	-57.69	695	20241209	10.50	960	-20.00	20250103	723	6.22	20250203	1605	-52.15	20240322	695	10.50	20241209	4.01	N	050110	500	369 억	1883161	N	N	N	N
129	20250207	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	3	2	0.39	4924175	6405	3.44	770	775	762	1002	540	771	768.80	2.55	-1301	831	801	769	739	707	785	723	369	231	500	530	1	1	73824118	571	-4.05	0.70	12	0.01	-191.00	1108.00	1815	20240131	-57.36	695	20241209	11.37	960	-19.38	20250103	723	7.05	20250203	1605	-51.78	20240322	695	11.37	20241209	4.01	N	050110	500	369 억	1883161	N	N	N	N
130	20250206	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	771	-17	5	-2.16	143277231	183834	171.76	789	799	737	1024	552	788	779.39	2.62	-49052	817	802	795	780	773	799	777	369	236	500	550	1	1	73824118	569	-4.04	0.70	12	0.25	-191.00	1108.00	1815	20240131	-57.52	695	20241209	10.94	960	-19.69	20250103	723	6.64	20250203	1605	-51.96	20240322	695	10.94	20241209	4.01	N	050110	500	369 억	1932141	N	N	N	N
131	20250206	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	774	-14	5	-1.78	136673551	175282	163.77	789	799	737	1024	552	788	779.74	2.62	-48845	817	802	795	780	773	799	777	369	236	500	550	1	1	73824118	571	-4.05	0.70	12	0.24	-191.00	1108.00	1815	20240131	-57.36	695	20241209	11.37	960	-19.38	20250103	723	7.05	20250203	1605	-51.78	20240322	695	11.37	20241209	4.01	N	050110	500	369 억	1932141	N	N	N	N
132	20250206	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	783	-5	5	-0.63	80094226	101917	95.22	789	799	777	1024	552	788	785.88	2.62	-41912	817	802	795	780	773	799	777	369	236	500	550	1	1	73824118	578	-4.10	0.71	12	0.14	-191.00	1108.00	1815	20240131	-56.86	695	20241209	12.66	960	-18.44	20250103	723	8.30	20250203	1605	-51.21	20240322	695	12.66	20241209	4.01	N	050110	500	369 억	1932141	N	N	N	N
133	20250206	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	781	-7	5	-0.89	61743536	78353	73.21	789	799	781	1024	552	788	788.02	2.62	-33059	817	802	795	780	773	799	777	369	236	500	550	1	1	73824118	577	-4.09	0.70	12	0.11	-191.00	1108.00	1815	20240131	-56.97	695	20241209	12.37	960	-18.65	20250103	723	8.02	20250203	1605	-51.34	20240322	695	12.37	20241209	4.01	N	050110	500	369 억	1932141	N	N	N	N
134	20250206	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	785	-3	5	-0.38	48581984	61533	57.49	789	799	783	1024	552	788	789.53	2.62	-23674	817	802	795	780	773	799	777	369	236	500	550	1	1	73824118	580	-4.11	0.71	12	0.08	-191.00	1108.00	1815	20240131	-56.75	695	20241209	12.95	960	-18.23	20250103	723	8.58	20250203	1605	-51.09	20240322	695	12.95	20241209	4.01	N	050110	500	369 억	1932141	N	N	N	N
135	20250206	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	3	2	0.38	41117554	52036	48.62	789	799	786	1024	552	788	790.18	2.62	-22075	817	802	795	780	773	799	777	369	236	500	550	1	1	73824118	584	-4.14	0.71	12	0.07	-191.00	1108.00	1815	20240131	-56.42	695	20241209	13.81	960	-17.60	20250103	723	9.41	20250203	1605	-50.72	20240322	695	13.81	20241209	4.01	N	050110	500	369 억	1932141	N	N	N	N
136	20250206	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	796	8	2	1.02	17193674	21726	20.30	789	799	789	1024	552	788	791.39	2.62	-7613	817	802	795	780	773	799	777	369	236	500	550	1	1	73824118	588	-4.17	0.72	12	0.03	-191.00	1108.00	1815	20240131	-56.14	695	20241209	14.53	960	-17.08	20250103	723	10.10	20250203	1605	-50.40	20240322	695	14.53	20241209	4.01	N	050110	500	369 억	1932141	N	N	N	N
137	20250206	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	789	1	2	0.13	2278543	2886	2.70	789	792	789	1024	552	788	789.52	2.62	363	817	802	795	780	773	799	777	369	236	500	550	1	1	73824118	582	-4.13	0.71	12	0.00	-191.00	1108.00	1815	20240131	-56.53	695	20241209	13.53	960	-17.81	20250103	723	9.13	20250203	1605	-50.84	20240322	695	13.53	20241209	4.01	N	050110	500	369 억	1932141	N	N	N	N
138	20250205	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	788	2	2	0.25	85057738	106916	40.41	808	810	788	1021	551	786	795.56	2.64	-18834	839	812	783	756	727	826	770	369	235	500	550	1	1	73824118	582	-4.13	0.71	12	0.14	-191.00	1108.00	1815	20240131	-56.58	695	20241209	13.38	960	-17.92	20250103	723	8.99	20250203	1605	-50.90	20240322	695	13.38	20241209	4.07	N	050110	500	369 억	1950975	N	N	N	N
139	20250205	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	791	5	2	0.64	69995093	87841	33.20	808	810	790	1021	551	786	796.84	2.64	-19669	839	812	783	756	727	826	770	369	235	500	550	1	1	73824118	584	-4.14	0.71	12	0.12	-191.00	1108.00	1815	20240131	-56.42	695	20241209	13.81	960	-17.60	20250103	723	9.41	20250203	1605	-50.72	20240322	695	13.81	20241209	4.07	N	050110	500	369 억	1950975	N	N	N	N
140	20250205	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	796	10	2	1.27	58545228	73388	27.74	808	810	792	1021	551	786	797.75	2.64	-20750	839	812	783	756	727	826	770	369	235	500	550	1	1	73824118	588	-4.17	0.72	12	0.10	-191.00	1108.00	1815	20240131	-56.14	695	20241209	14.53	960	-17.08	20250103	723	10.10	20250203	1605	-50.40	20240322	695	14.53	20241209	4.07	N	050110	500	369 억	1950975	N	N	N	N
141	20250205	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	11	2	1.40	53474096	67000	25.32	808	810	792	1021	551	786	798.12	2.64	-20910	839	812	783	756	727	826	770	369	235	500	550	1	1	73824118	588	-4.17	0.72	12	0.09	-191.00	1108.00	1815	20240131	-56.09	695	20241209	14.68	960	-16.98	20250103	723	10.24	20250203	1605	-50.34	20240322	695	14.68	20241209	4.07	N	050110	500	369 억	1950975	N	N	N	N
142	20250205	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	12	2	1.53	35671594	44654	16.88	808	810	792	1021	551	786	798.84	2.64	-20947	839	812	783	756	727	826	770	369	235	500	550	1	1	73824118	589	-4.18	0.72	12	0.06	-191.00	1108.00	1815	20240131	-56.03	695	20241209	14.82	960	-16.88	20250103	723	10.37	20250203	1605	-50.28	20240322	695	14.82	20241209	4.07	N	050110	500	369 억	1950975	N	N	N	N
143	20250205	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	796	10	2	1.27	32383185	40515	15.31	808	810	792	1021	551	786	799.29	2.64	-20789	839	812	783	756	727	826	770	369	235	500	550	1	1	73824118	588	-4.17	0.72	12	0.05	-191.00	1108.00	1815	20240131	-56.14	695	20241209	14.53	960	-17.08	20250103	723	10.10	20250203	1605	-50.40	20240322	695	14.53	20241209	4.07	N	050110	500	369 억	1950975	N	N	N	N
144	20250205	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	11	2	1.40	22343038	27876	10.54	808	810	794	1021	551	786	801.52	2.64	-17528	839	812	783	756	727	826	770	369	235	500	550	1	1	73824118	588	-4.17	0.72	12	0.04	-191.00	1108.00	1815	20240131	-56.09	695	20241209	14.68	960	-16.98	20250103	723	10.24	20250203	1605	-50.34	20240322	695	14.68	20241209	4.07	N	050110	500	369 억	1950975	N	N	N	N
145	20250205	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	797	11	2	1.40	2860153	3560	1.35	808	808	797	1021	551	786	803.41	2.64	-986	839	812	783	756	727	826	770	369	235	500	550	1	1	73824118	588	-4.17	0.72	12	0.00	-191.00	1108.00	1815	20240131	-56.09	695	20241209	14.68	960	-16.98	20250103	723	10.24	20250203	1605	-50.34	20240322	695	14.68	20241209	4.07	N	050110	500	369 억	1950975	N	N	N	N
146	20250204	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	786	33	2	4.38	209790792	264581	71.70	754	810	754	978	528	753	792.92	2.55	67952	809	781	752	724	695	766	709	369	225	500	520	1	1	73824118	580	-4.12	0.71	12	0.36	-191.00	1108.00	1815	20240131	-56.69	695	20241209	13.09	960	-18.12	20250103	723	8.71	20250203	1605	-51.03	20240322	695	13.09	20241209	4.17	N	050110	500	369 억	1882310	N	N	N	N
147	20250204	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	784	31	2	4.12	192363581	242348	65.67	754	810	754	978	528	753	793.75	2.55	56254	809	781	752	724	695	766	709	369	225	500	520	1	1	73824118	579	-4.10	0.71	12	0.33	-191.00	1108.00	1815	20240131	-56.80	695	20241209	12.81	960	-18.33	20250103	723	8.44	20250203	1605	-51.15	20240322	695	12.81	20241209	4.17	N	050110	500	369 억	1882310	N	N	N	N
148	20250204	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	798	45	2	5.98	146522925	184171	49.91	754	810	754	978	528	753	795.58	2.55	42922	809	781	752	724	695	766	709	369	225	500	520	1	1	73824118	589	-4.18	0.72	12	0.25	-191.00	1108.00	1815	20240131	-56.03	695	20241209	14.82	960	-16.88	20250103	723	10.37	20250203	1605	-50.28	20240322	695	14.82	20241209	4.17	N	050110	500	369 억	1882310	N	N	N	N
149	20250204	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	56	2	7.44	103200044	129999	35.23	754	810	754	978	528	753	793.85	2.55	36196	809	781	752	724	695	766	709	369	225	500	520	1	1	73824118	597	-4.24	0.73	12	0.18	-191.00	1108.00	1815	20240131	-55.43	695	20241209	16.40	960	-15.73	20250103	723	11.89	20250203	1605	-49.60	20240322	695	16.40	20241209	4.17	N	050110	500	369 억	1882310	N	N	N	N
150	20250204	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	40	2	5.31	67568336	85556	23.18	754	800	754	978	528	753	789.76	2.55	14655	809	781	752	724	695	766	709	369	225	500	520	1	1	73824118	585	-4.15	0.72	12	0.12	-191.00	1108.00	1815	20240131	-56.31	695	20241209	14.10	960	-17.40	20250103	723	9.68	20250203	1605	-50.59	20240322	695	14.10	20241209	4.17	N	050110	500	369 억	1882310	N	N	N	N
151	20250204	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	793	40	2	5.31	51220275	64986	17.61	754	800	754	978	528	753	788.17	2.55	3910	809	781	752	724	695	766	709	369	225	500	520	1	1	73824118	585	-4.15	0.72	12	0.09	-191.00	1108.00	1815	20240131	-56.31	695	20241209	14.10	960	-17.40	20250103	723	9.68	20250203	1605	-50.59	20240322	695	14.10	20241209	4.17	N	050110	500	369 억	1882310	N	N	N	N
152	20250204	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	790	37	2	4.91	38354435	48707	13.20	754	800	754	978	528	753	787.45	2.55	1903	809	781	752	724	695	766	709	369	225	500	520	1	1	73824118	583	-4.14	0.71	12	0.07	-191.00	1108.00	1815	20240131	-56.47	695	20241209	13.67	960	-17.71	20250103	723	9.27	20250203	1605	-50.78	20240322	695	13.67	20241209	4.17	N	050110	500	369 억	1882310	N	N	N	N
153	20250204	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	768	15	2	1.99	931170	1215	0.33	754	775	754	978	528	753	766.40	2.55	-28	809	781	752	724	695	766	709	369	225	500	520	1	1	73824118	567	-4.02	0.69	12	0.00	-191.00	1108.00	1815	20240131	-57.69	695	20241209	10.50	960	-20.00	20250103	723	6.22	20250203	1605	-52.15	20240322	695	10.50	20241209	4.17	N	050110	500	369 억	1882310	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History